KissMeData/083640/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,193700,134386460,553,553,553,553,6542
20230824,193600,134386460,553,553,553,553,0
20230824,193500,134386460,553,553,553,553,0
20230824,193400,134386460,553,553,553,553,0
20230824,193300,134386460,553,553,553,553,0
20230824,193200,134386460,553,553,553,553,0
20230824,193100,134386460,553,553,553,553,0
20230824,193000,134386460,553,553,553,553,0
20230824,192900,134386460,553,553,553,553,0
20230824,192800,134386460,553,553,553,553,0
20230824,192700,134386460,553,553,553,553,0
20230824,192600,134386460,553,553,553,553,0
20230824,192500,134386460,553,553,553,553,0
20230824,192400,134386460,553,553,553,553,0
20230824,192300,134386460,553,553,553,553,0
20230824,192200,134386460,553,553,553,553,0
20230824,192100,134386460,553,553,553,553,0
20230824,192000,134386460,553,553,553,553,0
20230824,191900,134386460,553,553,553,553,0
20230824,191800,134386460,553,553,553,553,0
20230824,191700,134386460,553,553,553,553,0
20230824,191600,134386460,553,553,553,553,0
20230824,191500,134386460,553,553,553,553,0
20230824,191400,134386460,553,553,553,553,0
20230824,191300,134386460,553,553,553,553,0
20230824,191200,134386460,553,553,553,553,0
20230824,191100,134386460,553,553,553,553,0
20230824,191000,134386460,553,553,553,553,0
20230824,190900,134386460,553,553,553,553,0
20230824,190800,134386460,553,553,553,553,0
20230824,190700,134386460,553,553,553,553,6542
20230824,190600,134386460,553,553,553,553,0
20230824,190500,134386460,553,553,553,553,0
20230824,190400,134386460,553,553,553,553,0
20230824,190300,134386460,553,553,553,553,0
20230824,190200,134386460,553,553,553,553,0
20230824,190100,134386460,553,553,553,553,0
20230824,190000,134386460,553,553,553,553,0
20230824,185900,134386460,553,553,553,553,0
20230824,185800,134386460,553,553,553,553,0
20230824,185700,134386460,553,553,553,553,0
20230824,185600,134386460,553,553,553,553,0
20230824,185500,134386460,553,553,553,553,0
20230824,185400,134386460,553,553,553,553,0
20230824,185300,134386460,553,553,553,553,0
20230824,185200,134386460,553,553,553,553,0
20230824,185100,134386460,553,553,553,553,0
20230824,185000,134386460,553,553,553,553,0
20230824,184900,134386460,553,553,553,553,0
20230824,184800,134386460,553,553,553,553,0
20230824,184700,134386460,553,553,553,553,0
20230824,184600,134386460,553,553,553,553,0
20230824,184500,134386460,553,553,553,553,0
20230824,184400,134386460,553,553,553,553,0
20230824,184300,134386460,553,553,553,553,0
20230824,184200,134386460,553,553,553,553,0
20230824,184100,134386460,553,553,553,553,0
20230824,184000,134386460,553,553,553,553,0
20230824,183900,134386460,553,553,553,553,0
20230824,183800,134386460,553,553,553,553,0
20230824,183700,134386460,553,553,553,553,6542
20230824,183600,134386460,553,553,553,553,0
20230824,183500,134386460,553,553,553,553,0
20230824,183400,134386460,553,553,553,553,0
20230824,183300,134386460,553,553,553,553,0
20230824,183200,134386460,553,553,553,553,0
20230824,183100,134386460,553,553,553,553,0
20230824,183000,134386460,553,553,553,553,0
20230824,182900,134386460,553,553,553,553,0
20230824,182800,134386460,553,553,553,553,0
20230824,182700,134386460,553,553,553,553,0
20230824,182600,134386460,553,553,553,553,0
20230824,182500,134386460,553,553,553,553,0
20230824,182400,134386460,553,553,553,553,0
20230824,182300,134386460,553,553,553,553,0
20230824,182200,134386460,553,553,553,553,0
20230824,182100,134386460,553,553,553,553,0
20230824,182000,134386460,553,553,553,553,0
20230824,181900,134386460,553,553,553,553,0
20230824,181800,134386460,553,553,553,553,0
20230824,181700,134386460,553,553,553,553,0
20230824,181600,134386460,553,553,553,553,0
20230824,181500,134386460,553,553,553,553,0
20230824,181400,134386460,553,553,553,553,0
20230824,181300,134386460,553,553,553,553,0
20230824,181200,134386460,553,553,553,553,0
20230824,181100,134386460,553,553,553,553,0
20230824,181000,134386460,553,553,553,553,0
20230824,180900,134386460,553,553,553,553,0
20230824,180800,134386460,553,553,553,553,0
20230824,180700,134386460,553,553,553,553,6542
20230824,180600,134386460,553,553,553,553,0
20230824,180500,134386460,553,553,553,553,0
20230824,180400,134386460,553,553,553,553,0
20230824,180300,134386460,553,553,553,553,0
20230824,180200,134386460,553,553,553,553,0
20230824,180100,134386460,553,553,553,553,0
20230824,180000,134386460,553,553,553,553,0
20230824,175900,134386460,553,553,553,553,0
20230824,175800,134386460,553,553,553,553,0
20230824,175700,134386460,553,553,553,553,0
20230824,175600,134386460,553,553,553,553,0
20230824,175500,134386460,553,553,553,553,0
20230824,175400,134386460,553,553,553,553,0
20230824,175300,134386460,553,553,553,553,0
20230824,175200,134386460,553,553,553,553,0
20230824,175100,134386460,553,553,553,553,0
20230824,175000,134386460,553,553,553,553,0
20230824,174900,134386460,553,553,553,553,0
20230824,174800,134386460,553,553,553,553,0
20230824,174700,134386460,553,553,553,553,0
20230824,174600,134386460,553,553,553,553,0
20230824,174500,134386460,553,553,553,553,0
20230824,174400,134386460,553,553,553,553,0
20230824,174300,134386460,553,553,553,553,0
20230824,174200,134386460,553,553,553,553,0
20230824,174100,134386460,553,553,553,553,0
20230824,174000,134386460,553,553,553,553,0
20230824,173900,134386460,553,553,553,553,0
20230824,173800,134386460,553,553,553,553,0
20230824,173700,134386460,553,553,553,553,6542
20230824,173600,134386460,553,553,553,553,0
20230824,173500,134386460,553,553,553,553,0
20230824,173400,134386460,553,553,553,553,0
20230824,173300,134386460,553,553,553,553,0
20230824,173200,134386460,553,553,553,553,0
20230824,173100,134386460,553,553,553,553,0
20230824,173000,134386460,553,553,553,553,0
20230824,172900,134386460,553,553,553,553,0
20230824,172800,134386460,553,553,553,553,0
20230824,172700,134386460,553,553,553,553,0
20230824,172600,134386460,553,553,553,553,0
20230824,172500,134386460,553,553,553,553,0
20230824,172400,134386460,553,553,553,553,0
20230824,172300,134386460,553,553,553,553,0
20230824,172200,134386460,553,553,553,553,0
20230824,172100,134386460,553,553,553,553,0
20230824,172000,134386460,553,553,553,553,0
20230824,171900,134386460,553,553,553,553,0
20230824,171800,134386460,553,553,553,553,0
20230824,171700,134386460,553,553,553,553,0
20230824,171600,134386460,553,553,553,553,0
20230824,171500,134386460,553,553,553,553,0
20230824,171400,134386460,553,553,553,553,0
20230824,171300,134386460,553,553,553,553,0
20230824,171200,134386460,553,553,553,553,0
20230824,171100,134386460,553,553,553,553,0
20230824,171000,134386460,553,553,553,553,0
20230824,170900,134386460,553,553,553,553,0
20230824,170800,134386460,553,553,553,553,0
20230824,170700,134386460,553,553,553,553,6542
20230824,170600,134386460,553,553,553,553,0
20230824,170500,134386460,553,553,553,553,0
20230824,170400,134386460,553,553,553,553,0
20230824,170300,134386460,553,553,553,553,0
20230824,170200,134386460,553,553,553,553,0
20230824,170100,134386460,553,553,553,553,0
20230824,170000,134386460,553,553,553,553,0
20230824,165900,134386460,553,553,553,553,0
20230824,165800,134386460,553,553,553,553,0
20230824,165700,134386460,553,553,553,553,0
20230824,165600,134386460,553,553,553,553,0
20230824,165500,134386460,553,553,553,553,0
20230824,165400,134386460,553,553,553,553,0
20230824,165300,134386460,553,553,553,553,0
20230824,165200,134386460,553,553,553,553,0
20230824,165100,134386460,553,553,553,553,0
20230824,165000,134386460,553,553,553,553,0
20230824,164900,134386460,553,553,553,553,0
20230824,164800,134386460,553,553,553,553,0
20230824,164700,134386460,553,553,553,553,0
20230824,164600,134386460,553,553,553,553,0
20230824,164500,134386460,553,553,553,553,0
20230824,164400,134386460,553,553,553,553,0
20230824,164300,134386460,553,553,553,553,0
20230824,164200,134386460,553,553,553,553,0
20230824,164100,134386460,553,553,553,553,0
20230824,164000,134386460,553,553,553,553,0
20230824,163900,134386460,553,553,553,553,0
20230824,163800,134386460,553,553,553,553,0
20230824,163700,134386460,553,553,553,553,6542
20230824,163600,134386460,553,553,553,553,0
20230824,163500,134386460,553,553,553,553,0
20230824,163400,134386460,553,553,553,553,0
20230824,163300,134386460,553,553,553,553,0
20230824,163200,134386460,553,553,553,553,0
20230824,163100,134386460,553,553,553,553,0
20230824,163000,134386460,553,553,553,553,0
20230824,162900,134386460,553,553,553,553,0
20230824,162800,134386460,553,553,553,553,0
20230824,162700,134386460,553,553,553,553,0
20230824,162600,134386460,553,553,553,553,0
20230824,162500,134386460,553,553,553,553,0
20230824,162400,134386460,553,553,553,553,0
20230824,162300,134386460,553,553,553,553,0
20230824,162200,134386460,553,553,553,553,0
20230824,162100,134386460,553,553,553,553,0
20230824,162000,134386460,553,553,553,553,0
20230824,161900,134386460,553,553,553,553,0
20230824,161800,134386460,553,553,553,553,0
20230824,161700,134386460,553,553,553,553,0
20230824,161600,134386460,553,553,553,553,0
20230824,161500,134386460,553,553,553,553,0
20230824,161400,134386460,553,553,553,553,0
20230824,161300,134386460,553,553,553,553,0
20230824,161200,134386460,553,553,553,553,0
20230824,161100,134386460,553,553,553,553,0
20230824,161000,134386460,553,553,553,553,0
20230824,160900,134386460,553,553,553,553,0
20230824,160800,134386460,553,553,553,553,0
20230824,160700,134386460,553,553,553,553,6542
20230824,160600,134386460,553,553,553,553,0
20230824,160500,134386460,553,553,553,553,0
20230824,160400,134386460,553,553,553,553,0
20230824,160300,134386460,553,553,553,553,0
20230824,160200,134386460,553,553,553,553,0
20230824,160100,134386460,553,553,553,553,0
20230824,160000,134386460,553,553,553,553,0
20230824,155900,134386460,553,553,553,553,0
20230824,155800,134386460,553,553,553,553,0
20230824,155700,134386460,553,553,553,553,0
20230824,155600,134386460,553,553,553,553,0
20230824,155500,134386460,553,553,553,553,0
20230824,155400,134386460,553,553,553,553,0
20230824,155300,134386460,553,553,553,553,0
20230824,155200,134386460,553,553,553,553,0
20230824,155100,134386460,553,553,553,553,0
20230824,155000,134386460,553,553,553,553,0
20230824,154900,134386460,553,553,553,553,0
20230824,154800,134386460,553,553,553,553,0
20230824,154700,134386460,553,553,553,553,0
20230824,154600,134386460,553,553,553,553,0
20230824,154500,134386460,553,553,553,553,0
20230824,154400,134386460,553,553,553,553,0
20230824,154300,134386460,553,553,553,553,0
20230824,154200,134386460,553,553,553,553,0
20230824,154100,134386460,553,553,553,553,0
20230824,154000,134386460,553,553,553,553,0
20230824,153900,134386460,553,553,553,553,0
20230824,153800,134386460,553,553,553,553,0
20230824,153700,134386460,553,553,553,553,6542
20230824,153600,134386460,553,553,553,553,0
20230824,153500,134386460,553,553,553,553,0
20230824,153400,134386460,553,553,553,553,0
20230824,153300,134386460,553,553,553,553,0
20230824,153200,134386460,553,553,553,553,0
20230824,153100,134386460,553,553,553,553,0
20230824,153000,134386460,553,553,553,553,6542
20230824,152900,130768734,556,556,556,556,0
20230824,152800,130768734,556,556,556,556,0
20230824,152700,130768734,556,556,556,556,0
20230824,152600,130768734,556,556,556,556,0
20230824,152500,130768734,556,556,556,556,0
20230824,152400,130768734,556,556,556,556,0
20230824,152300,130768734,556,556,556,556,0
20230824,152200,130768734,556,556,556,556,0
20230824,152100,130768734,556,556,556,556,0
20230824,152000,130768734,556,556,556,556,0
20230824,151900,130768734,556,556,556,556,2
20230824,151800,130767622,556,556,556,556,1
20230824,151700,130767066,556,556,556,556,1
20230824,151600,130766510,556,556,556,556,2
20230824,151500,130765398,554,556,556,554,56
20230824,151400,130734371,556,556,556,556,1
20230824,151300,130733815,556,556,556,556,1
20230824,151200,130733259,556,556,556,556,2
20230824,151100,130732147,556,556,556,556,2
20230824,151000,130731035,556,556,556,556,289
20230824,150900,130570351,556,554,556,553,3505
20230824,150800,128631971,556,556,556,556,2
20230824,150700,128630859,553,557,557,553,20002
20230824,150600,117551186,557,557,557,557,1
20230824,150500,117550629,557,557,557,557,2
20230824,150400,117549515,557,557,557,557,1
20230824,150300,117548958,557,557,557,557,1
20230824,150200,117548401,557,557,557,557,2
20230824,150100,117547287,557,557,557,557,2
20230824,150000,117546173,557,557,557,557,1
20230824,145900,117545616,557,556,557,556,310
20230824,145800,117373237,556,556,556,556,9
20230824,145700,117368233,557,557,557,557,1
20230824,145600,117367676,557,557,557,557,1
20230824,145500,117367119,557,557,557,557,1
20230824,145400,117366562,557,556,557,556,6
20230824,145300,117363225,556,556,556,556,23
20230824,145200,117350437,557,557,557,557,124
20230824,145100,117281369,557,557,557,557,1
20230824,145000,117280812,557,557,557,557,1
20230824,144900,117280255,557,557,557,557,1
20230824,144800,117279698,557,556,557,556,3
20230824,144700,117278028,557,556,557,556,40
20230824,144600,117255786,557,557,557,557,1
20230824,144500,117255229,557,556,557,556,1046
20230824,144400,116673651,557,557,557,557,1
20230824,144300,116673094,557,556,557,556,201
20230824,144200,116561337,557,557,557,557,2
20230824,144100,116560223,556,556,556,556,1714
20230824,144000,115607239,556,556,556,556,1
20230824,143900,115606683,556,555,556,555,159
20230824,143800,115518336,556,556,556,556,1
20230824,143700,115517780,556,556,556,556,1
20230824,143600,115517224,556,556,556,556,1
20230824,143500,115516668,556,556,556,556,1
20230824,143400,115516112,556,556,556,556,49
20230824,143300,115488868,556,556,556,556,3
20230824,143200,115487200,554,556,556,554,2
20230824,143100,115486090,556,555,556,555,21
20230824,143000,115474433,553,556,556,553,321
20230824,142900,115296688,556,554,556,554,202
20230824,142800,115184576,556,556,556,556,1
20230824,142700,115184020,556,556,556,554,152
20230824,142600,115099808,556,554,556,554,304
20230824,142500,114931388,556,556,556,556,1
20230824,142400,114930832,557,557,557,557,4
20230824,142300,114928604,557,554,557,553,974
20230824,142200,114389283,553,555,555,553,7
20230824,142100,114385406,556,556,557,553,10016
20230824,142000,108844297,557,556,557,556,3
20230824,141900,108842628,556,557,557,554,3
20230824,141800,108840961,557,556,557,554,22035
20230824,141700,96633473,557,555,557,555,205
20230824,141600,96519534,557,555,557,554,1112
20230824,141500,95902217,556,556,556,556,7
20230824,141400,95898325,556,556,556,556,5
20230824,141300,95895545,557,555,557,554,201
20230824,141200,95784176,557,555,557,554,94
20230824,141100,95732005,555,555,555,555,1
20230824,141000,95731450,555,555,555,555,907
20230824,140900,95228065,557,554,557,554,588
20230824,140800,94901721,555,555,557,555,8012
20230824,140700,90455037,555,556,557,555,17528
20230824,140600,80721929,556,555,556,555,47
20230824,140500,80695834,556,555,556,555,44
20230824,140400,80671412,556,556,557,556,1156
20230824,140300,80028675,557,557,557,557,1
20230824,140200,80028118,557,557,557,557,1
20230824,140100,80027561,557,557,557,557,1
20230824,140000,80027004,557,557,557,557,1
20230824,135900,80026447,557,557,557,557,1
20230824,135800,80025890,557,557,557,557,1
20230824,135700,80025333,557,557,557,557,1
20230824,135600,80024776,557,557,557,557,2
20230824,135500,80023662,557,557,557,557,1
20230824,135400,80023105,557,557,557,557,1
20230824,135300,80022548,557,557,557,557,10
20230824,135200,80016978,557,557,557,557,1
20230824,135100,80016421,557,556,557,556,3
20230824,135000,80014751,557,557,557,557,202
20230824,134900,79902237,556,557,557,556,1503
20230824,134800,79066567,557,557,557,557,3
20230824,134700,79064896,557,557,557,557,504
20230824,134600,78784168,557,557,557,557,1
20230824,134500,78783611,557,557,557,556,1002
20230824,134400,78226497,557,557,557,557,1
20230824,134300,78225940,557,557,557,556,2004
20230824,134200,77111712,556,557,557,556,2
20230824,134100,77110599,557,557,557,557,1
20230824,134000,77110042,557,556,557,556,5
20230824,133900,77107258,558,558,558,558,1
20230824,133800,77106700,558,558,558,558,3
20230824,133700,77105026,558,558,558,558,1
20230824,133600,77104468,558,558,558,558,1
20230824,133500,77103910,558,556,558,556,2
20230824,133400,77102796,558,558,558,558,71
20230824,133300,77063178,558,558,558,558,122
20230824,133200,76995102,558,558,558,558,1
20230824,133100,76994544,558,558,558,558,1
20230824,133000,76993986,558,558,558,558,1
20230824,132900,76993428,558,558,558,558,1
20230824,132800,76992870,555,558,558,555,7200
20230824,132700,72993251,558,558,558,558,1
20230824,132600,72992693,557,557,557,557,2479
20230824,132500,71611890,557,557,557,557,21
20230824,132400,71600193,558,558,558,558,11
20230824,132300,71594055,558,558,558,558,1
20230824,132200,71593497,558,558,558,558,6
20230824,132100,71590149,558,558,558,558,1
20230824,132000,71589591,556,558,558,556,2
20230824,131900,71588477,558,558,558,558,4
20230824,131800,71586245,558,558,558,558,2
20230824,131700,71585129,558,557,558,557,102
20230824,131600,71528313,558,558,558,558,1
20230824,131500,71527755,558,558,558,558,1
20230824,131400,71527197,558,558,558,558,1
20230824,131300,71526639,558,558,558,558,1
20230824,131200,71526081,558,557,558,557,303
20230824,131100,71357008,558,558,558,558,1
20230824,131000,71356450,558,558,558,558,2
20230824,130900,71355334,558,558,558,558,1
20230824,130800,71354776,558,558,558,558,1
20230824,130700,71354218,558,558,558,558,5
20230824,130600,71351428,558,558,558,558,1
20230824,130500,71350870,558,558,558,558,1
20230824,130400,71350312,558,558,558,558,3
20230824,130300,71348638,558,558,558,558,1
20230824,130200,71348080,558,558,558,558,3
20230824,130100,71346406,558,558,558,558,1
20230824,130000,71345848,558,558,558,558,6411
20230824,125900,67768510,558,558,558,558,1
20230824,125800,67767952,558,558,558,558,1
20230824,125700,67767394,558,558,558,558,1
20230824,125600,67766836,557,558,558,557,3
20230824,125500,67765164,558,558,558,558,1
20230824,125400,67764606,558,558,558,558,1
20230824,125300,67764048,558,558,558,558,1
20230824,125200,67763490,558,558,558,558,1
20230824,125100,67762932,558,558,558,558,2
20230824,125000,67761816,558,558,558,558,1
20230824,124900,67761258,558,558,558,558,1
20230824,124800,67760700,558,558,558,558,1061
20230824,124700,67168662,560,560,560,560,23
20230824,124600,67155782,560,560,560,560,1
20230824,124500,67155222,560,560,560,560,1
20230824,124400,67154662,560,560,560,560,1
20230824,124300,67154102,560,560,560,560,3
20230824,124200,67152422,560,560,560,560,2
20230824,124100,67151302,560,559,560,559,2
20230824,124000,67150183,560,560,560,558,33
20230824,123900,67131706,560,558,560,557,1370
20230824,123800,66368583,558,557,560,557,76
20230824,123700,66326100,560,559,560,557,222
20230824,123600,66202005,560,560,560,560,1
20230824,123500,66201445,560,559,560,559,14754
20230824,123400,57945901,559,559,559,559,1
20230824,123300,57945342,559,558,559,558,19
20230824,123200,57934738,558,558,558,557,351
20230824,123100,57739176,559,559,559,559,54
20230824,123000,57708990,558,558,558,558,93
20230824,122900,57657096,558,558,558,558,1
20230824,122800,57656538,558,558,558,558,1
20230824,122700,57655980,558,558,558,558,1
20230824,122600,57655422,558,559,559,558,5
20230824,122500,57652631,559,559,559,559,1
20230824,122400,57652072,559,559,559,559,1001
20230824,122300,57092513,558,559,559,558,102
20230824,122200,57035595,559,559,559,559,1
20230824,122100,57035036,559,559,559,559,1
20230824,122000,57034477,559,559,559,559,1
20230824,121900,57033918,559,559,559,559,1
20230824,121800,57033359,559,559,559,559,1
20230824,121700,57032800,558,558,558,558,1656
20230824,121600,56108752,558,559,559,558,346
20230824,121500,55915682,559,559,559,559,1
20230824,121400,55915123,558,558,558,558,8190
20230824,121300,51345103,557,557,557,557,1929
20230824,121200,50270650,557,557,557,557,1
20230824,121100,50270093,557,557,557,557,1
20230824,121000,50269536,557,557,557,557,1
20230824,120900,50268979,555,555,557,555,462
20230824,120800,50012567,557,557,557,557,361
20230824,120700,49811490,557,557,557,557,180
20230824,120600,49711230,557,557,557,557,1
20230824,120500,49710673,557,555,557,555,3
20230824,120400,49709004,557,557,557,557,1
20230824,120300,49708447,557,557,557,557,1
20230824,120200,49707890,556,556,556,556,1
20230824,120100,49707334,557,557,557,557,1
20230824,120000,49706777,557,557,557,557,1
20230824,115900,49706220,557,557,557,557,518
20230824,115800,49417694,557,556,557,556,2484
20230824,115700,48034109,556,557,557,556,20
20230824,115600,48022976,557,557,557,557,3
20230824,115500,48021305,557,557,557,557,1
20230824,115400,48020748,557,557,557,557,1
20230824,115300,48020191,557,557,557,557,1
20230824,115200,48019634,557,557,557,557,1
20230824,115100,48019077,558,558,558,558,1
20230824,115000,48018519,558,558,558,558,1
20230824,114900,48017961,558,556,558,556,863
20230824,114800,47538131,556,558,558,556,239
20230824,114700,47405245,558,558,558,558,1
20230824,114600,47404687,558,558,558,558,2
20230824,114500,47403571,558,558,558,558,1
20230824,114400,47403013,558,558,558,558,1
20230824,114300,47402455,558,556,558,556,3
20230824,114200,47400785,558,558,558,558,1
20230824,114100,47400227,558,558,558,556,12
20230824,114000,47393533,558,558,558,558,1
20230824,113900,47392975,556,558,558,556,8
20230824,113800,47388515,558,558,558,558,1
20230824,113700,47387957,558,558,558,558,2
20230824,113600,47386841,558,558,558,558,1
20230824,113500,47386283,558,558,558,558,1
20230824,113400,47385725,558,558,558,558,201
20230824,113300,47273567,558,558,558,558,1
20230824,113200,47273009,558,558,558,558,2
20230824,113100,47271893,556,558,558,556,4
20230824,113000,47269663,558,558,558,558,1
20230824,112900,47269105,558,558,558,558,1
20230824,112800,47268547,558,558,558,558,2
20230824,112700,47267431,558,558,558,558,1
20230824,112600,47266873,557,559,559,557,94
20230824,112500,47214429,559,559,559,559,1
20230824,112400,47213870,559,558,559,558,185
20230824,112300,47110639,558,558,559,558,4641
20230824,112200,44520960,558,555,558,555,228
20230824,112100,44394129,555,557,557,555,57
20230824,112000,44362480,557,557,557,557,315
20230824,111900,44187025,557,557,557,557,2
20230824,111800,44185911,557,557,557,557,44
20230824,111700,44161403,557,557,557,557,1
20230824,111600,44160846,557,557,557,557,1
20230824,111500,44160289,556,557,557,556,304
20230824,111400,43991264,557,557,557,557,1
20230824,111300,43990707,556,557,557,556,3
20230824,111200,43989038,556,557,557,556,3
20230824,111100,43987369,557,557,557,557,1
20230824,111000,43986812,556,556,558,556,403
20230824,110900,43762742,558,558,558,558,2
20230824,110800,43761626,556,558,558,556,2
20230824,110700,43760512,557,555,557,555,142
20230824,110600,43681700,557,558,558,557,1349
20230824,110500,42929306,558,558,558,558,1
20230824,110400,42928748,558,558,558,558,1
20230824,110300,42928190,558,558,558,558,2
20230824,110200,42927074,558,556,558,556,2
20230824,110100,42925960,558,558,558,558,19
20230824,110000,42915358,558,558,558,558,2
20230824,105900,42914242,556,558,558,556,7
20230824,105800,42910338,558,558,558,558,1
20230824,105700,42909780,557,555,557,555,1565
20230824,105600,42038675,557,557,557,557,1
20230824,105500,42038118,557,557,557,557,1
20230824,105400,42037561,557,557,557,557,1
20230824,105300,42037004,557,557,557,557,1
20230824,105200,42036447,556,557,557,556,13
20230824,105100,42029218,557,557,557,557,2
20230824,105000,42028104,556,556,556,556,311
20230824,104900,41855188,556,556,556,556,3254
20230824,104800,40045964,556,556,556,556,1
20230824,104700,40045408,556,556,556,556,1
20230824,104600,40044852,555,557,557,555,88
20230824,104500,39995890,557,557,557,557,1
20230824,104400,39995333,557,557,557,557,1
20230824,104300,39994776,557,557,557,557,1
20230824,104200,39994219,557,557,557,557,1
20230824,104100,39993662,555,557,557,555,3
20230824,104000,39991993,555,557,557,555,1001
20230824,103900,39436436,557,557,557,557,1
20230824,103800,39435879,554,557,557,554,1005
20230824,103700,38878097,557,557,557,557,69
20230824,103600,38839664,558,558,558,558,1
20230824,103500,38839106,558,558,558,558,1
20230824,103400,38838548,558,556,558,556,259
20230824,103300,38694542,556,556,556,556,1
20230824,103200,38693986,556,556,556,556,744
20230824,103100,38280322,557,556,557,556,4
20230824,103000,38278097,556,557,557,556,103
20230824,102900,38220727,557,557,557,557,1
20230824,102800,38220170,556,557,557,556,3
20230824,102700,38218501,557,557,557,557,1
20230824,102600,38217944,558,558,558,558,1
20230824,102500,38217386,558,558,558,558,1
20230824,102400,38216828,558,558,558,558,1
20230824,102300,38216270,558,558,558,558,2
20230824,102200,38215154,558,558,558,558,1
20230824,102100,38214596,557,557,557,557,1
20230824,102000,38214039,558,558,558,558,24
20230824,101900,38200647,556,558,558,556,8
20230824,101800,38196196,558,558,558,558,90
20230824,101700,38145976,558,558,558,558,1
20230824,101600,38145418,558,558,558,558,1
20230824,101500,38144860,558,558,558,558,1
20230824,101400,38144302,558,558,558,558,3
20230824,101300,38142628,558,558,558,558,101
20230824,101200,38086270,558,558,558,558,1
20230824,101100,38085712,558,557,558,555,2326
20230824,101000,36790379,558,557,558,557,288
20230824,100900,36629962,557,557,558,557,1002
20230824,100800,36071847,557,557,558,557,6830
20230824,100700,32266678,557,557,557,557,1
20230824,100600,32266121,557,557,557,557,101
20230824,100500,32209864,554,556,556,554,2
20230824,100400,32208754,554,556,556,554,2003
20230824,100300,31098985,556,556,556,556,1
20230824,100200,31098429,555,556,556,555,3154
20230824,100100,29347906,556,556,556,555,102
20230824,100000,29291195,555,556,556,555,89
20230824,095900,29241712,555,556,556,555,257
20230824,095800,29099021,556,556,557,556,200
20230824,095700,28987820,557,557,557,557,379
20230824,095600,28776717,557,558,558,557,4
20230824,095500,28774488,558,558,558,558,2
20230824,095400,28773372,557,558,558,557,3
20230824,095300,28771700,558,558,558,558,1
20230824,095200,28771142,558,557,558,557,5
20230824,095100,28768355,558,558,558,558,1
20230824,095000,28767797,557,558,558,557,14
20230824,094900,28759986,558,557,558,557,2
20230824,094800,28758871,558,558,558,558,13
20230824,094700,28751617,557,558,558,557,14
20230824,094600,28743806,558,557,558,557,3
20230824,094500,28742133,558,558,558,558,1
20230824,094400,28741575,558,558,558,558,1
20230824,094300,28741017,557,558,558,557,283
20230824,094200,28583105,558,558,558,558,1
20230824,094100,28582547,557,558,558,557,4
20230824,094000,28580318,557,558,558,557,3
20230824,093900,28578646,558,558,558,557,106
20230824,093800,28519503,557,558,558,557,202
20230824,093700,28406987,557,558,558,557,227
20230824,093600,28280546,557,558,559,557,6351
20230824,093500,24741992,559,559,559,559,125
20230824,093400,24672117,558,559,559,558,1043
20230824,093300,24090121,559,559,559,559,5
20230824,093200,24087326,559,559,559,559,7
20230824,093100,24083413,556,559,559,556,12
20230824,093000,24076708,559,558,559,556,73
20230824,092900,24035916,558,558,558,557,101
20230824,092800,23979568,558,558,558,558,14
20230824,092700,23971756,558,558,558,558,2
20230824,092600,23970640,558,558,558,554,5510
20230824,092500,20916941,558,558,558,558,2
20230824,092400,20915825,558,556,558,556,931
20230824,092300,20397261,557,557,557,557,1
20230824,092200,20396704,557,556,557,556,582
20230824,092100,20073111,557,557,557,557,1
20230824,092000,20072554,557,557,557,557,458
20230824,091900,19817448,559,559,559,559,1
20230824,091800,19816889,559,559,559,559,2
20230824,091700,19815771,559,559,559,558,548
20230824,091600,19509985,555,559,559,555,1202
20230824,091500,18842867,554,559,559,554,5001
20230824,091400,16071977,557,559,559,557,501
20230824,091300,15792918,559,559,559,559,1
20230824,091200,15792359,559,556,559,556,2333
20230824,091100,14491137,556,557,558,556,922
20230824,091000,13977587,557,557,557,557,101
20230824,090900,13921330,557,557,557,557,2
20230824,090800,13920216,557,557,557,557,1
20230824,090700,13919659,557,557,557,554,2734
20230824,090600,12403520,557,557,557,557,1
20230824,090500,12402963,557,555,557,554,1002
20230824,090400,11846852,557,557,557,557,1
20230824,090300,11846295,557,557,557,557,2
20230824,090200,11845181,556,557,557,556,321
20230824,090100,11666684,557,556,557,556,2859
20230824,090000,10077078,556,554,556,554,18181