KissMeData/215570/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,203700,1123653,548,548,548,548,1
20240822,203600,1123653,548,548,548,548,0
20240822,203500,1123653,548,548,548,548,0
20240822,203400,1123653,548,548,548,548,0
20240822,203300,1123653,548,548,548,548,0
20240822,203200,1123653,548,548,548,548,0
20240822,203100,1123653,548,548,548,548,0
20240822,203000,1123653,548,548,548,548,0
20240822,202900,1123653,548,548,548,548,0
20240822,202800,1123653,548,548,548,548,0
20240822,202700,1123653,548,548,548,548,0
20240822,202600,1123653,548,548,548,548,0
20240822,202500,1123653,548,548,548,548,0
20240822,202400,1123653,548,548,548,548,0
20240822,202300,1123653,548,548,548,548,0
20240822,202200,1123653,548,548,548,548,0
20240822,202100,1123653,548,548,548,548,0
20240822,202000,1123653,548,548,548,548,0
20240822,201900,1123653,548,548,548,548,0
20240822,201800,1123653,548,548,548,548,0
20240822,201700,1123653,548,548,548,548,0
20240822,201600,1123653,548,548,548,548,0
20240822,201500,1123653,548,548,548,548,0
20240822,201400,1123653,548,548,548,548,0
20240822,201300,1123653,548,548,548,548,0
20240822,201200,1123653,548,548,548,548,0
20240822,201100,1123653,548,548,548,548,0
20240822,201000,1123653,548,548,548,548,0
20240822,200900,1123653,548,548,548,548,0
20240822,200800,1123653,548,548,548,548,0
20240822,200700,1123653,548,548,548,548,1
20240822,200600,1123653,548,548,548,548,0
20240822,200500,1123653,548,548,548,548,0
20240822,200400,1123653,548,548,548,548,0
20240822,200300,1123653,548,548,548,548,0
20240822,200200,1123653,548,548,548,548,0
20240822,200100,1123653,548,548,548,548,0
20240822,200000,1123653,548,548,548,548,0
20240822,195900,1123653,548,548,548,548,0
20240822,195800,1123653,548,548,548,548,0
20240822,195700,1123653,548,548,548,548,0
20240822,195600,1123653,548,548,548,548,0
20240822,195500,1123653,548,548,548,548,0
20240822,195400,1123653,548,548,548,548,0
20240822,195300,1123653,548,548,548,548,0
20240822,195200,1123653,548,548,548,548,0
20240822,195100,1123653,548,548,548,548,0
20240822,195000,1123653,548,548,548,548,0
20240822,194900,1123653,548,548,548,548,0
20240822,194800,1123653,548,548,548,548,0
20240822,194700,1123653,548,548,548,548,0
20240822,194600,1123653,548,548,548,548,0
20240822,194500,1123653,548,548,548,548,0
20240822,194400,1123653,548,548,548,548,0
20240822,194300,1123653,548,548,548,548,0
20240822,194200,1123653,548,548,548,548,0
20240822,194100,1123653,548,548,548,548,0
20240822,194000,1123653,548,548,548,548,0
20240822,193900,1123653,548,548,548,548,0
20240822,193800,1123653,548,548,548,548,0
20240822,193700,1123653,548,548,548,548,1
20240822,193600,1123653,548,548,548,548,0
20240822,193500,1123653,548,548,548,548,0
20240822,193400,1123653,548,548,548,548,0
20240822,193300,1123653,548,548,548,548,0
20240822,193200,1123653,548,548,548,548,0
20240822,193100,1123653,548,548,548,548,0
20240822,193000,1123653,548,548,548,548,0
20240822,192900,1123653,548,548,548,548,0
20240822,192800,1123653,548,548,548,548,0
20240822,192700,1123653,548,548,548,548,0
20240822,192600,1123653,548,548,548,548,0
20240822,192500,1123653,548,548,548,548,0
20240822,192400,1123653,548,548,548,548,0
20240822,192300,1123653,548,548,548,548,0
20240822,192200,1123653,548,548,548,548,0
20240822,192100,1123653,548,548,548,548,0
20240822,192000,1123653,548,548,548,548,0
20240822,191900,1123653,548,548,548,548,0
20240822,191800,1123653,548,548,548,548,0
20240822,191700,1123653,548,548,548,548,0
20240822,191600,1123653,548,548,548,548,0
20240822,191500,1123653,548,548,548,548,0
20240822,191400,1123653,548,548,548,548,0
20240822,191300,1123653,548,548,548,548,0
20240822,191200,1123653,548,548,548,548,0
20240822,191100,1123653,548,548,548,548,0
20240822,191000,1123653,548,548,548,548,0
20240822,190900,1123653,548,548,548,548,0
20240822,190800,1123653,548,548,548,548,0
20240822,190700,1123653,548,548,548,548,1
20240822,190600,1123653,548,548,548,548,0
20240822,190500,1123653,548,548,548,548,0
20240822,190400,1123653,548,548,548,548,0
20240822,190300,1123653,548,548,548,548,0
20240822,190200,1123653,548,548,548,548,0
20240822,190100,1123653,548,548,548,548,0
20240822,190000,1123653,548,548,548,548,0
20240822,185900,1123653,548,548,548,548,0
20240822,185800,1123653,548,548,548,548,0
20240822,185700,1123653,548,548,548,548,0
20240822,185600,1123653,548,548,548,548,0
20240822,185500,1123653,548,548,548,548,0
20240822,185400,1123653,548,548,548,548,0
20240822,185300,1123653,548,548,548,548,0
20240822,185200,1123653,548,548,548,548,0
20240822,185100,1123653,548,548,548,548,0
20240822,185000,1123653,548,548,548,548,0
20240822,184900,1123653,548,548,548,548,0
20240822,184800,1123653,548,548,548,548,0
20240822,184700,1123653,548,548,548,548,0
20240822,184600,1123653,548,548,548,548,0
20240822,184500,1123653,548,548,548,548,0
20240822,184400,1123653,548,548,548,548,0
20240822,184300,1123653,548,548,548,548,0
20240822,184200,1123653,548,548,548,548,0
20240822,184100,1123653,548,548,548,548,0
20240822,184000,1123653,548,548,548,548,0
20240822,183900,1123653,548,548,548,548,0
20240822,183800,1123653,548,548,548,548,0
20240822,183700,1123653,548,548,548,548,1
20240822,183600,1123653,548,548,548,548,0
20240822,183500,1123653,548,548,548,548,0
20240822,183400,1123653,548,548,548,548,0
20240822,183300,1123653,548,548,548,548,0
20240822,183200,1123653,548,548,548,548,0
20240822,183100,1123653,548,548,548,548,0
20240822,183000,1123653,548,548,548,548,0
20240822,182900,1123653,548,548,548,548,0
20240822,182800,1123653,548,548,548,548,0
20240822,182700,1123653,548,548,548,548,0
20240822,182600,1123653,548,548,548,548,0
20240822,182500,1123653,548,548,548,548,0
20240822,182400,1123653,548,548,548,548,0
20240822,182300,1123653,548,548,548,548,0
20240822,182200,1123653,548,548,548,548,0
20240822,182100,1123653,548,548,548,548,0
20240822,182000,1123653,548,548,548,548,0
20240822,181900,1123653,548,548,548,548,0
20240822,181800,1123653,548,548,548,548,0
20240822,181700,1123653,548,548,548,548,0
20240822,181600,1123653,548,548,548,548,0
20240822,181500,1123653,548,548,548,548,0
20240822,181400,1123653,548,548,548,548,0
20240822,181300,1123653,548,548,548,548,0
20240822,181200,1123653,548,548,548,548,0
20240822,181100,1123653,548,548,548,548,0
20240822,181000,1123653,548,548,548,548,0
20240822,180900,1123653,548,548,548,548,0
20240822,180800,1123653,548,548,548,548,0
20240822,180700,1123653,548,548,548,548,1
20240822,180600,1123653,548,548,548,548,0
20240822,180500,1123653,548,548,548,548,0
20240822,180400,1123653,548,548,548,548,0
20240822,180300,1123653,548,548,548,548,0
20240822,180200,1123653,548,548,548,548,0
20240822,180100,1123653,548,548,548,548,0
20240822,180000,1123653,548,548,548,548,0
20240822,175900,1123653,548,548,548,548,0
20240822,175800,1123653,548,548,548,548,0
20240822,175700,1123653,548,548,548,548,0
20240822,175600,1123653,548,548,548,548,0
20240822,175500,1123653,548,548,548,548,0
20240822,175400,1123653,548,548,548,548,0
20240822,175300,1123653,548,548,548,548,0
20240822,175200,1123653,548,548,548,548,0
20240822,175100,1123653,548,548,548,548,0
20240822,175000,1123653,548,548,548,548,0
20240822,174900,1123653,548,548,548,548,0
20240822,174800,1123653,548,548,548,548,0
20240822,174700,1123653,548,548,548,548,0
20240822,174600,1123653,548,548,548,548,0
20240822,174500,1123653,548,548,548,548,0
20240822,174400,1123653,548,548,548,548,0
20240822,174300,1123653,548,548,548,548,0
20240822,174200,1123653,548,548,548,548,0
20240822,174100,1123653,548,548,548,548,0
20240822,174000,1123653,548,548,548,548,0
20240822,173900,1123653,548,548,548,548,0
20240822,173800,1123653,548,548,548,548,0
20240822,173700,1123653,548,548,548,548,1
20240822,173600,1123653,548,548,548,548,0
20240822,173500,1123653,548,548,548,548,0
20240822,173400,1123653,548,548,548,548,0
20240822,173300,1123653,548,548,548,548,0
20240822,173200,1123653,548,548,548,548,0
20240822,173100,1123653,548,548,548,548,0
20240822,173000,1123653,548,548,548,548,0
20240822,172900,1123653,548,548,548,548,0
20240822,172800,1123653,548,548,548,548,0
20240822,172700,1123653,548,548,548,548,0
20240822,172600,1123653,548,548,548,548,0
20240822,172500,1123653,548,548,548,548,0
20240822,172400,1123653,548,548,548,548,0
20240822,172300,1123653,548,548,548,548,0
20240822,172200,1123653,548,548,548,548,0
20240822,172100,1123653,548,548,548,548,0
20240822,172000,1123653,548,548,548,548,0
20240822,171900,1123653,548,548,548,548,0
20240822,171800,1123653,548,548,548,548,0
20240822,171700,1123653,548,548,548,548,0
20240822,171600,1123653,548,548,548,548,0
20240822,171500,1123653,548,548,548,548,0
20240822,171400,1123653,548,548,548,548,0
20240822,171300,1123653,548,548,548,548,0
20240822,171200,1123653,548,548,548,548,0
20240822,171100,1123653,548,548,548,548,0
20240822,171000,1123653,548,548,548,548,0
20240822,170900,1123653,548,548,548,548,0
20240822,170800,1123653,548,548,548,548,0
20240822,170700,1123653,548,548,548,548,1
20240822,170600,1123653,548,548,548,548,0
20240822,170500,1123653,548,548,548,548,0
20240822,170400,1123653,548,548,548,548,0
20240822,170300,1123653,548,548,548,548,0
20240822,170200,1123653,548,548,548,548,0
20240822,170100,1123653,548,548,548,548,0
20240822,170000,1123653,548,548,548,548,0
20240822,165900,1123653,548,548,548,548,0
20240822,165800,1123653,548,548,548,548,0
20240822,165700,1123653,548,548,548,548,0
20240822,165600,1123653,548,548,548,548,0
20240822,165500,1123653,548,548,548,548,0
20240822,165400,1123653,548,548,548,548,0
20240822,165300,1123653,548,548,548,548,0
20240822,165200,1123653,548,548,548,548,0
20240822,165100,1123653,548,548,548,548,0
20240822,165000,1123653,548,548,548,548,0
20240822,164900,1123653,548,548,548,548,0
20240822,164800,1123653,548,548,548,548,0
20240822,164700,1123653,548,548,548,548,0
20240822,164600,1123653,548,548,548,548,0
20240822,164500,1123653,548,548,548,548,0
20240822,164400,1123653,548,548,548,548,0
20240822,164300,1123653,548,548,548,548,0
20240822,164200,1123653,548,548,548,548,0
20240822,164100,1123653,548,548,548,548,0
20240822,164000,1123653,548,548,548,548,0
20240822,163900,1123653,548,548,548,548,0
20240822,163800,1123653,548,548,548,548,0
20240822,163700,1123653,548,548,548,548,1
20240822,163600,1123653,548,548,548,548,0
20240822,163500,1123653,548,548,548,548,0
20240822,163400,1123653,548,548,548,548,0
20240822,163300,1123653,548,548,548,548,0
20240822,163200,1123653,548,548,548,548,0
20240822,163100,1123653,548,548,548,548,0
20240822,163000,1123653,548,548,548,548,0
20240822,162900,1123653,548,548,548,548,0
20240822,162800,1123653,548,548,548,548,0
20240822,162700,1123653,548,548,548,548,0
20240822,162600,1123653,548,548,548,548,0
20240822,162500,1123653,548,548,548,548,0
20240822,162400,1123653,548,548,548,548,0
20240822,162300,1123653,548,548,548,548,0
20240822,162200,1123653,548,548,548,548,0
20240822,162100,1123653,548,548,548,548,0
20240822,162000,1123653,548,548,548,548,0
20240822,161900,1123653,548,548,548,548,0
20240822,161800,1123653,548,548,548,548,0
20240822,161700,1123653,548,548,548,548,0
20240822,161600,1123653,548,548,548,548,0
20240822,161500,1123653,548,548,548,548,0
20240822,161400,1123653,548,548,548,548,0
20240822,161300,1123653,548,548,548,548,0
20240822,161200,1123653,548,548,548,548,0
20240822,161100,1123653,548,548,548,548,0
20240822,161000,1123653,548,548,548,548,0
20240822,160900,1123653,548,548,548,548,0
20240822,160800,1123653,548,548,548,548,0
20240822,160700,1123653,548,548,548,548,1
20240822,160600,1123653,548,548,548,548,0
20240822,160500,1123653,548,548,548,548,0
20240822,160400,1123653,548,548,548,548,0
20240822,160300,1123653,548,548,548,548,0
20240822,160200,1123653,548,548,548,548,0
20240822,160100,1123653,548,548,548,548,0
20240822,160000,1123653,548,548,548,548,0
20240822,155900,1123653,548,548,548,548,0
20240822,155800,1123653,548,548,548,548,0
20240822,155700,1123653,548,548,548,548,0
20240822,155600,1123653,548,548,548,548,0
20240822,155500,1123653,548,548,548,548,0
20240822,155400,1123653,548,548,548,548,0
20240822,155300,1123653,548,548,548,548,0
20240822,155200,1123653,548,548,548,548,0
20240822,155100,1123653,548,548,548,548,0
20240822,155000,1123653,548,548,548,548,0
20240822,154900,1123653,548,548,548,548,0
20240822,154800,1123653,548,548,548,548,0
20240822,154700,1123653,548,548,548,548,0
20240822,154600,1123653,548,548,548,548,0
20240822,154500,1123653,548,548,548,548,0
20240822,154400,1123653,548,548,548,548,0
20240822,154300,1123653,548,548,548,548,0
20240822,154200,1123653,548,548,548,548,0
20240822,154100,1123653,548,548,548,548,0
20240822,154000,1123653,548,548,548,548,0
20240822,153900,1123653,548,548,548,548,0
20240822,153800,1123653,548,548,548,548,0
20240822,153700,1123653,548,548,548,548,1
20240822,153600,1123653,548,548,548,548,0
20240822,153500,1123653,548,548,548,548,0
20240822,153400,1123653,548,548,548,548,0
20240822,153300,1123653,548,548,548,548,0
20240822,153200,1123653,548,548,548,548,0
20240822,153100,1123653,548,548,548,548,0
20240822,153000,1123653,548,548,548,548,0
20240822,152900,1123653,548,548,548,548,0
20240822,152800,1123653,548,548,548,548,0
20240822,152700,1123653,548,548,548,548,0
20240822,152600,1123653,548,548,548,548,0
20240822,152500,1123653,548,548,548,548,0
20240822,152400,1123653,548,548,548,548,0
20240822,152300,1123653,548,548,548,548,0
20240822,152200,1123653,548,548,548,548,0
20240822,152100,1123653,548,548,548,548,0
20240822,152000,1123653,548,548,548,548,0
20240822,151900,1123653,548,548,548,548,0
20240822,151800,1123653,548,548,548,548,0
20240822,151700,1123653,548,548,548,548,0
20240822,151600,1123653,548,548,548,548,0
20240822,151500,1123653,548,548,548,548,0
20240822,151400,1123653,548,548,548,548,0
20240822,151300,1123653,548,548,548,548,0
20240822,151200,1123653,548,548,548,548,0
20240822,151100,1123653,548,548,548,548,0
20240822,151000,1123653,548,548,548,548,0
20240822,150900,1123653,548,548,548,548,0
20240822,150800,1123653,548,548,548,548,0
20240822,150700,1123653,548,548,548,548,0
20240822,150600,1123653,548,548,548,548,0
20240822,150500,1123653,548,548,548,548,0
20240822,150400,1123653,548,548,548,548,0
20240822,150300,1123653,548,548,548,548,0
20240822,150200,1123653,548,548,548,548,0
20240822,150100,1123653,548,548,548,548,0
20240822,150000,1123653,548,548,548,548,0
20240822,145900,1123653,548,548,548,548,0
20240822,145800,1123653,548,548,548,548,0
20240822,145700,1123653,548,548,548,548,0
20240822,145600,1123653,548,548,548,548,0
20240822,145500,1123653,548,548,548,548,0
20240822,145400,1123653,548,548,548,548,0
20240822,145300,1123653,548,548,548,548,0
20240822,145200,1123653,548,548,548,548,0
20240822,145100,1123653,548,548,548,548,0
20240822,145000,1123653,548,548,548,548,0
20240822,144900,1123653,548,548,548,548,0
20240822,144800,1123653,548,548,548,548,0
20240822,144700,1123653,548,548,548,548,0
20240822,144600,1123653,548,548,548,548,0
20240822,144500,1123653,548,548,548,548,0
20240822,144400,1123653,548,548,548,548,0
20240822,144300,1123653,548,548,548,548,0
20240822,144200,1123653,548,548,548,548,0
20240822,144100,1123653,548,548,548,548,0
20240822,144000,1123653,548,548,548,548,0
20240822,143900,1123653,548,548,548,548,0
20240822,143800,1123653,548,548,548,548,0
20240822,143700,1123653,548,548,548,548,0
20240822,143600,1123653,548,548,548,548,0
20240822,143500,1123653,548,548,548,548,0
20240822,143400,1123653,548,548,548,548,0
20240822,143300,1123653,548,548,548,548,0
20240822,143200,1123653,548,548,548,548,0
20240822,143100,1123653,548,548,548,548,0
20240822,143000,1123653,548,548,548,548,0
20240822,142900,1123653,548,548,548,548,0
20240822,142800,1123653,548,548,548,548,0
20240822,142700,1123653,548,548,548,548,0
20240822,142600,1123653,548,548,548,548,0
20240822,142500,1123653,548,548,548,548,0
20240822,142400,1123653,548,548,548,548,0
20240822,142300,1123653,548,548,548,548,0
20240822,142200,1123653,548,548,548,548,0
20240822,142100,1123653,548,548,548,548,0
20240822,142000,1123653,548,548,548,548,0
20240822,141900,1123653,548,548,548,548,0
20240822,141800,1123653,548,548,548,548,0
20240822,141700,1123653,548,548,548,548,0
20240822,141600,1123653,548,548,548,548,0
20240822,141500,1123653,548,548,548,548,0
20240822,141400,1123653,548,548,548,548,0
20240822,141300,1123653,548,548,548,548,0
20240822,141200,1123653,548,548,548,548,0
20240822,141100,1123653,548,548,548,548,0
20240822,141000,1123653,548,548,548,548,0
20240822,140900,1123653,548,548,548,548,0
20240822,140800,1123653,548,548,548,548,0
20240822,140700,1123653,548,548,548,548,0
20240822,140600,1123653,548,548,548,548,0
20240822,140500,1123653,548,548,548,548,0
20240822,140400,1123653,548,548,548,548,0
20240822,140300,1123653,548,548,548,548,0
20240822,140200,1123653,548,548,548,548,0
20240822,140100,1123653,548,548,548,548,0
20240822,140000,1123653,548,548,548,548,0
20240822,135900,1123653,548,548,548,548,0
20240822,135800,1123653,548,548,548,548,0
20240822,135700,1123653,548,548,548,548,0
20240822,135600,1123653,548,548,548,548,0
20240822,135500,1123653,548,548,548,548,0
20240822,135400,1123653,548,548,548,548,0
20240822,135300,1123653,548,548,548,548,0
20240822,135200,1123653,548,548,548,548,0
20240822,135100,1123653,548,548,548,548,0
20240822,135000,1123653,548,548,548,548,0
20240822,134900,1123653,548,548,548,548,0
20240822,134800,1123653,548,548,548,548,0
20240822,134700,1123653,548,548,548,548,0
20240822,134600,1123653,548,548,548,548,0
20240822,134500,1123653,548,548,548,548,0
20240822,134400,1123653,548,548,548,548,0
20240822,134300,1123653,548,548,548,548,0
20240822,134200,1123653,548,548,548,548,0
20240822,134100,1123653,548,548,548,548,0
20240822,134000,1123653,548,548,548,548,0
20240822,133900,1123653,548,548,548,548,0
20240822,133800,1123653,548,548,548,548,0
20240822,133700,1123653,548,548,548,548,0
20240822,133600,1123653,548,548,548,548,0
20240822,133500,1123653,548,548,548,548,0
20240822,133400,1123653,548,548,548,548,0
20240822,133300,1123653,548,548,548,548,0
20240822,133200,1123653,548,548,548,548,0
20240822,133100,1123653,548,548,548,548,0
20240822,133000,1123653,548,548,548,548,0
20240822,132900,1123653,548,548,548,548,0
20240822,132800,1123653,548,548,548,548,0
20240822,132700,1123653,548,548,548,548,0
20240822,132600,1123653,548,548,548,548,0
20240822,132500,1123653,548,548,548,548,0
20240822,132400,1123653,548,548,548,548,0
20240822,132300,1123653,548,548,548,548,0
20240822,132200,1123653,548,548,548,548,0
20240822,132100,1123653,548,548,548,548,0
20240822,132000,1123653,548,548,548,548,0
20240822,131900,1123653,548,548,548,548,0
20240822,131800,1123653,548,548,548,548,0
20240822,131700,1123653,548,548,548,548,0
20240822,131600,1123653,548,548,548,548,0
20240822,131500,1123653,548,548,548,548,0
20240822,131400,1123653,548,548,548,548,0
20240822,131300,1123653,548,548,548,548,0
20240822,131200,1123653,548,548,548,548,0
20240822,131100,1123653,548,548,548,548,0
20240822,131000,1123653,548,548,548,548,0
20240822,130900,1123653,548,548,548,548,0
20240822,130800,1123653,548,548,548,548,0
20240822,130700,1123653,548,548,548,548,0
20240822,130600,1123653,548,548,548,548,0
20240822,130500,1123653,548,548,548,548,0
20240822,130400,1123653,548,548,548,548,0
20240822,130300,1123653,548,548,548,548,0
20240822,130200,1123653,548,548,548,548,0
20240822,130100,1123653,548,548,548,548,0
20240822,130000,1123653,548,548,548,548,0
20240822,125900,1123653,548,548,548,548,0
20240822,125800,1123653,548,548,548,548,0
20240822,125700,1123653,548,548,548,548,0
20240822,125600,1123653,548,548,548,548,0
20240822,125500,1123653,548,548,548,548,0
20240822,125400,1123653,548,548,548,548,0
20240822,125300,1123653,548,548,548,548,0
20240822,125200,1123653,548,548,548,548,0
20240822,125100,1123653,548,548,548,548,0
20240822,125000,1123653,548,548,548,548,0
20240822,124900,1123653,548,548,548,548,0
20240822,124800,1123653,548,548,548,548,0
20240822,124700,1123653,548,548,548,548,0
20240822,124600,1123653,548,548,548,548,0
20240822,124500,1123653,548,548,548,548,0
20240822,124400,1123653,548,548,548,548,0
20240822,124300,1123653,548,548,548,548,0
20240822,124200,1123653,548,548,548,548,0
20240822,124100,1123653,548,548,548,548,0
20240822,124000,1123653,548,548,548,548,0
20240822,123900,1123653,548,548,548,548,0
20240822,123800,1123653,548,548,548,548,0
20240822,123700,1123653,548,548,548,548,0
20240822,123600,1123653,548,548,548,548,0
20240822,123500,1123653,548,548,548,548,0
20240822,123400,1123653,548,548,548,548,0
20240822,123300,1123653,548,548,548,548,0
20240822,123200,1123653,548,548,548,548,0
20240822,123100,1123653,548,548,548,548,0
20240822,123000,1123653,548,548,548,548,0
20240822,122900,1123653,548,548,548,548,0
20240822,122800,1123653,548,548,548,548,0
20240822,122700,1123653,548,548,548,548,0
20240822,122600,1123653,548,548,548,548,0
20240822,122500,1123653,548,548,548,548,1
20240822,122400,1123105,580,580,580,580,0
20240822,122300,1123105,580,580,580,580,0
20240822,122200,1123105,580,580,580,580,0
20240822,122100,1123105,580,580,580,580,0
20240822,122000,1123105,580,580,580,580,0
20240822,121900,1123105,580,580,580,580,0
20240822,121800,1123105,580,580,580,580,0
20240822,121700,1123105,580,580,580,580,0
20240822,121600,1123105,580,580,580,580,0
20240822,121500,1123105,580,580,580,580,0
20240822,121400,1123105,580,580,580,580,0
20240822,121300,1123105,580,580,580,580,0
20240822,121200,1123105,580,580,580,580,0
20240822,121100,1123105,580,580,580,580,0
20240822,121000,1123105,580,580,580,580,0
20240822,120900,1123105,580,580,580,580,0
20240822,120800,1123105,580,580,580,580,0
20240822,120700,1123105,580,580,580,580,0
20240822,120600,1123105,580,580,580,580,0
20240822,120500,1123105,580,580,580,580,0
20240822,120400,1123105,580,580,580,580,0
20240822,120300,1123105,580,580,580,580,0
20240822,120200,1123105,580,580,580,580,0
20240822,120100,1123105,580,580,580,580,0
20240822,120000,1123105,580,580,580,580,0
20240822,115900,1123105,580,580,580,580,0
20240822,115800,1123105,580,580,580,580,0
20240822,115700,1123105,580,580,580,580,0
20240822,115600,1123105,580,580,580,580,0
20240822,115500,1123105,580,580,580,580,0
20240822,115400,1123105,580,580,580,580,0
20240822,115300,1123105,580,580,580,580,0
20240822,115200,1123105,580,580,580,580,0
20240822,115100,1123105,580,580,580,580,0
20240822,115000,1123105,580,580,580,580,0
20240822,114900,1123105,580,580,580,580,0
20240822,114800,1123105,580,580,580,580,0
20240822,114700,1123105,580,580,580,580,0
20240822,114600,1123105,580,580,580,580,0
20240822,114500,1123105,580,580,580,580,0
20240822,114400,1123105,580,580,580,580,0
20240822,114300,1123105,580,580,580,580,0
20240822,114200,1123105,580,580,580,580,0
20240822,114100,1123105,580,580,580,580,0
20240822,114000,1123105,580,580,580,580,0
20240822,113900,1123105,580,580,580,580,0
20240822,113800,1123105,580,580,580,580,0
20240822,113700,1123105,580,580,580,580,0
20240822,113600,1123105,580,580,580,580,0
20240822,113500,1123105,580,580,580,580,0
20240822,113400,1123105,580,580,580,580,0
20240822,113300,1123105,580,580,580,580,0
20240822,113200,1123105,580,580,580,580,0
20240822,113100,1123105,580,580,580,580,0
20240822,113000,1123105,580,580,580,580,0
20240822,112900,1123105,580,580,580,580,0
20240822,112800,1123105,580,580,580,580,0
20240822,112700,1123105,580,580,580,580,0
20240822,112600,1123105,580,580,580,580,0
20240822,112500,1123105,580,580,580,580,0
20240822,112400,1123105,580,580,580,580,0
20240822,112300,1123105,580,580,580,580,0
20240822,112200,1123105,580,580,580,580,0
20240822,112100,1123105,580,580,580,580,0
20240822,112000,1123105,580,580,580,580,0
20240822,111900,1123105,580,580,580,580,0
20240822,111800,1123105,580,580,580,580,0
20240822,111700,1123105,580,580,580,580,0
20240822,111600,1123105,580,580,580,580,0
20240822,111500,1123105,580,580,580,580,0
20240822,111400,1123105,580,580,580,580,0
20240822,111300,1123105,580,580,580,580,0
20240822,111200,1123105,580,580,580,580,0
20240822,111100,1123105,580,580,580,580,0
20240822,111000,1123105,580,580,580,580,0
20240822,110900,1123105,580,580,580,580,0
20240822,110800,1123105,580,580,580,580,0
20240822,110700,1123105,580,580,580,580,0
20240822,110600,1123105,580,580,580,580,0
20240822,110500,1123105,580,580,580,580,0
20240822,110400,1123105,580,580,580,580,0
20240822,110300,1123105,580,580,580,580,0
20240822,110200,1123105,580,580,580,580,0
20240822,110100,1123105,580,580,580,580,0
20240822,110000,1123105,580,580,580,580,0
20240822,105900,1123105,580,580,580,580,0
20240822,105800,1123105,580,580,580,580,0
20240822,105700,1123105,580,580,580,580,0
20240822,105600,1123105,580,580,580,580,0
20240822,105500,1123105,580,580,580,580,0
20240822,105400,1123105,580,580,580,580,0
20240822,105300,1123105,580,580,580,580,0
20240822,105200,1123105,580,580,580,580,0
20240822,105100,1123105,580,580,580,580,0
20240822,105000,1123105,580,580,580,580,0
20240822,104900,1123105,580,580,580,580,0
20240822,104800,1123105,580,580,580,580,0
20240822,104700,1123105,580,580,580,580,0
20240822,104600,1123105,580,580,580,580,0
20240822,104500,1123105,580,580,580,580,0
20240822,104400,1123105,580,580,580,580,0
20240822,104300,1123105,580,580,580,580,0
20240822,104200,1123105,580,580,580,580,0
20240822,104100,1123105,580,580,580,580,0
20240822,104000,1123105,580,580,580,580,0
20240822,103900,1123105,580,580,580,580,0
20240822,103800,1123105,580,580,580,580,0
20240822,103700,1123105,580,580,580,580,0
20240822,103600,1123105,580,580,580,580,0
20240822,103500,1123105,580,580,580,580,0
20240822,103400,1123105,580,580,580,580,0
20240822,103300,1123105,580,580,580,580,0
20240822,103200,1123105,580,580,580,580,0
20240822,103100,1123105,580,580,580,580,0
20240822,103000,1123105,580,580,580,580,0
20240822,102900,1123105,580,580,580,580,1
20240822,102800,1122525,485,500,500,485,2304
20240822,102700,585,585,585,585,585,0
20240822,102600,585,585,585,585,585,0
20240822,102500,585,585,585,585,585,0
20240822,102400,585,585,585,585,585,0
20240822,102300,585,585,585,585,585,0
20240822,102200,585,585,585,585,585,0
20240822,102100,585,585,585,585,585,0
20240822,102000,585,585,585,585,585,0
20240822,101900,585,585,585,585,585,0
20240822,101800,585,585,585,585,585,0
20240822,101700,585,585,585,585,585,0
20240822,101600,585,585,585,585,585,0
20240822,101500,585,585,585,585,585,0
20240822,101400,585,585,585,585,585,0
20240822,101300,585,585,585,585,585,0
20240822,101200,585,585,585,585,585,0
20240822,101100,585,585,585,585,585,0
20240822,101000,585,585,585,585,585,0
20240822,100900,585,585,585,585,585,0
20240822,100800,585,585,585,585,585,0
20240822,100700,585,585,585,585,585,0
20240822,100600,585,585,585,585,585,0
20240822,100500,585,585,585,585,585,0
20240822,100400,585,585,585,585,585,0
20240822,100300,585,585,585,585,585,0
20240822,100200,585,585,585,585,585,0
20240822,100100,585,585,585,585,585,0
20240822,100000,585,585,585,585,585,0
20240822,095900,585,585,585,585,585,0
20240822,095800,585,585,585,585,585,0
20240822,095700,585,585,585,585,585,0
20240822,095600,585,585,585,585,585,0
20240822,095500,585,585,585,585,585,0
20240822,095400,585,585,585,585,585,0
20240822,095300,585,585,585,585,585,0
20240822,095200,585,585,585,585,585,0
20240822,095100,585,585,585,585,585,0
20240822,095000,585,585,585,585,585,0
20240822,094900,585,585,585,585,585,0
20240822,094800,585,585,585,585,585,0
20240822,094700,585,585,585,585,585,0
20240822,094600,585,585,585,585,585,0
20240822,094500,585,585,585,585,585,0
20240822,094400,585,585,585,585,585,0
20240822,094300,585,585,585,585,585,0
20240822,094200,585,585,585,585,585,0
20240822,094100,585,585,585,585,585,0
20240822,094000,585,585,585,585,585,0
20240822,093900,585,585,585,585,585,0
20240822,093800,585,585,585,585,585,0
20240822,093700,585,585,585,585,585,0
20240822,093600,585,585,585,585,585,0
20240822,093500,585,585,585,585,585,0
20240822,093400,585,585,585,585,585,0
20240822,093300,585,585,585,585,585,0
20240822,093200,585,585,585,585,585,0
20240822,093100,585,585,585,585,585,0
20240822,093000,585,585,585,585,585,0
20240822,092900,585,585,585,585,585,0
20240822,092800,585,585,585,585,585,0
20240822,092700,585,585,585,585,585,0
20240822,092600,585,585,585,585,585,0
20240822,092500,585,585,585,585,585,0
20240822,092400,585,585,585,585,585,0
20240822,092300,585,585,585,585,585,0
20240822,092200,585,585,585,585,585,0
20240822,092100,585,585,585,585,585,0
20240822,092000,585,585,585,585,585,0
20240822,091900,585,585,585,585,585,0
20240822,091800,585,585,585,585,585,0
20240822,091700,585,585,585,585,585,0
20240822,091600,585,585,585,585,585,0
20240822,091500,585,585,585,585,585,0
20240822,091400,585,585,585,585,585,0
20240822,091300,585,585,585,585,585,0
20240822,091200,585,585,585,585,585,0
20240822,091100,585,585,585,585,585,0
20240822,091000,585,585,585,585,585,0
20240822,090900,585,585,585,585,585,0
20240822,090800,585,585,585,585,585,0
20240822,090700,585,585,585,585,585,1
20240822,090600,0,549,549,549,549,0
20240822,090500,0,549,549,549,549,0
20240822,090400,0,549,549,549,549,0
20240822,090300,0,549,549,549,549,0
20240822,090200,0,549,549,549,549,0
20240822,090100,0,549,549,549,549,0
20240822,090000,0,549,549,549,549,0