KissMeData/084440/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,195300,19876108,859,859,859,859,390
20240823,195200,19876108,859,859,859,859,0
20240823,195100,19876108,859,859,859,859,0
20240823,195000,19876108,859,859,859,859,0
20240823,194900,19876108,859,859,859,859,0
20240823,194800,19876108,859,859,859,859,0
20240823,194700,19876108,859,859,859,859,0
20240823,194600,19876108,859,859,859,859,0
20240823,194500,19876108,859,859,859,859,0
20240823,194400,19876108,859,859,859,859,0
20240823,194300,19876108,859,859,859,859,0
20240823,194200,19876108,859,859,859,859,0
20240823,194100,19876108,859,859,859,859,0
20240823,194000,19876108,859,859,859,859,0
20240823,193900,19876108,859,859,859,859,0
20240823,193800,19876108,859,859,859,859,0
20240823,193700,19876108,859,859,859,859,0
20240823,193600,19876108,859,859,859,859,0
20240823,193500,19876108,859,859,859,859,0
20240823,193400,19876108,859,859,859,859,0
20240823,193300,19876108,859,859,859,859,0
20240823,193200,19876108,859,859,859,859,0
20240823,193100,19876108,859,859,859,859,0
20240823,193000,19876108,859,859,859,859,0
20240823,192900,19876108,859,859,859,859,0
20240823,192800,19876108,859,859,859,859,0
20240823,192700,19876108,859,859,859,859,0
20240823,192600,19876108,859,859,859,859,0
20240823,192500,19876108,859,859,859,859,0
20240823,192400,19876108,859,859,859,859,0
20240823,192300,19876108,859,859,859,859,390
20240823,192200,19876108,859,859,859,859,0
20240823,192100,19876108,859,859,859,859,0
20240823,192000,19876108,859,859,859,859,0
20240823,191900,19876108,859,859,859,859,0
20240823,191800,19876108,859,859,859,859,0
20240823,191700,19876108,859,859,859,859,0
20240823,191600,19876108,859,859,859,859,0
20240823,191500,19876108,859,859,859,859,0
20240823,191400,19876108,859,859,859,859,0
20240823,191300,19876108,859,859,859,859,0
20240823,191200,19876108,859,859,859,859,0
20240823,191100,19876108,859,859,859,859,0
20240823,191000,19876108,859,859,859,859,0
20240823,190900,19876108,859,859,859,859,0
20240823,190800,19876108,859,859,859,859,0
20240823,190700,19876108,859,859,859,859,0
20240823,190600,19876108,859,859,859,859,0
20240823,190500,19876108,859,859,859,859,0
20240823,190400,19876108,859,859,859,859,0
20240823,190300,19876108,859,859,859,859,0
20240823,190200,19876108,859,859,859,859,0
20240823,190100,19876108,859,859,859,859,0
20240823,190000,19876108,859,859,859,859,0
20240823,185900,19876108,859,859,859,859,0
20240823,185800,19876108,859,859,859,859,0
20240823,185700,19876108,859,859,859,859,0
20240823,185600,19876108,859,859,859,859,0
20240823,185500,19876108,859,859,859,859,0
20240823,185400,19876108,859,859,859,859,0
20240823,185300,19876108,859,859,859,859,390
20240823,185200,19876108,859,859,859,859,0
20240823,185100,19876108,859,859,859,859,0
20240823,185000,19876108,859,859,859,859,0
20240823,184900,19876108,859,859,859,859,0
20240823,184800,19876108,859,859,859,859,0
20240823,184700,19876108,859,859,859,859,0
20240823,184600,19876108,859,859,859,859,0
20240823,184500,19876108,859,859,859,859,0
20240823,184400,19876108,859,859,859,859,0
20240823,184300,19876108,859,859,859,859,0
20240823,184200,19876108,859,859,859,859,0
20240823,184100,19876108,859,859,859,859,0
20240823,184000,19876108,859,859,859,859,0
20240823,183900,19876108,859,859,859,859,0
20240823,183800,19876108,859,859,859,859,0
20240823,183700,19876108,859,859,859,859,0
20240823,183600,19876108,859,859,859,859,0
20240823,183500,19876108,859,859,859,859,0
20240823,183400,19876108,859,859,859,859,0
20240823,183300,19876108,859,859,859,859,0
20240823,183200,19876108,859,859,859,859,0
20240823,183100,19876108,859,859,859,859,0
20240823,183000,19876108,859,859,859,859,0
20240823,182900,19876108,859,859,859,859,0
20240823,182800,19876108,859,859,859,859,0
20240823,182700,19876108,859,859,859,859,0
20240823,182600,19876108,859,859,859,859,0
20240823,182500,19876108,859,859,859,859,0
20240823,182400,19876108,859,859,859,859,0
20240823,182300,19876108,859,859,859,859,390
20240823,182200,19876108,859,859,859,859,0
20240823,182100,19876108,859,859,859,859,0
20240823,182000,19876108,859,859,859,859,0
20240823,181900,19876108,859,859,859,859,0
20240823,181800,19876108,859,859,859,859,0
20240823,181700,19876108,859,859,859,859,0
20240823,181600,19876108,859,859,859,859,0
20240823,181500,19876108,859,859,859,859,0
20240823,181400,19876108,859,859,859,859,0
20240823,181300,19876108,859,859,859,859,0
20240823,181200,19876108,859,859,859,859,0
20240823,181100,19876108,859,859,859,859,0
20240823,181000,19876108,859,859,859,859,0
20240823,180900,19876108,859,859,859,859,0
20240823,180800,19876108,859,859,859,859,0
20240823,180700,19876108,859,859,859,859,0
20240823,180600,19876108,859,859,859,859,0
20240823,180500,19876108,859,859,859,859,0
20240823,180400,19876108,859,859,859,859,0
20240823,180300,19876108,859,859,859,859,0
20240823,180200,19876108,859,859,859,859,0
20240823,180100,19876108,859,859,859,859,0
20240823,180000,19876108,859,859,859,859,0
20240823,175900,19876108,859,859,859,859,0
20240823,175800,19876108,859,859,859,859,0
20240823,175700,19876108,859,859,859,859,0
20240823,175600,19876108,859,859,859,859,0
20240823,175500,19876108,859,859,859,859,0
20240823,175400,19876108,859,859,859,859,0
20240823,175300,19876108,859,859,859,859,390
20240823,175200,19876108,859,859,859,859,0
20240823,175100,19876108,859,859,859,859,0
20240823,175000,19876108,859,859,859,859,0
20240823,174900,19876108,859,859,859,859,0
20240823,174800,19876108,859,859,859,859,0
20240823,174700,19876108,859,859,859,859,0
20240823,174600,19876108,859,859,859,859,0
20240823,174500,19876108,859,859,859,859,0
20240823,174400,19876108,859,859,859,859,0
20240823,174300,19876108,859,859,859,859,0
20240823,174200,19876108,859,859,859,859,0
20240823,174100,19876108,859,859,859,859,0
20240823,174000,19876108,859,859,859,859,0
20240823,173900,19876108,859,859,859,859,0
20240823,173800,19876108,859,859,859,859,0
20240823,173700,19876108,859,859,859,859,0
20240823,173600,19876108,859,859,859,859,0
20240823,173500,19876108,859,859,859,859,0
20240823,173400,19876108,859,859,859,859,0
20240823,173300,19876108,859,859,859,859,0
20240823,173200,19876108,859,859,859,859,0
20240823,173100,19876108,859,859,859,859,0
20240823,173000,19876108,859,859,859,859,0
20240823,172900,19876108,859,859,859,859,0
20240823,172800,19876108,859,859,859,859,0
20240823,172700,19876108,859,859,859,859,0
20240823,172600,19876108,859,859,859,859,0
20240823,172500,19876108,859,859,859,859,0
20240823,172400,19876108,859,859,859,859,0
20240823,172300,19876108,859,859,859,859,390
20240823,172200,19876108,859,859,859,859,0
20240823,172100,19876108,859,859,859,859,0
20240823,172000,19876108,859,859,859,859,0
20240823,171900,19876108,859,859,859,859,0
20240823,171800,19876108,859,859,859,859,0
20240823,171700,19876108,859,859,859,859,0
20240823,171600,19876108,859,859,859,859,0
20240823,171500,19876108,859,859,859,859,0
20240823,171400,19876108,859,859,859,859,0
20240823,171300,19876108,859,859,859,859,0
20240823,171200,19876108,859,859,859,859,0
20240823,171100,19876108,859,859,859,859,0
20240823,171000,19876108,859,859,859,859,0
20240823,170900,19876108,859,859,859,859,0
20240823,170800,19876108,859,859,859,859,0
20240823,170700,19876108,859,859,859,859,0
20240823,170600,19876108,859,859,859,859,0
20240823,170500,19876108,859,859,859,859,0
20240823,170400,19876108,859,859,859,859,0
20240823,170300,19876108,859,859,859,859,0
20240823,170200,19876108,859,859,859,859,0
20240823,170100,19876108,859,859,859,859,0
20240823,170000,19876108,859,859,859,859,0
20240823,165900,19876108,859,859,859,859,0
20240823,165800,19876108,859,859,859,859,0
20240823,165700,19876108,859,859,859,859,0
20240823,165600,19876108,859,859,859,859,0
20240823,165500,19876108,859,859,859,859,0
20240823,165400,19876108,859,859,859,859,0
20240823,165300,19876108,859,859,859,859,390
20240823,165200,19876108,859,859,859,859,0
20240823,165100,19876108,859,859,859,859,0
20240823,165000,19876108,859,859,859,859,0
20240823,164900,19876108,859,859,859,859,0
20240823,164800,19876108,859,859,859,859,0
20240823,164700,19876108,859,859,859,859,0
20240823,164600,19876108,859,859,859,859,0
20240823,164500,19876108,859,859,859,859,0
20240823,164400,19876108,859,859,859,859,0
20240823,164300,19876108,859,859,859,859,0
20240823,164200,19876108,859,859,859,859,0
20240823,164100,19876108,859,859,859,859,0
20240823,164000,19876108,859,859,859,859,0
20240823,163900,19876108,859,859,859,859,0
20240823,163800,19876108,859,859,859,859,0
20240823,163700,19876108,859,859,859,859,0
20240823,163600,19876108,859,859,859,859,0
20240823,163500,19876108,859,859,859,859,0
20240823,163400,19876108,859,859,859,859,0
20240823,163300,19876108,859,859,859,859,0
20240823,163200,19876108,859,859,859,859,0
20240823,163100,19876108,859,859,859,859,0
20240823,163000,19876108,859,859,859,859,0
20240823,162900,19876108,859,859,859,859,0
20240823,162800,19876108,859,859,859,859,0
20240823,162700,19876108,859,859,859,859,0
20240823,162600,19876108,859,859,859,859,0
20240823,162500,19876108,859,859,859,859,0
20240823,162400,19876108,859,859,859,859,0
20240823,162300,19876108,859,859,859,859,390
20240823,162200,19876108,859,859,859,859,0
20240823,162100,19876108,859,859,859,859,0
20240823,162000,19876108,859,859,859,859,0
20240823,161900,19876108,859,859,859,859,0
20240823,161800,19876108,859,859,859,859,0
20240823,161700,19876108,859,859,859,859,0
20240823,161600,19876108,859,859,859,859,0
20240823,161500,19876108,859,859,859,859,0
20240823,161400,19876108,859,859,859,859,0
20240823,161300,19876108,859,859,859,859,0
20240823,161200,19876108,859,859,859,859,0
20240823,161100,19876108,859,859,859,859,0
20240823,161000,19876108,859,859,859,859,0
20240823,160900,19876108,859,859,859,859,0
20240823,160800,19876108,859,859,859,859,0
20240823,160700,19876108,859,859,859,859,0
20240823,160600,19876108,859,859,859,859,0
20240823,160500,19876108,859,859,859,859,0
20240823,160400,19876108,859,859,859,859,0
20240823,160300,19876108,859,859,859,859,0
20240823,160200,19876108,859,859,859,859,0
20240823,160100,19876108,859,859,859,859,0
20240823,160000,19876108,859,859,859,859,0
20240823,155900,19876108,859,859,859,859,0
20240823,155800,19876108,859,859,859,859,0
20240823,155700,19876108,859,859,859,859,0
20240823,155600,19876108,859,859,859,859,0
20240823,155500,19876108,859,859,859,859,0
20240823,155400,19876108,859,859,859,859,0
20240823,155300,19876108,859,859,859,859,390
20240823,155200,19876108,859,859,859,859,0
20240823,155100,19876108,859,859,859,859,0
20240823,155000,19876108,859,859,859,859,0
20240823,154900,19876108,859,859,859,859,0
20240823,154800,19876108,859,859,859,859,0
20240823,154700,19876108,859,859,859,859,0
20240823,154600,19876108,859,859,859,859,0
20240823,154500,19876108,859,859,859,859,0
20240823,154400,19876108,859,859,859,859,0
20240823,154300,19876108,859,859,859,859,0
20240823,154200,19876108,859,859,859,859,0
20240823,154100,19876108,859,859,859,859,0
20240823,154000,19876108,859,859,859,859,0
20240823,153900,19876108,859,859,859,859,0
20240823,153800,19876108,859,859,859,859,0
20240823,153700,19876108,859,859,859,859,0
20240823,153600,19876108,859,859,859,859,0
20240823,153500,19876108,859,859,859,859,0
20240823,153400,19876108,859,859,859,859,0
20240823,153300,19876108,859,859,859,859,0
20240823,153200,19876108,859,859,859,859,0
20240823,153100,19876108,859,859,859,859,0
20240823,153000,19876108,859,859,859,859,390
20240823,152900,19541098,865,865,865,865,0
20240823,152800,19541098,865,865,865,865,0
20240823,152700,19541098,865,865,865,865,0
20240823,152600,19541098,865,865,865,865,0
20240823,152500,19541098,865,865,865,865,0
20240823,152400,19541098,865,865,865,865,0
20240823,152300,19541098,865,865,865,865,0
20240823,152200,19541098,865,865,865,865,0
20240823,152100,19541098,865,865,865,865,0
20240823,152000,19541098,865,865,865,865,0
20240823,151900,19541098,865,865,865,865,0
20240823,151800,19541098,865,864,865,864,91
20240823,151700,19462385,873,873,873,873,0
20240823,151600,19462385,873,873,873,873,0
20240823,151500,19462385,873,873,873,873,0
20240823,151400,19462385,873,873,873,873,0
20240823,151300,19462385,873,873,873,873,2
20240823,151200,19460639,873,875,875,873,545
20240823,151100,18983854,873,873,873,873,0
20240823,151000,18983854,873,873,873,873,0
20240823,150900,18983854,873,873,873,873,1
20240823,150800,18982981,873,873,873,873,0
20240823,150700,18982981,873,875,875,873,9
20240823,150600,18975122,873,873,873,873,44
20240823,150500,18936710,872,872,872,872,0
20240823,150400,18936710,872,872,872,872,60
20240823,150300,18884390,872,872,872,872,0
20240823,150200,18884390,872,872,872,872,0
20240823,150100,18884390,872,872,872,872,0
20240823,150000,18884390,872,872,872,872,0
20240823,145900,18884390,872,872,872,872,0
20240823,145800,18884390,872,872,872,872,50
20240823,145700,18840790,875,875,875,875,0
20240823,145600,18840790,875,875,875,875,0
20240823,145500,18840790,875,875,875,875,0
20240823,145400,18840790,875,875,875,875,0
20240823,145300,18840790,875,871,875,871,120
20240823,145200,18735841,864,864,864,864,0
20240823,145100,18735841,864,864,864,864,0
20240823,145000,18735841,864,864,864,864,200
20240823,144900,18563041,874,874,874,874,0
20240823,144800,18563041,874,874,874,874,0
20240823,144700,18563041,874,874,874,874,0
20240823,144600,18563041,874,874,874,874,0
20240823,144500,18563041,874,874,874,874,0
20240823,144400,18563041,874,874,874,874,0
20240823,144300,18563041,874,874,874,874,0
20240823,144200,18563041,874,874,874,874,0
20240823,144100,18563041,874,874,874,874,0
20240823,144000,18563041,874,874,874,874,0
20240823,143900,18563041,874,874,874,874,0
20240823,143800,18563041,874,874,874,874,0
20240823,143700,18563041,874,874,874,874,0
20240823,143600,18563041,874,874,874,874,1
20240823,143500,18562167,875,875,875,875,0
20240823,143400,18562167,875,875,875,875,0
20240823,143300,18562167,875,875,875,875,0
20240823,143200,18562167,875,875,875,875,0
20240823,143100,18562167,875,875,875,875,0
20240823,143000,18562167,875,875,875,875,0
20240823,142900,18562167,875,875,875,875,0
20240823,142800,18562167,875,875,875,875,0
20240823,142700,18562167,875,875,875,875,0
20240823,142600,18562167,875,875,875,875,0
20240823,142500,18562167,875,875,875,875,0
20240823,142400,18562167,875,875,875,875,0
20240823,142300,18562167,875,875,875,875,0
20240823,142200,18562167,875,875,875,875,0
20240823,142100,18562167,875,875,875,875,0
20240823,142000,18562167,875,875,875,875,0
20240823,141900,18562167,875,875,875,875,0
20240823,141800,18562167,875,875,875,875,0
20240823,141700,18562167,875,875,875,875,0
20240823,141600,18562167,875,875,875,875,0
20240823,141500,18562167,875,875,875,875,0
20240823,141400,18562167,875,875,875,875,0
20240823,141300,18562167,875,875,875,875,0
20240823,141200,18562167,875,875,875,875,0
20240823,141100,18562167,875,875,875,875,0
20240823,141000,18562167,875,875,875,875,0
20240823,140900,18562167,875,875,875,875,0
20240823,140800,18562167,875,875,875,875,0
20240823,140700,18562167,875,875,875,875,0
20240823,140600,18562167,875,875,875,875,0
20240823,140500,18562167,875,875,875,875,0
20240823,140400,18562167,875,875,875,875,0
20240823,140300,18562167,875,875,875,875,0
20240823,140200,18562167,875,875,875,875,0
20240823,140100,18562167,875,875,875,875,0
20240823,140000,18562167,875,875,875,875,0
20240823,135900,18562167,875,875,875,875,0
20240823,135800,18562167,875,875,875,875,0
20240823,135700,18562167,875,875,875,875,0
20240823,135600,18562167,875,875,875,875,0
20240823,135500,18562167,875,875,875,875,0
20240823,135400,18562167,875,875,875,875,0
20240823,135300,18562167,875,875,875,875,0
20240823,135200,18562167,875,875,875,875,0
20240823,135100,18562167,875,875,875,875,0
20240823,135000,18562167,875,875,875,875,0
20240823,134900,18562167,875,875,875,875,0
20240823,134800,18562167,875,875,875,875,0
20240823,134700,18562167,875,875,875,875,0
20240823,134600,18562167,875,875,875,875,0
20240823,134500,18562167,875,875,875,875,0
20240823,134400,18562167,875,875,875,875,0
20240823,134300,18562167,875,875,875,875,0
20240823,134200,18562167,875,875,875,875,0
20240823,134100,18562167,875,875,875,875,0
20240823,134000,18562167,875,875,875,875,0
20240823,133900,18562167,875,875,875,875,0
20240823,133800,18562167,875,875,875,875,0
20240823,133700,18562167,875,875,875,875,0
20240823,133600,18562167,875,875,875,875,0
20240823,133500,18562167,875,875,875,875,0
20240823,133400,18562167,875,875,875,875,0
20240823,133300,18562167,875,875,875,875,0
20240823,133200,18562167,875,875,875,875,0
20240823,133100,18562167,875,875,875,875,0
20240823,133000,18562167,875,875,875,875,0
20240823,132900,18562167,875,875,875,875,0
20240823,132800,18562167,875,875,875,875,0
20240823,132700,18562167,875,875,875,875,0
20240823,132600,18562167,875,875,875,875,0
20240823,132500,18562167,875,875,875,875,0
20240823,132400,18562167,875,875,875,875,0
20240823,132300,18562167,875,875,875,875,0
20240823,132200,18562167,875,875,875,875,0
20240823,132100,18562167,875,875,875,875,0
20240823,132000,18562167,875,875,875,875,0
20240823,131900,18562167,875,875,875,875,0
20240823,131800,18562167,875,875,875,875,0
20240823,131700,18562167,875,875,875,875,0
20240823,131600,18562167,875,875,875,875,0
20240823,131500,18562167,875,875,875,875,0
20240823,131400,18562167,875,875,875,875,0
20240823,131300,18562167,875,875,875,875,0
20240823,131200,18562167,875,875,875,875,0
20240823,131100,18562167,875,875,875,875,0
20240823,131000,18562167,875,875,875,875,0
20240823,130900,18562167,875,875,875,875,0
20240823,130800,18562167,875,875,875,875,0
20240823,130700,18562167,875,875,875,875,0
20240823,130600,18562167,875,875,875,875,0
20240823,130500,18562167,875,875,875,875,0
20240823,130400,18562167,875,877,877,875,2501
20240823,130300,16373784,877,877,877,877,1
20240823,130200,16372907,877,877,877,877,0
20240823,130100,16372907,877,877,877,877,0
20240823,130000,16372907,877,877,877,877,0
20240823,125900,16372907,877,877,877,877,0
20240823,125800,16372907,877,877,877,877,0
20240823,125700,16372907,877,877,877,877,0
20240823,125600,16372907,877,877,877,877,0
20240823,125500,16372907,877,877,877,877,0
20240823,125400,16372907,877,877,877,877,0
20240823,125300,16372907,877,877,877,877,0
20240823,125200,16372907,877,877,877,877,0
20240823,125100,16372907,877,877,877,877,0
20240823,125000,16372907,877,877,877,877,0
20240823,124900,16372907,877,877,877,877,0
20240823,124800,16372907,877,877,877,877,0
20240823,124700,16372907,877,877,877,877,0
20240823,124600,16372907,877,877,877,877,0
20240823,124500,16372907,877,877,877,877,0
20240823,124400,16372907,877,877,877,877,0
20240823,124300,16372907,877,877,877,877,0
20240823,124200,16372907,877,877,877,877,0
20240823,124100,16372907,877,877,877,877,0
20240823,124000,16372907,877,877,877,877,0
20240823,123900,16372907,877,877,877,877,0
20240823,123800,16372907,877,877,877,877,0
20240823,123700,16372907,877,877,877,877,0
20240823,123600,16372907,877,877,877,877,0
20240823,123500,16372907,877,877,877,877,0
20240823,123400,16372907,877,877,877,877,0
20240823,123300,16372907,877,877,877,877,65
20240823,123200,16315902,877,877,877,877,0
20240823,123100,16315902,877,877,877,877,0
20240823,123000,16315902,877,877,877,877,5
20240823,122900,16311517,877,877,877,877,2
20240823,122800,16309763,877,877,877,877,0
20240823,122700,16309763,877,877,877,877,0
20240823,122600,16309763,877,877,877,877,0
20240823,122500,16309763,877,877,877,877,0
20240823,122400,16309763,877,877,877,877,0
20240823,122300,16309763,877,877,877,877,1100
20240823,122200,15345063,875,875,875,875,0
20240823,122100,15345063,875,875,875,875,0
20240823,122000,15345063,875,875,875,875,0
20240823,121900,15345063,875,875,875,875,0
20240823,121800,15345063,875,875,875,875,0
20240823,121700,15345063,875,875,875,875,0
20240823,121600,15345063,875,875,875,875,0
20240823,121500,15345063,875,875,875,875,0
20240823,121400,15345063,875,875,875,875,0
20240823,121300,15345063,875,875,875,875,780
20240823,121200,14662563,875,873,875,873,3929
20240823,121100,11225185,874,866,874,866,1500
20240823,121000,9917895,865,865,865,865,0
20240823,120900,9917895,865,865,865,865,0
20240823,120800,9917895,865,865,865,865,0
20240823,120700,9917895,865,865,865,865,0
20240823,120600,9917895,865,865,865,865,0
20240823,120500,9917895,865,865,865,865,0
20240823,120400,9917895,865,865,865,865,0
20240823,120300,9917895,865,865,865,865,0
20240823,120200,9917895,865,865,865,865,0
20240823,120100,9917895,865,865,865,865,0
20240823,120000,9917895,865,865,865,865,0
20240823,115900,9917895,865,865,865,865,0
20240823,115800,9917895,865,865,865,865,0
20240823,115700,9917895,865,865,865,865,0
20240823,115600,9917895,865,865,865,865,0
20240823,115500,9917895,865,865,865,865,0
20240823,115400,9917895,865,865,865,865,0
20240823,115300,9917895,865,865,865,865,0
20240823,115200,9917895,865,865,865,865,0
20240823,115100,9917895,865,865,865,865,0
20240823,115000,9917895,865,865,865,865,0
20240823,114900,9917895,865,865,865,865,0
20240823,114800,9917895,865,865,865,865,0
20240823,114700,9917895,865,865,865,865,1
20240823,114600,9917030,865,865,865,865,49
20240823,114500,9874645,865,865,865,865,0
20240823,114400,9874645,865,865,865,865,0
20240823,114300,9874645,865,865,865,865,0
20240823,114200,9874645,865,865,865,865,0
20240823,114100,9874645,865,865,865,865,0
20240823,114000,9874645,865,865,865,865,0
20240823,113900,9874645,865,865,865,865,0
20240823,113800,9874645,865,865,865,865,0
20240823,113700,9874645,865,865,865,865,1
20240823,113600,9873780,860,860,860,860,0
20240823,113500,9873780,860,860,860,860,0
20240823,113400,9873780,860,860,860,860,0
20240823,113300,9873780,860,860,860,860,0
20240823,113200,9873780,860,860,860,860,0
20240823,113100,9873780,860,860,860,860,0
20240823,113000,9873780,860,860,860,860,0
20240823,112900,9873780,860,860,860,860,0
20240823,112800,9873780,860,860,860,860,0
20240823,112700,9873780,860,860,860,860,0
20240823,112600,9873780,860,860,860,860,0
20240823,112500,9873780,860,860,860,860,0
20240823,112400,9873780,860,860,860,860,0
20240823,112300,9873780,860,860,860,860,3
20240823,112200,9871200,860,860,860,860,0
20240823,112100,9871200,860,860,860,860,1
20240823,112000,9870340,866,866,866,866,0
20240823,111900,9870340,866,866,866,866,0
20240823,111800,9870340,866,866,866,866,0
20240823,111700,9870340,866,866,866,866,0
20240823,111600,9870340,866,866,866,866,0
20240823,111500,9870340,866,866,866,866,0
20240823,111400,9870340,866,866,866,866,0
20240823,111300,9870340,866,866,866,866,0
20240823,111200,9870340,866,866,866,866,0
20240823,111100,9870340,866,866,866,866,0
20240823,111000,9870340,866,866,866,866,0
20240823,110900,9870340,866,866,866,866,0
20240823,110800,9870340,866,866,866,866,0
20240823,110700,9870340,866,866,866,866,0
20240823,110600,9870340,866,866,866,866,0
20240823,110500,9870340,866,866,866,866,0
20240823,110400,9870340,866,866,866,866,0
20240823,110300,9870340,866,866,866,866,0
20240823,110200,9870340,866,866,866,866,0
20240823,110100,9870340,866,866,866,866,0
20240823,110000,9870340,866,866,866,866,0
20240823,105900,9870340,866,866,866,866,0
20240823,105800,9870340,866,866,866,866,0
20240823,105700,9870340,866,866,866,866,0
20240823,105600,9870340,866,866,866,866,0
20240823,105500,9870340,866,866,866,866,0
20240823,105400,9870340,866,866,866,866,0
20240823,105300,9870340,866,866,866,866,0
20240823,105200,9870340,866,866,866,866,0
20240823,105100,9870340,866,866,866,866,0
20240823,105000,9870340,866,866,866,866,0
20240823,104900,9870340,866,866,866,866,0
20240823,104800,9870340,866,866,866,866,0
20240823,104700,9870340,866,866,866,866,0
20240823,104600,9870340,866,866,866,866,0
20240823,104500,9870340,866,866,866,866,0
20240823,104400,9870340,866,866,866,866,0
20240823,104300,9870340,866,866,866,866,0
20240823,104200,9870340,866,866,866,866,0
20240823,104100,9870340,866,866,866,866,0
20240823,104000,9870340,866,866,866,866,0
20240823,103900,9870340,866,866,866,866,1
20240823,103800,9869474,866,866,866,866,0
20240823,103700,9869474,866,866,866,866,0
20240823,103600,9869474,866,866,866,866,0
20240823,103500,9869474,866,866,866,866,0
20240823,103400,9869474,866,866,866,866,0
20240823,103300,9869474,866,866,866,866,0
20240823,103200,9869474,866,866,866,866,0
20240823,103100,9869474,866,866,866,866,0
20240823,103000,9869474,866,866,866,866,0
20240823,102900,9869474,866,866,866,866,0
20240823,102800,9869474,866,866,866,866,0
20240823,102700,9869474,866,866,866,866,0
20240823,102600,9869474,866,866,866,866,0
20240823,102500,9869474,866,866,866,866,0
20240823,102400,9869474,866,866,866,866,0
20240823,102300,9869474,866,866,866,866,0
20240823,102200,9869474,866,866,866,866,0
20240823,102100,9869474,866,866,866,866,0
20240823,102000,9869474,866,866,866,866,0
20240823,101900,9869474,866,866,866,866,0
20240823,101800,9869474,866,866,866,866,0
20240823,101700,9869474,866,866,866,866,1
20240823,101600,9868608,856,856,856,856,0
20240823,101500,9868608,856,856,856,856,0
20240823,101400,9868608,856,856,856,856,0
20240823,101300,9868608,856,856,856,856,0
20240823,101200,9868608,856,856,856,856,0
20240823,101100,9868608,856,856,856,856,0
20240823,101000,9868608,856,856,856,856,500
20240823,100900,9440608,855,855,855,855,0
20240823,100800,9440608,855,855,855,855,0
20240823,100700,9440608,855,855,855,855,0
20240823,100600,9440608,855,855,855,855,0
20240823,100500,9440608,855,855,855,855,0
20240823,100400,9440608,855,863,863,855,680
20240823,100300,8858148,866,866,866,866,1
20240823,100200,8857282,868,868,868,868,0
20240823,100100,8857282,868,868,868,868,0
20240823,100000,8857282,868,868,868,868,0
20240823,095900,8857282,868,868,868,868,0
20240823,095800,8857282,868,868,868,868,0
20240823,095700,8857282,868,868,868,868,0
20240823,095600,8857282,868,868,868,868,0
20240823,095500,8857282,868,868,868,868,0
20240823,095400,8857282,868,868,868,868,0
20240823,095300,8857282,868,868,868,868,0
20240823,095200,8857282,868,868,868,868,0
20240823,095100,8857282,868,868,868,868,0
20240823,095000,8857282,868,868,868,868,0
20240823,094900,8857282,868,868,868,868,0
20240823,094800,8857282,868,868,868,868,0
20240823,094700,8857282,868,868,868,868,0
20240823,094600,8857282,868,868,868,868,0
20240823,094500,8857282,868,868,868,868,1
20240823,094400,8856414,868,868,868,868,2
20240823,094300,8854678,868,868,868,868,0
20240823,094200,8854678,868,868,868,868,0
20240823,094100,8854678,868,868,868,868,0
20240823,094000,8854678,868,868,868,868,0
20240823,093900,8854678,868,868,868,868,10
20240823,093800,8845998,870,870,870,870,0
20240823,093700,8845998,870,870,870,870,0
20240823,093600,8845998,870,870,870,870,0
20240823,093500,8845998,870,870,870,870,0
20240823,093400,8845998,870,870,870,870,0
20240823,093300,8845998,870,870,870,870,0
20240823,093200,8845998,870,870,870,870,0
20240823,093100,8845998,870,870,870,870,0
20240823,093000,8845998,870,870,870,870,0
20240823,092900,8845998,870,870,870,870,0
20240823,092800,8845998,870,870,870,870,0
20240823,092700,8845998,870,870,870,870,0
20240823,092600,8845998,870,870,870,870,0
20240823,092500,8845998,870,870,870,870,0
20240823,092400,8845998,870,870,870,870,0
20240823,092300,8845998,870,870,870,870,0
20240823,092200,8845998,870,870,870,870,0
20240823,092100,8845998,870,870,870,870,0
20240823,092000,8845998,870,870,870,870,0
20240823,091900,8845998,870,870,870,870,1
20240823,091800,8845128,863,863,863,863,0
20240823,091700,8845128,863,863,863,863,0
20240823,091600,8845128,863,863,863,863,0
20240823,091500,8845128,863,863,863,863,0
20240823,091400,8845128,863,863,863,863,1
20240823,091300,8844265,863,863,863,863,0
20240823,091200,8844265,863,859,863,859,2452
20240823,091100,6737921,859,859,859,859,3
20240823,091000,6735344,859,859,859,859,352
20240823,090900,6432976,859,859,859,859,0
20240823,090800,6432976,859,859,859,859,0
20240823,090700,6432976,859,859,859,859,0
20240823,090600,6432976,859,859,859,859,7
20240823,090500,6426963,855,855,855,855,0
20240823,090400,6426963,855,855,855,855,1
20240823,090300,6426108,855,855,855,855,1500
20240823,090200,5143608,859,859,859,859,300
20240823,090100,4885908,855,859,859,855,505
20240823,090000,4452197,859,859,859,859,5183