KissMeData/217880/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,203700,51915320,3250,3250,3250,3250,1049
20240823,203600,51915320,3250,3250,3250,3250,0
20240823,203500,51915320,3250,3250,3250,3250,0
20240823,203400,51915320,3250,3250,3250,3250,0
20240823,203300,51915320,3250,3250,3250,3250,0
20240823,203200,51915320,3250,3250,3250,3250,0
20240823,203100,51915320,3250,3250,3250,3250,0
20240823,203000,51915320,3250,3250,3250,3250,0
20240823,202900,51915320,3250,3250,3250,3250,0
20240823,202800,51915320,3250,3250,3250,3250,0
20240823,202700,51915320,3250,3250,3250,3250,0
20240823,202600,51915320,3250,3250,3250,3250,0
20240823,202500,51915320,3250,3250,3250,3250,0
20240823,202400,51915320,3250,3250,3250,3250,0
20240823,202300,51915320,3250,3250,3250,3250,0
20240823,202200,51915320,3250,3250,3250,3250,0
20240823,202100,51915320,3250,3250,3250,3250,0
20240823,202000,51915320,3250,3250,3250,3250,0
20240823,201900,51915320,3250,3250,3250,3250,0
20240823,201800,51915320,3250,3250,3250,3250,0
20240823,201700,51915320,3250,3250,3250,3250,0
20240823,201600,51915320,3250,3250,3250,3250,0
20240823,201500,51915320,3250,3250,3250,3250,0
20240823,201400,51915320,3250,3250,3250,3250,0
20240823,201300,51915320,3250,3250,3250,3250,0
20240823,201200,51915320,3250,3250,3250,3250,0
20240823,201100,51915320,3250,3250,3250,3250,0
20240823,201000,51915320,3250,3250,3250,3250,0
20240823,200900,51915320,3250,3250,3250,3250,0
20240823,200800,51915320,3250,3250,3250,3250,0
20240823,200700,51915320,3250,3250,3250,3250,1049
20240823,200600,51915320,3250,3250,3250,3250,0
20240823,200500,51915320,3250,3250,3250,3250,0
20240823,200400,51915320,3250,3250,3250,3250,0
20240823,200300,51915320,3250,3250,3250,3250,0
20240823,200200,51915320,3250,3250,3250,3250,0
20240823,200100,51915320,3250,3250,3250,3250,0
20240823,200000,51915320,3250,3250,3250,3250,0
20240823,195900,51915320,3250,3250,3250,3250,0
20240823,195800,51915320,3250,3250,3250,3250,0
20240823,195700,51915320,3250,3250,3250,3250,0
20240823,195600,51915320,3250,3250,3250,3250,0
20240823,195500,51915320,3250,3250,3250,3250,0
20240823,195400,51915320,3250,3250,3250,3250,0
20240823,195300,51915320,3250,3250,3250,3250,0
20240823,195200,51915320,3250,3250,3250,3250,0
20240823,195100,51915320,3250,3250,3250,3250,0
20240823,195000,51915320,3250,3250,3250,3250,0
20240823,194900,51915320,3250,3250,3250,3250,0
20240823,194800,51915320,3250,3250,3250,3250,0
20240823,194700,51915320,3250,3250,3250,3250,0
20240823,194600,51915320,3250,3250,3250,3250,0
20240823,194500,51915320,3250,3250,3250,3250,0
20240823,194400,51915320,3250,3250,3250,3250,0
20240823,194300,51915320,3250,3250,3250,3250,0
20240823,194200,51915320,3250,3250,3250,3250,0
20240823,194100,51915320,3250,3250,3250,3250,0
20240823,194000,51915320,3250,3250,3250,3250,0
20240823,193900,51915320,3250,3250,3250,3250,0
20240823,193800,51915320,3250,3250,3250,3250,0
20240823,193700,51915320,3250,3250,3250,3250,1049
20240823,193600,51915320,3250,3250,3250,3250,0
20240823,193500,51915320,3250,3250,3250,3250,0
20240823,193400,51915320,3250,3250,3250,3250,0
20240823,193300,51915320,3250,3250,3250,3250,0
20240823,193200,51915320,3250,3250,3250,3250,0
20240823,193100,51915320,3250,3250,3250,3250,0
20240823,193000,51915320,3250,3250,3250,3250,0
20240823,192900,51915320,3250,3250,3250,3250,0
20240823,192800,51915320,3250,3250,3250,3250,0
20240823,192700,51915320,3250,3250,3250,3250,0
20240823,192600,51915320,3250,3250,3250,3250,0
20240823,192500,51915320,3250,3250,3250,3250,0
20240823,192400,51915320,3250,3250,3250,3250,0
20240823,192300,51915320,3250,3250,3250,3250,0
20240823,192200,51915320,3250,3250,3250,3250,0
20240823,192100,51915320,3250,3250,3250,3250,0
20240823,192000,51915320,3250,3250,3250,3250,0
20240823,191900,51915320,3250,3250,3250,3250,0
20240823,191800,51915320,3250,3250,3250,3250,0
20240823,191700,51915320,3250,3250,3250,3250,0
20240823,191600,51915320,3250,3250,3250,3250,0
20240823,191500,51915320,3250,3250,3250,3250,0
20240823,191400,51915320,3250,3250,3250,3250,0
20240823,191300,51915320,3250,3250,3250,3250,0
20240823,191200,51915320,3250,3250,3250,3250,0
20240823,191100,51915320,3250,3250,3250,3250,0
20240823,191000,51915320,3250,3250,3250,3250,0
20240823,190900,51915320,3250,3250,3250,3250,0
20240823,190800,51915320,3250,3250,3250,3250,0
20240823,190700,51915320,3250,3250,3250,3250,1049
20240823,190600,51915320,3250,3250,3250,3250,0
20240823,190500,51915320,3250,3250,3250,3250,0
20240823,190400,51915320,3250,3250,3250,3250,0
20240823,190300,51915320,3250,3250,3250,3250,0
20240823,190200,51915320,3250,3250,3250,3250,0
20240823,190100,51915320,3250,3250,3250,3250,0
20240823,190000,51915320,3250,3250,3250,3250,0
20240823,185900,51915320,3250,3250,3250,3250,0
20240823,185800,51915320,3250,3250,3250,3250,0
20240823,185700,51915320,3250,3250,3250,3250,0
20240823,185600,51915320,3250,3250,3250,3250,0
20240823,185500,51915320,3250,3250,3250,3250,0
20240823,185400,51915320,3250,3250,3250,3250,0
20240823,185300,51915320,3250,3250,3250,3250,0
20240823,185200,51915320,3250,3250,3250,3250,0
20240823,185100,51915320,3250,3250,3250,3250,0
20240823,185000,51915320,3250,3250,3250,3250,0
20240823,184900,51915320,3250,3250,3250,3250,0
20240823,184800,51915320,3250,3250,3250,3250,0
20240823,184700,51915320,3250,3250,3250,3250,0
20240823,184600,51915320,3250,3250,3250,3250,0
20240823,184500,51915320,3250,3250,3250,3250,0
20240823,184400,51915320,3250,3250,3250,3250,0
20240823,184300,51915320,3250,3250,3250,3250,0
20240823,184200,51915320,3250,3250,3250,3250,0
20240823,184100,51915320,3250,3250,3250,3250,0
20240823,184000,51915320,3250,3250,3250,3250,0
20240823,183900,51915320,3250,3250,3250,3250,0
20240823,183800,51915320,3250,3250,3250,3250,0
20240823,183700,51915320,3250,3250,3250,3250,1049
20240823,183600,51915320,3250,3250,3250,3250,0
20240823,183500,51915320,3250,3250,3250,3250,0
20240823,183400,51915320,3250,3250,3250,3250,0
20240823,183300,51915320,3250,3250,3250,3250,0
20240823,183200,51915320,3250,3250,3250,3250,0
20240823,183100,51915320,3250,3250,3250,3250,0
20240823,183000,51915320,3250,3250,3250,3250,0
20240823,182900,51915320,3250,3250,3250,3250,0
20240823,182800,51915320,3250,3250,3250,3250,0
20240823,182700,51915320,3250,3250,3250,3250,0
20240823,182600,51915320,3250,3250,3250,3250,0
20240823,182500,51915320,3250,3250,3250,3250,0
20240823,182400,51915320,3250,3250,3250,3250,0
20240823,182300,51915320,3250,3250,3250,3250,0
20240823,182200,51915320,3250,3250,3250,3250,0
20240823,182100,51915320,3250,3250,3250,3250,0
20240823,182000,51915320,3250,3250,3250,3250,0
20240823,181900,51915320,3250,3250,3250,3250,0
20240823,181800,51915320,3250,3250,3250,3250,0
20240823,181700,51915320,3250,3250,3250,3250,0
20240823,181600,51915320,3250,3250,3250,3250,0
20240823,181500,51915320,3250,3250,3250,3250,0
20240823,181400,51915320,3250,3250,3250,3250,0
20240823,181300,51915320,3250,3250,3250,3250,0
20240823,181200,51915320,3250,3250,3250,3250,0
20240823,181100,51915320,3250,3250,3250,3250,0
20240823,181000,51915320,3250,3250,3250,3250,0
20240823,180900,51915320,3250,3250,3250,3250,0
20240823,180800,51915320,3250,3250,3250,3250,0
20240823,180700,51915320,3250,3250,3250,3250,1049
20240823,180600,51915320,3250,3250,3250,3250,0
20240823,180500,51915320,3250,3250,3250,3250,0
20240823,180400,51915320,3250,3250,3250,3250,0
20240823,180300,51915320,3250,3250,3250,3250,0
20240823,180200,51915320,3250,3250,3250,3250,0
20240823,180100,51915320,3250,3250,3250,3250,0
20240823,180000,51915320,3250,3250,3250,3250,0
20240823,175900,51915320,3250,3250,3250,3250,0
20240823,175800,51915320,3250,3250,3250,3250,0
20240823,175700,51915320,3250,3250,3250,3250,0
20240823,175600,51915320,3250,3250,3250,3250,0
20240823,175500,51915320,3250,3250,3250,3250,0
20240823,175400,51915320,3250,3250,3250,3250,0
20240823,175300,51915320,3250,3250,3250,3250,0
20240823,175200,51915320,3250,3250,3250,3250,0
20240823,175100,51915320,3250,3250,3250,3250,0
20240823,175000,51915320,3250,3250,3250,3250,0
20240823,174900,51915320,3250,3250,3250,3250,0
20240823,174800,51915320,3250,3250,3250,3250,0
20240823,174700,51915320,3250,3250,3250,3250,0
20240823,174600,51915320,3250,3250,3250,3250,0
20240823,174500,51915320,3250,3250,3250,3250,0
20240823,174400,51915320,3250,3250,3250,3250,0
20240823,174300,51915320,3250,3250,3250,3250,0
20240823,174200,51915320,3250,3250,3250,3250,0
20240823,174100,51915320,3250,3250,3250,3250,0
20240823,174000,51915320,3250,3250,3250,3250,0
20240823,173900,51915320,3250,3250,3250,3250,0
20240823,173800,51915320,3250,3250,3250,3250,0
20240823,173700,51915320,3250,3250,3250,3250,1049
20240823,173600,51915320,3250,3250,3250,3250,0
20240823,173500,51915320,3250,3250,3250,3250,0
20240823,173400,51915320,3250,3250,3250,3250,0
20240823,173300,51915320,3250,3250,3250,3250,0
20240823,173200,51915320,3250,3250,3250,3250,0
20240823,173100,51915320,3250,3250,3250,3250,0
20240823,173000,51915320,3250,3250,3250,3250,0
20240823,172900,51915320,3250,3250,3250,3250,0
20240823,172800,51915320,3250,3250,3250,3250,0
20240823,172700,51915320,3250,3250,3250,3250,0
20240823,172600,51915320,3250,3250,3250,3250,0
20240823,172500,51915320,3250,3250,3250,3250,0
20240823,172400,51915320,3250,3250,3250,3250,0
20240823,172300,51915320,3250,3250,3250,3250,0
20240823,172200,51915320,3250,3250,3250,3250,0
20240823,172100,51915320,3250,3250,3250,3250,0
20240823,172000,51915320,3250,3250,3250,3250,0
20240823,171900,51915320,3250,3250,3250,3250,0
20240823,171800,51915320,3250,3250,3250,3250,0
20240823,171700,51915320,3250,3250,3250,3250,0
20240823,171600,51915320,3250,3250,3250,3250,0
20240823,171500,51915320,3250,3250,3250,3250,0
20240823,171400,51915320,3250,3250,3250,3250,0
20240823,171300,51915320,3250,3250,3250,3250,0
20240823,171200,51915320,3250,3250,3250,3250,0
20240823,171100,51915320,3250,3250,3250,3250,0
20240823,171000,51915320,3250,3250,3250,3250,0
20240823,170900,51915320,3250,3250,3250,3250,0
20240823,170800,51915320,3250,3250,3250,3250,0
20240823,170700,51915320,3250,3250,3250,3250,1049
20240823,170600,51915320,3250,3250,3250,3250,0
20240823,170500,51915320,3250,3250,3250,3250,0
20240823,170400,51915320,3250,3250,3250,3250,0
20240823,170300,51915320,3250,3250,3250,3250,0
20240823,170200,51915320,3250,3250,3250,3250,0
20240823,170100,51915320,3250,3250,3250,3250,0
20240823,170000,51915320,3250,3250,3250,3250,0
20240823,165900,51915320,3250,3250,3250,3250,0
20240823,165800,51915320,3250,3250,3250,3250,0
20240823,165700,51915320,3250,3250,3250,3250,0
20240823,165600,51915320,3250,3250,3250,3250,0
20240823,165500,51915320,3250,3250,3250,3250,0
20240823,165400,51915320,3250,3250,3250,3250,0
20240823,165300,51915320,3250,3250,3250,3250,0
20240823,165200,51915320,3250,3250,3250,3250,0
20240823,165100,51915320,3250,3250,3250,3250,0
20240823,165000,51915320,3250,3250,3250,3250,0
20240823,164900,51915320,3250,3250,3250,3250,0
20240823,164800,51915320,3250,3250,3250,3250,0
20240823,164700,51915320,3250,3250,3250,3250,0
20240823,164600,51915320,3250,3250,3250,3250,0
20240823,164500,51915320,3250,3250,3250,3250,0
20240823,164400,51915320,3250,3250,3250,3250,0
20240823,164300,51915320,3250,3250,3250,3250,0
20240823,164200,51915320,3250,3250,3250,3250,0
20240823,164100,51915320,3250,3250,3250,3250,0
20240823,164000,51915320,3250,3250,3250,3250,0
20240823,163900,51915320,3250,3250,3250,3250,0
20240823,163800,51915320,3250,3250,3250,3250,0
20240823,163700,51915320,3250,3250,3250,3250,1049
20240823,163600,51915320,3250,3250,3250,3250,0
20240823,163500,51915320,3250,3250,3250,3250,0
20240823,163400,51915320,3250,3250,3250,3250,0
20240823,163300,51915320,3250,3250,3250,3250,0
20240823,163200,51915320,3250,3250,3250,3250,0
20240823,163100,51915320,3250,3250,3250,3250,0
20240823,163000,51915320,3250,3250,3250,3250,0
20240823,162900,51915320,3250,3250,3250,3250,0
20240823,162800,51915320,3250,3250,3250,3250,0
20240823,162700,51915320,3250,3250,3250,3250,0
20240823,162600,51915320,3250,3250,3250,3250,0
20240823,162500,51915320,3250,3250,3250,3250,0
20240823,162400,51915320,3250,3250,3250,3250,0
20240823,162300,51915320,3250,3250,3250,3250,0
20240823,162200,51915320,3250,3250,3250,3250,0
20240823,162100,51915320,3250,3250,3250,3250,0
20240823,162000,51915320,3250,3250,3250,3250,0
20240823,161900,51915320,3250,3250,3250,3250,0
20240823,161800,51915320,3250,3250,3250,3250,0
20240823,161700,51915320,3250,3250,3250,3250,0
20240823,161600,51915320,3250,3250,3250,3250,0
20240823,161500,51915320,3250,3250,3250,3250,0
20240823,161400,51915320,3250,3250,3250,3250,0
20240823,161300,51915320,3250,3250,3250,3250,0
20240823,161200,51915320,3250,3250,3250,3250,0
20240823,161100,51915320,3250,3250,3250,3250,0
20240823,161000,51915320,3250,3250,3250,3250,0
20240823,160900,51915320,3250,3250,3250,3250,0
20240823,160800,51915320,3250,3250,3250,3250,0
20240823,160700,51915320,3250,3250,3250,3250,1049
20240823,160600,51915320,3250,3250,3250,3250,0
20240823,160500,51915320,3250,3250,3250,3250,0
20240823,160400,51915320,3250,3250,3250,3250,0
20240823,160300,51915320,3250,3250,3250,3250,0
20240823,160200,51915320,3250,3250,3250,3250,0
20240823,160100,51915320,3250,3250,3250,3250,0
20240823,160000,51915320,3250,3250,3250,3250,0
20240823,155900,51915320,3250,3250,3250,3250,0
20240823,155800,51915320,3250,3250,3250,3250,0
20240823,155700,51915320,3250,3250,3250,3250,0
20240823,155600,51915320,3250,3250,3250,3250,0
20240823,155500,51915320,3250,3250,3250,3250,0
20240823,155400,51915320,3250,3250,3250,3250,0
20240823,155300,51915320,3250,3250,3250,3250,0
20240823,155200,51915320,3250,3250,3250,3250,0
20240823,155100,51915320,3250,3250,3250,3250,0
20240823,155000,51915320,3250,3250,3250,3250,0
20240823,154900,51915320,3250,3250,3250,3250,0
20240823,154800,51915320,3250,3250,3250,3250,0
20240823,154700,51915320,3250,3250,3250,3250,0
20240823,154600,51915320,3250,3250,3250,3250,0
20240823,154500,51915320,3250,3250,3250,3250,0
20240823,154400,51915320,3250,3250,3250,3250,0
20240823,154300,51915320,3250,3250,3250,3250,0
20240823,154200,51915320,3250,3250,3250,3250,0
20240823,154100,51915320,3250,3250,3250,3250,0
20240823,154000,51915320,3250,3250,3250,3250,0
20240823,153900,51915320,3250,3250,3250,3250,0
20240823,153800,51915320,3250,3250,3250,3250,0
20240823,153700,51915320,3250,3250,3250,3250,1049
20240823,153600,51915320,3250,3250,3250,3250,0
20240823,153500,51915320,3250,3250,3250,3250,0
20240823,153400,51915320,3250,3250,3250,3250,0
20240823,153300,51915320,3250,3250,3250,3250,0
20240823,153200,51915320,3250,3250,3250,3250,0
20240823,153100,51915320,3250,3250,3250,3250,0
20240823,153000,51915320,3250,3250,3250,3250,1049
20240823,152900,48506070,3250,3250,3250,3250,0
20240823,152800,48506070,3250,3250,3250,3250,0
20240823,152700,48506070,3250,3250,3250,3250,0
20240823,152600,48506070,3250,3250,3250,3250,0
20240823,152500,48506070,3250,3250,3250,3250,0
20240823,152400,48506070,3250,3250,3250,3250,0
20240823,152300,48506070,3250,3250,3250,3250,0
20240823,152200,48506070,3250,3250,3250,3250,0
20240823,152100,48506070,3250,3250,3250,3250,0
20240823,152000,48506070,3250,3250,3250,3250,0
20240823,151900,48506070,3250,3240,3250,3230,7
20240823,151800,48483380,3240,3240,3240,3240,6
20240823,151700,48463940,3250,3250,3250,3250,0
20240823,151600,48463940,3250,3115,3250,3115,1176
20240823,151500,44647470,3115,3115,3115,3115,4
20240823,151400,44635010,3105,3105,3105,3105,0
20240823,151300,44635010,3105,3105,3105,3105,0
20240823,151200,44635010,3105,3105,3235,3105,6
20240823,151100,44616250,3105,3240,3240,3105,437
20240823,151000,43200640,3240,3240,3240,3240,1
20240823,150900,43197400,3240,3240,3240,3240,0
20240823,150800,43197400,3240,3240,3240,3240,0
20240823,150700,43197400,3240,3240,3240,3240,102
20240823,150600,42866920,3240,3240,3240,3240,50
20240823,150500,42704920,3240,3240,3240,3240,0
20240823,150400,42704920,3240,3240,3240,3240,100
20240823,150300,42380920,3240,3240,3240,3240,200
20240823,150200,41732920,3250,3250,3250,3250,0
20240823,150100,41732920,3250,3250,3250,3250,0
20240823,150000,41732920,3250,3250,3250,3250,0
20240823,145900,41732920,3250,3245,3250,3245,399
20240823,145800,40436595,3245,3245,3245,3245,0
20240823,145700,40436595,3245,3245,3245,3245,0
20240823,145600,40436595,3245,3245,3245,3245,1
20240823,145500,40433350,3245,3245,3245,3245,0
20240823,145400,40433350,3245,3245,3245,3245,0
20240823,145300,40433350,3245,3245,3245,3245,0
20240823,145200,40433350,3245,3245,3245,3245,1540
20240823,145100,35436050,3245,3100,3245,3100,920
20240823,145000,32459100,3000,3000,3000,3000,0
20240823,144900,32459100,3000,3000,3000,3000,0
20240823,144800,32459100,3000,3000,3000,3000,0
20240823,144700,32459100,3000,3000,3000,3000,10
20240823,144600,32429100,3000,3000,3000,3000,21
20240823,144500,32366100,3000,3000,3000,3000,0
20240823,144400,32366100,3000,3100,3100,3000,586
20240823,144300,30571795,3100,3100,3100,3100,0
20240823,144200,30571795,3100,3100,3100,3100,0
20240823,144100,30571795,3100,3100,3100,3100,0
20240823,144000,30571795,3100,3100,3100,3100,0
20240823,143900,30571795,3100,3100,3100,3100,54
20240823,143800,30404395,3100,3100,3100,3100,51
20240823,143700,30246295,3150,3245,3245,3150,27
20240823,143600,30161150,3250,3250,3250,3250,308
20240823,143500,29160150,3250,3250,3250,3250,0
20240823,143400,29160150,3250,3250,3250,3250,0
20240823,143300,29160150,3250,3250,3255,3250,632
20240823,143200,27104175,3250,3200,3250,3200,414
20240823,143100,25779275,3150,3140,3150,3140,1867
20240823,143000,19906185,3140,3140,3140,3140,106
20240823,142900,19573345,3140,3140,3140,3140,49
20240823,142800,19419485,3140,3140,3140,3140,0
20240823,142700,19419485,3140,3140,3140,3140,104
20240823,142600,19092925,3145,3145,3145,3145,90
20240823,142500,18809875,3150,3150,3150,3150,0
20240823,142400,18809875,3150,3150,3150,3150,0
20240823,142300,18809875,3150,3150,3150,3150,0
20240823,142200,18809875,3150,3150,3150,3150,0
20240823,142100,18809875,3150,3150,3150,3150,0
20240823,142000,18809875,3150,3150,3150,3150,0
20240823,141900,18809875,3150,3150,3150,3150,0
20240823,141800,18809875,3150,3090,3150,3090,401
20240823,141700,17562465,3015,3015,3015,3015,0
20240823,141600,17562465,3015,3055,3090,3015,767
20240823,141500,15195910,3015,3015,3015,3015,11
20240823,141400,15162745,3010,3010,3010,3010,5
20240823,141300,15147695,3005,3005,3005,3005,0
20240823,141200,15147695,3005,3005,3005,3005,0
20240823,141100,15147695,3005,3005,3005,3005,0
20240823,141000,15147695,3005,3005,3005,3005,0
20240823,140900,15147695,3005,3005,3005,3005,0
20240823,140800,15147695,3005,3005,3005,3005,0
20240823,140700,15147695,3005,3005,3005,3005,0
20240823,140600,15147695,3005,3005,3005,3005,6
20240823,140500,15129665,3005,3090,3090,3005,381
20240823,140400,13952545,3090,3090,3090,3090,31
20240823,140300,13856755,3085,3085,3085,3085,301
20240823,140200,12928170,3085,3050,3085,3050,709
20240823,140100,10760220,3050,3000,3050,3000,716
20240823,140000,8612170,3000,3000,3000,3000,0
20240823,135900,8612170,3000,3000,3000,3000,0
20240823,135800,8612170,3000,3000,3000,3000,0
20240823,135700,8612170,3000,2895,3000,2895,423
20240823,135600,7365165,2850,2850,2850,2850,0
20240823,135500,7365165,2850,2845,2850,2845,528
20240823,135400,5861055,2845,2845,2845,2845,62
20240823,135300,5684665,2840,2840,2840,2840,0
20240823,135200,5684665,2840,2840,2840,2840,0
20240823,135100,5684665,2840,2840,2840,2840,58
20240823,135000,5519945,2840,2840,2840,2840,8
20240823,134900,5497225,2840,2840,2840,2840,34
20240823,134800,5400665,2840,2840,2840,2840,0
20240823,134700,5400665,2840,2840,2840,2840,0
20240823,134600,5400665,2840,2840,2840,2840,0
20240823,134500,5400665,2840,2840,2840,2840,0
20240823,134400,5400665,2840,2840,2840,2840,100
20240823,134300,5116665,2835,2835,2835,2835,0
20240823,134200,5116665,2835,2835,2835,2835,0
20240823,134100,5116665,2835,2835,2835,2835,0
20240823,134000,5116665,2835,2835,2835,2835,0
20240823,133900,5116665,2835,2835,2835,2835,0
20240823,133800,5116665,2835,2835,2835,2835,0
20240823,133700,5116665,2835,2835,2835,2835,0
20240823,133600,5116665,2835,2835,2835,2835,160
20240823,133500,4663065,2830,2830,2830,2830,0
20240823,133400,4663065,2830,2830,2830,2830,0
20240823,133300,4663065,2830,2830,2830,2830,0
20240823,133200,4663065,2830,2830,2830,2830,0
20240823,133100,4663065,2830,2830,2830,2830,0
20240823,133000,4663065,2830,2830,2830,2830,0
20240823,132900,4663065,2830,2830,2830,2830,0
20240823,132800,4663065,2830,2830,2830,2830,0
20240823,132700,4663065,2830,2830,2830,2830,0
20240823,132600,4663065,2830,2830,2830,2830,0
20240823,132500,4663065,2830,2830,2830,2830,0
20240823,132400,4663065,2830,2830,2830,2830,0
20240823,132300,4663065,2830,2830,2830,2830,0
20240823,132200,4663065,2830,2830,2830,2830,0
20240823,132100,4663065,2830,2830,2830,2830,0
20240823,132000,4663065,2830,2830,2830,2830,0
20240823,131900,4663065,2830,2830,2830,2830,0
20240823,131800,4663065,2830,2830,2830,2830,0
20240823,131700,4663065,2830,2830,2830,2830,171
20240823,131600,4179135,2830,2830,2830,2830,0
20240823,131500,4179135,2830,2830,2830,2830,0
20240823,131400,4179135,2830,2830,2830,2830,0
20240823,131300,4179135,2830,2830,2830,2830,41
20240823,131200,4063105,2830,2830,2830,2830,232
20240823,131100,3406545,2830,2830,2830,2830,0
20240823,131000,3406545,2830,2830,2830,2830,0
20240823,130900,3406545,2830,2830,2830,2830,0
20240823,130800,3406545,2830,2830,2830,2830,0
20240823,130700,3406545,2830,2830,2830,2830,0
20240823,130600,3406545,2830,2830,2830,2830,0
20240823,130500,3406545,2830,2830,2830,2830,0
20240823,130400,3406545,2830,2830,2830,2830,0
20240823,130300,3406545,2830,2830,2830,2830,0
20240823,130200,3406545,2830,2830,2830,2830,0
20240823,130100,3406545,2830,2830,2830,2830,0
20240823,130000,3406545,2830,2830,2830,2830,0
20240823,125900,3406545,2830,2830,2830,2830,0
20240823,125800,3406545,2830,2830,2830,2830,0
20240823,125700,3406545,2830,2830,2830,2830,0
20240823,125600,3406545,2830,2830,2830,2830,0
20240823,125500,3406545,2830,2830,2830,2830,0
20240823,125400,3406545,2830,2830,2830,2830,0
20240823,125300,3406545,2830,2830,2830,2830,0
20240823,125200,3406545,2830,2830,2830,2830,0
20240823,125100,3406545,2830,2830,2830,2830,15
20240823,125000,3364095,2830,2830,2830,2830,0
20240823,124900,3364095,2830,2830,2830,2830,0
20240823,124800,3364095,2830,2830,2830,2830,0
20240823,124700,3364095,2830,2830,2830,2830,0
20240823,124600,3364095,2830,2830,2830,2830,0
20240823,124500,3364095,2830,2830,2830,2830,0
20240823,124400,3364095,2830,2830,2830,2830,0
20240823,124300,3364095,2830,2830,2830,2830,0
20240823,124200,3364095,2830,2830,2830,2830,0
20240823,124100,3364095,2830,2830,2830,2830,0
20240823,124000,3364095,2830,2830,2830,2830,0
20240823,123900,3364095,2830,2830,2830,2830,0
20240823,123800,3364095,2830,2830,2830,2830,0
20240823,123700,3364095,2830,2830,2830,2830,0
20240823,123600,3364095,2830,2830,2830,2830,0
20240823,123500,3364095,2830,2830,2830,2830,0
20240823,123400,3364095,2830,2830,2830,2830,0
20240823,123300,3364095,2830,2830,2830,2830,0
20240823,123200,3364095,2830,2830,2830,2830,0
20240823,123100,3364095,2830,2830,2830,2830,2
20240823,123000,3358435,2830,2830,2830,2830,0
20240823,122900,3358435,2830,2830,2830,2830,0
20240823,122800,3358435,2830,2830,2830,2830,0
20240823,122700,3358435,2830,2830,2830,2830,0
20240823,122600,3358435,2830,2830,2830,2830,0
20240823,122500,3358435,2830,2830,2830,2830,0
20240823,122400,3358435,2830,2830,2830,2830,0
20240823,122300,3358435,2830,2830,2830,2830,0
20240823,122200,3358435,2830,2830,2830,2830,0
20240823,122100,3358435,2830,2830,2830,2830,0
20240823,122000,3358435,2830,2830,2830,2830,0
20240823,121900,3358435,2830,2830,2830,2830,0
20240823,121800,3358435,2830,2830,2830,2830,0
20240823,121700,3358435,2830,2830,2830,2830,0
20240823,121600,3358435,2830,2830,2830,2830,0
20240823,121500,3358435,2830,2830,2830,2830,0
20240823,121400,3358435,2830,2830,2830,2830,0
20240823,121300,3358435,2830,2830,2830,2830,0
20240823,121200,3358435,2830,2830,2830,2830,0
20240823,121100,3358435,2830,2830,2830,2830,0
20240823,121000,3358435,2830,2830,2830,2830,0
20240823,120900,3358435,2830,2830,2830,2830,0
20240823,120800,3358435,2830,2830,2830,2830,10
20240823,120700,3330135,2830,2830,2830,2830,0
20240823,120600,3330135,2830,2830,2830,2830,0
20240823,120500,3330135,2830,2830,2830,2830,0
20240823,120400,3330135,2830,2830,2830,2830,0
20240823,120300,3330135,2830,2830,2830,2830,0
20240823,120200,3330135,2830,2830,2830,2830,0
20240823,120100,3330135,2830,2830,2830,2830,0
20240823,120000,3330135,2830,2830,2830,2830,0
20240823,115900,3330135,2830,2830,2830,2830,0
20240823,115800,3330135,2830,2830,2830,2830,0
20240823,115700,3330135,2830,2830,2830,2830,0
20240823,115600,3330135,2830,2830,2830,2830,0
20240823,115500,3330135,2830,2830,2830,2830,0
20240823,115400,3330135,2830,2830,2830,2830,0
20240823,115300,3330135,2830,2830,2830,2830,0
20240823,115200,3330135,2830,2830,2830,2830,0
20240823,115100,3330135,2830,2830,2830,2830,0
20240823,115000,3330135,2830,2830,2830,2830,0
20240823,114900,3330135,2830,2830,2830,2830,0
20240823,114800,3330135,2830,2830,2830,2830,0
20240823,114700,3330135,2830,2830,2830,2830,0
20240823,114600,3330135,2830,2830,2830,2830,0
20240823,114500,3330135,2830,2830,2830,2830,0
20240823,114400,3330135,2830,2830,2830,2830,0
20240823,114300,3330135,2830,2830,2830,2830,0
20240823,114200,3330135,2830,2830,2830,2830,0
20240823,114100,3330135,2830,2830,2830,2830,0
20240823,114000,3330135,2830,2830,2830,2830,0
20240823,113900,3330135,2830,2830,2830,2830,0
20240823,113800,3330135,2830,2830,2830,2830,0
20240823,113700,3330135,2830,2830,2830,2830,0
20240823,113600,3330135,2830,2830,2830,2830,0
20240823,113500,3330135,2830,2830,2830,2830,0
20240823,113400,3330135,2830,2830,2830,2830,0
20240823,113300,3330135,2830,2830,2830,2830,0
20240823,113200,3330135,2830,2830,2830,2830,0
20240823,113100,3330135,2830,2830,2830,2830,0
20240823,113000,3330135,2830,2830,2830,2830,0
20240823,112900,3330135,2830,2830,2830,2830,0
20240823,112800,3330135,2830,2830,2830,2830,0
20240823,112700,3330135,2830,2830,2830,2830,0
20240823,112600,3330135,2830,2830,2830,2830,0
20240823,112500,3330135,2830,2830,2830,2830,0
20240823,112400,3330135,2830,2830,2830,2830,0
20240823,112300,3330135,2830,2830,2830,2830,0
20240823,112200,3330135,2830,2830,2830,2830,0
20240823,112100,3330135,2830,2830,2830,2830,0
20240823,112000,3330135,2830,2830,2830,2830,0
20240823,111900,3330135,2830,2830,2830,2830,0
20240823,111800,3330135,2830,2830,2830,2830,0
20240823,111700,3330135,2830,2830,2830,2830,0
20240823,111600,3330135,2830,2830,2830,2830,0
20240823,111500,3330135,2830,2830,2830,2830,0
20240823,111400,3330135,2830,2830,2830,2830,0
20240823,111300,3330135,2830,2830,2830,2830,0
20240823,111200,3330135,2830,2830,2830,2830,0
20240823,111100,3330135,2830,2830,2830,2830,0
20240823,111000,3330135,2830,2830,2830,2830,0
20240823,110900,3330135,2830,2830,2830,2830,0
20240823,110800,3330135,2830,2830,2830,2830,0
20240823,110700,3330135,2830,2830,2830,2830,0
20240823,110600,3330135,2830,2830,2830,2830,0
20240823,110500,3330135,2830,2830,2830,2830,0
20240823,110400,3330135,2830,2830,2830,2830,0
20240823,110300,3330135,2830,2830,2830,2830,0
20240823,110200,3330135,2830,2830,2830,2830,0
20240823,110100,3330135,2830,2830,2830,2830,0
20240823,110000,3330135,2830,2830,2830,2830,0
20240823,105900,3330135,2830,2830,2830,2830,0
20240823,105800,3330135,2830,2830,2830,2830,0
20240823,105700,3330135,2830,2830,2830,2830,0
20240823,105600,3330135,2830,2830,2830,2830,0
20240823,105500,3330135,2830,2830,2830,2830,0
20240823,105400,3330135,2830,2830,2830,2830,0
20240823,105300,3330135,2830,2830,2830,2830,0
20240823,105200,3330135,2830,2830,2830,2830,0
20240823,105100,3330135,2830,2830,2830,2830,0
20240823,105000,3330135,2830,2830,2830,2830,0
20240823,104900,3330135,2830,2830,2830,2830,0
20240823,104800,3330135,2830,2830,2830,2830,0
20240823,104700,3330135,2830,2830,2830,2830,0
20240823,104600,3330135,2830,2830,2830,2830,0
20240823,104500,3330135,2830,2830,2830,2830,0
20240823,104400,3330135,2830,2830,2830,2830,0
20240823,104300,3330135,2830,2830,2830,2830,0
20240823,104200,3330135,2830,2830,2830,2830,0
20240823,104100,3330135,2830,2830,2830,2830,0
20240823,104000,3330135,2830,2830,2830,2830,0
20240823,103900,3330135,2830,2830,2830,2830,0
20240823,103800,3330135,2830,2830,2830,2830,0
20240823,103700,3330135,2830,2830,2830,2830,0
20240823,103600,3330135,2830,2830,2830,2830,0
20240823,103500,3330135,2830,2830,2830,2830,0
20240823,103400,3330135,2830,2830,2830,2830,0
20240823,103300,3330135,2830,2830,2830,2830,0
20240823,103200,3330135,2830,2830,2830,2830,0
20240823,103100,3330135,2830,2830,2830,2830,0
20240823,103000,3330135,2830,2830,2830,2830,0
20240823,102900,3330135,2830,2830,2830,2830,10
20240823,102800,3301835,2835,2835,2835,2835,4
20240823,102700,3290495,2835,2835,2835,2835,0
20240823,102600,3290495,2835,2835,2835,2835,0
20240823,102500,3290495,2835,2835,2835,2835,0
20240823,102400,3290495,2835,2835,2835,2835,0
20240823,102300,3290495,2835,2835,2835,2835,0
20240823,102200,3290495,2835,2835,2835,2835,0
20240823,102100,3290495,2835,2835,2835,2835,0
20240823,102000,3290495,2835,2835,2835,2835,0
20240823,101900,3290495,2835,2835,2835,2835,0
20240823,101800,3290495,2835,2835,2835,2835,0
20240823,101700,3290495,2835,2835,2835,2835,0
20240823,101600,3290495,2835,2835,2835,2835,0
20240823,101500,3290495,2835,2835,2835,2835,0
20240823,101400,3290495,2835,2835,2835,2835,0
20240823,101300,3290495,2835,2835,2835,2835,0
20240823,101200,3290495,2835,2835,2835,2835,0
20240823,101100,3290495,2835,2835,2835,2835,0
20240823,101000,3290495,2835,2835,2835,2835,0
20240823,100900,3290495,2835,2835,2835,2835,0
20240823,100800,3290495,2835,2835,2835,2835,0
20240823,100700,3290495,2835,2835,2835,2835,0
20240823,100600,3290495,2835,2835,2835,2835,0
20240823,100500,3290495,2835,2835,2835,2835,0
20240823,100400,3290495,2835,2835,2835,2835,0
20240823,100300,3290495,2835,2835,2835,2835,0
20240823,100200,3290495,2835,2835,2835,2835,0
20240823,100100,3290495,2835,2835,2835,2835,0
20240823,100000,3290495,2835,2835,2835,2835,0
20240823,095900,3290495,2835,2835,2835,2835,0
20240823,095800,3290495,2835,2835,2835,2835,0
20240823,095700,3290495,2835,2835,2835,2835,0
20240823,095600,3290495,2835,2835,2835,2835,0
20240823,095500,3290495,2835,2835,2835,2835,0
20240823,095400,3290495,2835,2835,2835,2835,0
20240823,095300,3290495,2835,2835,2835,2835,0
20240823,095200,3290495,2835,2835,2835,2835,0
20240823,095100,3290495,2835,2835,2835,2835,0
20240823,095000,3290495,2835,2835,2835,2835,0
20240823,094900,3290495,2835,2835,2835,2835,0
20240823,094800,3290495,2835,2810,2835,2810,213
20240823,094700,2691940,2835,2835,2835,2835,0
20240823,094600,2691940,2835,2835,2835,2835,0
20240823,094500,2691940,2835,2835,2835,2835,353
20240823,094400,1691185,2835,2835,2835,2835,0
20240823,094300,1691185,2835,2835,2835,2835,0
20240823,094200,1691185,2835,2835,2835,2835,0
20240823,094100,1691185,2835,2835,2835,2835,0
20240823,094000,1691185,2835,2835,2835,2835,0
20240823,093900,1691185,2835,2835,2835,2835,0
20240823,093800,1691185,2835,2835,2835,2835,1
20240823,093700,1688350,2805,2805,2805,2805,0
20240823,093600,1688350,2805,2805,2805,2805,0
20240823,093500,1688350,2805,2805,2805,2805,0
20240823,093400,1688350,2805,2805,2805,2805,0
20240823,093300,1688350,2805,2805,2805,2805,0
20240823,093200,1688350,2805,2805,2805,2805,0
20240823,093100,1688350,2805,2805,2805,2805,0
20240823,093000,1688350,2805,2805,2805,2805,0
20240823,092900,1688350,2805,2805,2805,2805,0
20240823,092800,1688350,2805,2805,2805,2805,0
20240823,092700,1688350,2805,2810,2810,2805,50
20240823,092600,1548075,2815,2815,2815,2815,0
20240823,092500,1548075,2815,2815,2815,2815,0
20240823,092400,1548075,2815,2815,2815,2815,0
20240823,092300,1548075,2815,2820,2820,2815,310
20240823,092200,675400,2835,2835,2835,2835,0
20240823,092100,675400,2835,2835,2835,2835,0
20240823,092000,675400,2835,2835,2835,2835,0
20240823,091900,675400,2835,2835,2835,2835,0
20240823,091800,675400,2835,2835,2835,2835,0
20240823,091700,675400,2835,2835,2835,2835,0
20240823,091600,675400,2835,2835,2835,2835,0
20240823,091500,675400,2835,2835,2835,2835,0
20240823,091400,675400,2835,2835,2835,2835,0
20240823,091300,675400,2835,2835,2835,2835,0
20240823,091200,675400,2835,2835,2835,2835,0
20240823,091100,675400,2835,2835,2835,2835,0
20240823,091000,675400,2835,2835,2835,2835,0
20240823,090900,675400,2835,2835,2835,2835,0
20240823,090800,675400,2835,2835,2835,2820,111
20240823,090700,362215,2830,2830,2830,2830,122
20240823,090600,16955,2825,2825,2825,2825,0
20240823,090500,16955,2825,2825,2825,2825,5
20240823,090400,2830,2830,2830,2830,2830,0
20240823,090300,2830,2830,2830,2830,2830,0
20240823,090200,2830,2830,2830,2830,2830,1
20240823,090100,0,2835,2835,2835,2835,0
20240823,090000,0,2835,2835,2835,2835,0