KissMeData/123750/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,201400,8435231,1580,1580,1580,1580,302
20240821,201300,8435231,1580,1580,1580,1580,0
20240821,201200,8435231,1580,1580,1580,1580,0
20240821,201100,8435231,1580,1580,1580,1580,0
20240821,201000,8435231,1580,1580,1580,1580,0
20240821,200900,8435231,1580,1580,1580,1580,0
20240821,200800,8435231,1580,1580,1580,1580,0
20240821,200700,8435231,1580,1580,1580,1580,0
20240821,200600,8435231,1580,1580,1580,1580,0
20240821,200500,8435231,1580,1580,1580,1580,0
20240821,200400,8435231,1580,1580,1580,1580,0
20240821,200300,8435231,1580,1580,1580,1580,0
20240821,200200,8435231,1580,1580,1580,1580,0
20240821,200100,8435231,1580,1580,1580,1580,0
20240821,200000,8435231,1580,1580,1580,1580,0
20240821,195900,8435231,1580,1580,1580,1580,0
20240821,195800,8435231,1580,1580,1580,1580,0
20240821,195700,8435231,1580,1580,1580,1580,0
20240821,195600,8435231,1580,1580,1580,1580,0
20240821,195500,8435231,1580,1580,1580,1580,0
20240821,195400,8435231,1580,1580,1580,1580,0
20240821,195300,8435231,1580,1580,1580,1580,0
20240821,195200,8435231,1580,1580,1580,1580,0
20240821,195100,8435231,1580,1580,1580,1580,0
20240821,195000,8435231,1580,1580,1580,1580,0
20240821,194900,8435231,1580,1580,1580,1580,0
20240821,194800,8435231,1580,1580,1580,1580,0
20240821,194700,8435231,1580,1580,1580,1580,0
20240821,194600,8435231,1580,1580,1580,1580,0
20240821,194500,8435231,1580,1580,1580,1580,0
20240821,194400,8435231,1580,1580,1580,1580,302
20240821,194300,8435231,1580,1580,1580,1580,0
20240821,194200,8435231,1580,1580,1580,1580,0
20240821,194100,8435231,1580,1580,1580,1580,0
20240821,194000,8435231,1580,1580,1580,1580,0
20240821,193900,8435231,1580,1580,1580,1580,0
20240821,193800,8435231,1580,1580,1580,1580,0
20240821,193700,8435231,1580,1580,1580,1580,0
20240821,193600,8435231,1580,1580,1580,1580,0
20240821,193500,8435231,1580,1580,1580,1580,0
20240821,193400,8435231,1580,1580,1580,1580,0
20240821,193300,8435231,1580,1580,1580,1580,0
20240821,193200,8435231,1580,1580,1580,1580,0
20240821,193100,8435231,1580,1580,1580,1580,0
20240821,193000,8435231,1580,1580,1580,1580,0
20240821,192900,8435231,1580,1580,1580,1580,0
20240821,192800,8435231,1580,1580,1580,1580,0
20240821,192700,8435231,1580,1580,1580,1580,0
20240821,192600,8435231,1580,1580,1580,1580,0
20240821,192500,8435231,1580,1580,1580,1580,0
20240821,192400,8435231,1580,1580,1580,1580,0
20240821,192300,8435231,1580,1580,1580,1580,0
20240821,192200,8435231,1580,1580,1580,1580,0
20240821,192100,8435231,1580,1580,1580,1580,0
20240821,192000,8435231,1580,1580,1580,1580,0
20240821,191900,8435231,1580,1580,1580,1580,0
20240821,191800,8435231,1580,1580,1580,1580,0
20240821,191700,8435231,1580,1580,1580,1580,0
20240821,191600,8435231,1580,1580,1580,1580,0
20240821,191500,8435231,1580,1580,1580,1580,0
20240821,191400,8435231,1580,1580,1580,1580,302
20240821,191300,8435231,1580,1580,1580,1580,0
20240821,191200,8435231,1580,1580,1580,1580,0
20240821,191100,8435231,1580,1580,1580,1580,0
20240821,191000,8435231,1580,1580,1580,1580,0
20240821,190900,8435231,1580,1580,1580,1580,0
20240821,190800,8435231,1580,1580,1580,1580,0
20240821,190700,8435231,1580,1580,1580,1580,0
20240821,190600,8435231,1580,1580,1580,1580,0
20240821,190500,8435231,1580,1580,1580,1580,0
20240821,190400,8435231,1580,1580,1580,1580,0
20240821,190300,8435231,1580,1580,1580,1580,0
20240821,190200,8435231,1580,1580,1580,1580,0
20240821,190100,8435231,1580,1580,1580,1580,0
20240821,190000,8435231,1580,1580,1580,1580,0
20240821,185900,8435231,1580,1580,1580,1580,0
20240821,185800,8435231,1580,1580,1580,1580,0
20240821,185700,8435231,1580,1580,1580,1580,0
20240821,185600,8435231,1580,1580,1580,1580,0
20240821,185500,8435231,1580,1580,1580,1580,0
20240821,185400,8435231,1580,1580,1580,1580,0
20240821,185300,8435231,1580,1580,1580,1580,0
20240821,185200,8435231,1580,1580,1580,1580,0
20240821,185100,8435231,1580,1580,1580,1580,0
20240821,185000,8435231,1580,1580,1580,1580,0
20240821,184900,8435231,1580,1580,1580,1580,0
20240821,184800,8435231,1580,1580,1580,1580,0
20240821,184700,8435231,1580,1580,1580,1580,0
20240821,184600,8435231,1580,1580,1580,1580,0
20240821,184500,8435231,1580,1580,1580,1580,0
20240821,184400,8435231,1580,1580,1580,1580,302
20240821,184300,8435231,1580,1580,1580,1580,0
20240821,184200,8435231,1580,1580,1580,1580,0
20240821,184100,8435231,1580,1580,1580,1580,0
20240821,184000,8435231,1580,1580,1580,1580,0
20240821,183900,8435231,1580,1580,1580,1580,0
20240821,183800,8435231,1580,1580,1580,1580,0
20240821,183700,8435231,1580,1580,1580,1580,0
20240821,183600,8435231,1580,1580,1580,1580,0
20240821,183500,8435231,1580,1580,1580,1580,0
20240821,183400,8435231,1580,1580,1580,1580,0
20240821,183300,8435231,1580,1580,1580,1580,0
20240821,183200,8435231,1580,1580,1580,1580,0
20240821,183100,8435231,1580,1580,1580,1580,0
20240821,183000,8435231,1580,1580,1580,1580,0
20240821,182900,8435231,1580,1580,1580,1580,0
20240821,182800,8435231,1580,1580,1580,1580,0
20240821,182700,8435231,1580,1580,1580,1580,0
20240821,182600,8435231,1580,1580,1580,1580,0
20240821,182500,8435231,1580,1580,1580,1580,0
20240821,182400,8435231,1580,1580,1580,1580,0
20240821,182300,8435231,1580,1580,1580,1580,0
20240821,182200,8435231,1580,1580,1580,1580,0
20240821,182100,8435231,1580,1580,1580,1580,0
20240821,182000,8435231,1580,1580,1580,1580,0
20240821,181900,8435231,1580,1580,1580,1580,0
20240821,181800,8435231,1580,1580,1580,1580,0
20240821,181700,8435231,1580,1580,1580,1580,0
20240821,181600,8435231,1580,1580,1580,1580,0
20240821,181500,8435231,1580,1580,1580,1580,0
20240821,181400,8435231,1580,1580,1580,1580,302
20240821,181300,8435231,1580,1580,1580,1580,0
20240821,181200,8435231,1580,1580,1580,1580,0
20240821,181100,8435231,1580,1580,1580,1580,0
20240821,181000,8435231,1580,1580,1580,1580,0
20240821,180900,8435231,1580,1580,1580,1580,0
20240821,180800,8435231,1580,1580,1580,1580,0
20240821,180700,8435231,1580,1580,1580,1580,0
20240821,180600,8435231,1580,1580,1580,1580,0
20240821,180500,8435231,1580,1580,1580,1580,0
20240821,180400,8435231,1580,1580,1580,1580,0
20240821,180300,8435231,1580,1580,1580,1580,0
20240821,180200,8435231,1580,1580,1580,1580,0
20240821,180100,8435231,1580,1580,1580,1580,0
20240821,180000,8435231,1580,1580,1580,1580,0
20240821,175900,8435231,1580,1580,1580,1580,0
20240821,175800,8435231,1580,1580,1580,1580,0
20240821,175700,8435231,1580,1580,1580,1580,0
20240821,175600,8435231,1580,1580,1580,1580,0
20240821,175500,8435231,1580,1580,1580,1580,0
20240821,175400,8435231,1580,1580,1580,1580,0
20240821,175300,8435231,1580,1580,1580,1580,0
20240821,175200,8435231,1580,1580,1580,1580,0
20240821,175100,8435231,1580,1580,1580,1580,0
20240821,175000,8435231,1580,1580,1580,1580,0
20240821,174900,8435231,1580,1580,1580,1580,0
20240821,174800,8435231,1580,1580,1580,1580,0
20240821,174700,8435231,1580,1580,1580,1580,0
20240821,174600,8435231,1580,1580,1580,1580,0
20240821,174500,8435231,1580,1580,1580,1580,0
20240821,174400,8435231,1580,1580,1580,1580,302
20240821,174300,8435231,1580,1580,1580,1580,0
20240821,174200,8435231,1580,1580,1580,1580,0
20240821,174100,8435231,1580,1580,1580,1580,0
20240821,174000,8435231,1580,1580,1580,1580,0
20240821,173900,8435231,1580,1580,1580,1580,0
20240821,173800,8435231,1580,1580,1580,1580,0
20240821,173700,8435231,1580,1580,1580,1580,0
20240821,173600,8435231,1580,1580,1580,1580,0
20240821,173500,8435231,1580,1580,1580,1580,0
20240821,173400,8435231,1580,1580,1580,1580,0
20240821,173300,8435231,1580,1580,1580,1580,0
20240821,173200,8435231,1580,1580,1580,1580,0
20240821,173100,8435231,1580,1580,1580,1580,0
20240821,173000,8435231,1580,1580,1580,1580,0
20240821,172900,8435231,1580,1580,1580,1580,0
20240821,172800,8435231,1580,1580,1580,1580,0
20240821,172700,8435231,1580,1580,1580,1580,0
20240821,172600,8435231,1580,1580,1580,1580,0
20240821,172500,8435231,1580,1580,1580,1580,0
20240821,172400,8435231,1580,1580,1580,1580,0
20240821,172300,8435231,1580,1580,1580,1580,0
20240821,172200,8435231,1580,1580,1580,1580,0
20240821,172100,8435231,1580,1580,1580,1580,0
20240821,172000,8435231,1580,1580,1580,1580,0
20240821,171900,8435231,1580,1580,1580,1580,0
20240821,171800,8435231,1580,1580,1580,1580,0
20240821,171700,8435231,1580,1580,1580,1580,0
20240821,171600,8435231,1580,1580,1580,1580,0
20240821,171500,8435231,1580,1580,1580,1580,0
20240821,171400,8435231,1580,1580,1580,1580,302
20240821,171300,8435231,1580,1580,1580,1580,0
20240821,171200,8435231,1580,1580,1580,1580,0
20240821,171100,8435231,1580,1580,1580,1580,0
20240821,171000,8435231,1580,1580,1580,1580,0
20240821,170900,8435231,1580,1580,1580,1580,0
20240821,170800,8435231,1580,1580,1580,1580,0
20240821,170700,8435231,1580,1580,1580,1580,0
20240821,170600,8435231,1580,1580,1580,1580,0
20240821,170500,8435231,1580,1580,1580,1580,0
20240821,170400,8435231,1580,1580,1580,1580,0
20240821,170300,8435231,1580,1580,1580,1580,0
20240821,170200,8435231,1580,1580,1580,1580,0
20240821,170100,8435231,1580,1580,1580,1580,0
20240821,170000,8435231,1580,1580,1580,1580,0
20240821,165900,8435231,1580,1580,1580,1580,0
20240821,165800,8435231,1580,1580,1580,1580,0
20240821,165700,8435231,1580,1580,1580,1580,0
20240821,165600,8435231,1580,1580,1580,1580,0
20240821,165500,8435231,1580,1580,1580,1580,0
20240821,165400,8435231,1580,1580,1580,1580,0
20240821,165300,8435231,1580,1580,1580,1580,0
20240821,165200,8435231,1580,1580,1580,1580,0
20240821,165100,8435231,1580,1580,1580,1580,0
20240821,165000,8435231,1580,1580,1580,1580,0
20240821,164900,8435231,1580,1580,1580,1580,0
20240821,164800,8435231,1580,1580,1580,1580,0
20240821,164700,8435231,1580,1580,1580,1580,0
20240821,164600,8435231,1580,1580,1580,1580,0
20240821,164500,8435231,1580,1580,1580,1580,0
20240821,164400,8435231,1580,1580,1580,1580,302
20240821,164300,8435231,1580,1580,1580,1580,0
20240821,164200,8435231,1580,1580,1580,1580,0
20240821,164100,8435231,1580,1580,1580,1580,0
20240821,164000,8435231,1580,1580,1580,1580,0
20240821,163900,8435231,1580,1580,1580,1580,0
20240821,163800,8435231,1580,1580,1580,1580,0
20240821,163700,8435231,1580,1580,1580,1580,0
20240821,163600,8435231,1580,1580,1580,1580,0
20240821,163500,8435231,1580,1580,1580,1580,0
20240821,163400,8435231,1580,1580,1580,1580,0
20240821,163300,8435231,1580,1580,1580,1580,0
20240821,163200,8435231,1580,1580,1580,1580,0
20240821,163100,8435231,1580,1580,1580,1580,0
20240821,163000,8435231,1580,1580,1580,1580,0
20240821,162900,8435231,1580,1580,1580,1580,0
20240821,162800,8435231,1580,1580,1580,1580,0
20240821,162700,8435231,1580,1580,1580,1580,0
20240821,162600,8435231,1580,1580,1580,1580,0
20240821,162500,8435231,1580,1580,1580,1580,0
20240821,162400,8435231,1580,1580,1580,1580,0
20240821,162300,8435231,1580,1580,1580,1580,0
20240821,162200,8435231,1580,1580,1580,1580,0
20240821,162100,8435231,1580,1580,1580,1580,0
20240821,162000,8435231,1580,1580,1580,1580,0
20240821,161900,8435231,1580,1580,1580,1580,0
20240821,161800,8435231,1580,1580,1580,1580,0
20240821,161700,8435231,1580,1580,1580,1580,0
20240821,161600,8435231,1580,1580,1580,1580,0
20240821,161500,8435231,1580,1580,1580,1580,0
20240821,161400,8435231,1580,1580,1580,1580,302
20240821,161300,8435231,1580,1580,1580,1580,0
20240821,161200,8435231,1580,1580,1580,1580,0
20240821,161100,8435231,1580,1580,1580,1580,0
20240821,161000,8435231,1580,1580,1580,1580,0
20240821,160900,8435231,1580,1580,1580,1580,0
20240821,160800,8435231,1580,1580,1580,1580,0
20240821,160700,8435231,1580,1580,1580,1580,0
20240821,160600,8435231,1580,1580,1580,1580,0
20240821,160500,8435231,1580,1580,1580,1580,0
20240821,160400,8435231,1580,1580,1580,1580,0
20240821,160300,8435231,1580,1580,1580,1580,0
20240821,160200,8435231,1580,1580,1580,1580,0
20240821,160100,8435231,1580,1580,1580,1580,0
20240821,160000,8435231,1580,1580,1580,1580,0
20240821,155900,8435231,1580,1580,1580,1580,0
20240821,155800,8435231,1580,1580,1580,1580,0
20240821,155700,8435231,1580,1580,1580,1580,0
20240821,155600,8435231,1580,1580,1580,1580,0
20240821,155500,8435231,1580,1580,1580,1580,0
20240821,155400,8435231,1580,1580,1580,1580,0
20240821,155300,8435231,1580,1580,1580,1580,0
20240821,155200,8435231,1580,1580,1580,1580,0
20240821,155100,8435231,1580,1580,1580,1580,0
20240821,155000,8435231,1580,1580,1580,1580,0
20240821,154900,8435231,1580,1580,1580,1580,0
20240821,154800,8435231,1580,1580,1580,1580,0
20240821,154700,8435231,1580,1580,1580,1580,0
20240821,154600,8435231,1580,1580,1580,1580,0
20240821,154500,8435231,1580,1580,1580,1580,0
20240821,154400,8435231,1580,1580,1580,1580,302
20240821,154300,8435231,1580,1580,1580,1580,0
20240821,154200,8435231,1580,1580,1580,1580,0
20240821,154100,8435231,1580,1580,1580,1580,0
20240821,154000,8435231,1580,1580,1580,1580,0
20240821,153900,8435231,1580,1580,1580,1580,0
20240821,153800,8435231,1580,1580,1580,1580,0
20240821,153700,8435231,1580,1580,1580,1580,0
20240821,153600,8435231,1580,1580,1580,1580,0
20240821,153500,8435231,1580,1580,1580,1580,0
20240821,153400,8435231,1580,1580,1580,1580,0
20240821,153300,8435231,1580,1580,1580,1580,0
20240821,153200,8435231,1580,1580,1580,1580,0
20240821,153100,8435231,1580,1580,1580,1580,0
20240821,153000,8435231,1580,1580,1580,1580,302
20240821,152900,7958071,1597,1597,1597,1597,0
20240821,152800,7958071,1597,1597,1597,1597,0
20240821,152700,7958071,1597,1597,1597,1597,0
20240821,152600,7958071,1597,1597,1597,1597,0
20240821,152500,7958071,1597,1597,1597,1597,0
20240821,152400,7958071,1597,1597,1597,1597,0
20240821,152300,7958071,1597,1597,1597,1597,0
20240821,152200,7958071,1597,1597,1597,1597,0
20240821,152100,7958071,1597,1597,1597,1597,0
20240821,152000,7958071,1597,1597,1597,1597,0
20240821,151900,7958071,1597,1597,1597,1597,0
20240821,151800,7958071,1597,1597,1597,1597,0
20240821,151700,7958071,1597,1597,1597,1597,0
20240821,151600,7958071,1597,1597,1597,1597,0
20240821,151500,7958071,1597,1597,1597,1597,0
20240821,151400,7958071,1597,1597,1597,1597,0
20240821,151300,7958071,1597,1597,1597,1597,0
20240821,151200,7958071,1597,1597,1597,1597,0
20240821,151100,7958071,1597,1597,1597,1597,0
20240821,151000,7958071,1597,1597,1597,1597,0
20240821,150900,7958071,1597,1597,1597,1597,209
20240821,150800,7624298,1596,1596,1596,1596,16
20240821,150700,7598762,1595,1595,1595,1595,15
20240821,150600,7574837,1596,1596,1596,1596,0
20240821,150500,7574837,1596,1596,1596,1596,0
20240821,150400,7574837,1596,1596,1596,1596,0
20240821,150300,7574837,1596,1596,1596,1596,0
20240821,150200,7574837,1596,1596,1596,1596,0
20240821,150100,7574837,1596,1596,1596,1596,0
20240821,150000,7574837,1596,1595,1596,1595,100
20240821,145900,7415241,1597,1597,1597,1597,0
20240821,145800,7415241,1597,1597,1597,1597,0
20240821,145700,7415241,1597,1597,1597,1597,0
20240821,145600,7415241,1597,1597,1597,1597,0
20240821,145500,7415241,1597,1597,1597,1597,0
20240821,145400,7415241,1597,1597,1597,1597,0
20240821,145300,7415241,1597,1597,1597,1597,0
20240821,145200,7415241,1597,1597,1597,1597,0
20240821,145100,7415241,1597,1597,1597,1597,0
20240821,145000,7415241,1597,1597,1597,1597,2
20240821,144900,7412047,1598,1598,1598,1598,0
20240821,144800,7412047,1598,1598,1598,1598,0
20240821,144700,7412047,1598,1598,1598,1598,0
20240821,144600,7412047,1598,1598,1598,1598,0
20240821,144500,7412047,1598,1598,1598,1598,0
20240821,144400,7412047,1598,1598,1598,1598,0
20240821,144300,7412047,1598,1598,1598,1598,0
20240821,144200,7412047,1598,1598,1598,1598,0
20240821,144100,7412047,1598,1598,1598,1598,0
20240821,144000,7412047,1598,1598,1598,1598,4
20240821,143900,7405655,1581,1581,1581,1581,0
20240821,143800,7405655,1581,1581,1581,1581,0
20240821,143700,7405655,1581,1581,1581,1581,0
20240821,143600,7405655,1581,1581,1581,1581,0
20240821,143500,7405655,1581,1585,1585,1581,500
20240821,143400,6614956,1599,1599,1599,1599,0
20240821,143300,6614956,1599,1599,1599,1599,0
20240821,143200,6614956,1599,1598,1599,1598,63
20240821,143100,6514233,1600,1600,1600,1600,0
20240821,143000,6514233,1600,1600,1600,1600,0
20240821,142900,6514233,1600,1600,1600,1600,0
20240821,142800,6514233,1600,1600,1600,1600,0
20240821,142700,6514233,1600,1600,1600,1600,0
20240821,142600,6514233,1600,1600,1600,1600,0
20240821,142500,6514233,1600,1600,1600,1600,0
20240821,142400,6514233,1600,1600,1600,1600,0
20240821,142300,6514233,1600,1600,1600,1600,0
20240821,142200,6514233,1600,1600,1600,1600,0
20240821,142100,6514233,1600,1600,1600,1600,0
20240821,142000,6514233,1600,1600,1600,1600,0
20240821,141900,6514233,1600,1600,1600,1600,0
20240821,141800,6514233,1600,1600,1600,1600,0
20240821,141700,6514233,1600,1600,1600,1600,0
20240821,141600,6514233,1600,1600,1600,1600,0
20240821,141500,6514233,1600,1600,1600,1600,0
20240821,141400,6514233,1600,1600,1600,1600,0
20240821,141300,6514233,1600,1600,1600,1600,0
20240821,141200,6514233,1600,1600,1600,1600,0
20240821,141100,6514233,1600,1600,1600,1600,0
20240821,141000,6514233,1600,1600,1600,1600,0
20240821,140900,6514233,1600,1600,1600,1600,0
20240821,140800,6514233,1600,1589,1600,1589,310
20240821,140700,6021580,1589,1589,1589,1589,0
20240821,140600,6021580,1589,1589,1589,1589,0
20240821,140500,6021580,1589,1589,1589,1589,0
20240821,140400,6021580,1589,1589,1589,1589,0
20240821,140300,6021580,1589,1589,1589,1589,0
20240821,140200,6021580,1589,1589,1589,1589,0
20240821,140100,6021580,1589,1589,1589,1589,0
20240821,140000,6021580,1589,1589,1589,1589,0
20240821,135900,6021580,1589,1589,1589,1589,0
20240821,135800,6021580,1589,1589,1589,1589,0
20240821,135700,6021580,1589,1589,1589,1589,0
20240821,135600,6021580,1589,1589,1589,1589,0
20240821,135500,6021580,1589,1589,1589,1589,0
20240821,135400,6021580,1589,1589,1589,1589,0
20240821,135300,6021580,1589,1589,1589,1589,0
20240821,135200,6021580,1589,1589,1589,1589,0
20240821,135100,6021580,1589,1589,1589,1589,0
20240821,135000,6021580,1589,1589,1589,1589,16
20240821,134900,5996156,1589,1589,1589,1589,0
20240821,134800,5996156,1589,1589,1589,1589,0
20240821,134700,5996156,1589,1589,1589,1589,1
20240821,134600,5994567,1585,1585,1585,1585,0
20240821,134500,5994567,1585,1585,1585,1585,0
20240821,134400,5994567,1585,1585,1585,1585,0
20240821,134300,5994567,1585,1585,1585,1585,0
20240821,134200,5994567,1585,1585,1585,1585,0
20240821,134100,5994567,1585,1585,1585,1585,0
20240821,134000,5994567,1585,1585,1585,1585,0
20240821,133900,5994567,1585,1585,1585,1585,0
20240821,133800,5994567,1585,1585,1585,1585,0
20240821,133700,5994567,1585,1585,1585,1585,0
20240821,133600,5994567,1585,1585,1585,1585,0
20240821,133500,5994567,1585,1585,1585,1585,0
20240821,133400,5994567,1585,1585,1585,1585,0
20240821,133300,5994567,1585,1585,1585,1585,0
20240821,133200,5994567,1585,1585,1585,1585,0
20240821,133100,5994567,1585,1585,1585,1585,0
20240821,133000,5994567,1585,1585,1585,1585,0
20240821,132900,5994567,1585,1585,1585,1585,0
20240821,132800,5994567,1585,1585,1585,1585,0
20240821,132700,5994567,1585,1585,1585,1585,0
20240821,132600,5994567,1585,1585,1585,1585,0
20240821,132500,5994567,1585,1585,1585,1585,0
20240821,132400,5994567,1585,1585,1585,1585,0
20240821,132300,5994567,1585,1585,1585,1585,0
20240821,132200,5994567,1585,1585,1585,1585,0
20240821,132100,5994567,1585,1585,1585,1585,0
20240821,132000,5994567,1585,1585,1585,1585,0
20240821,131900,5994567,1585,1585,1585,1585,0
20240821,131800,5994567,1585,1585,1585,1585,0
20240821,131700,5994567,1585,1585,1585,1585,0
20240821,131600,5994567,1585,1585,1585,1585,0
20240821,131500,5994567,1585,1585,1585,1585,0
20240821,131400,5994567,1585,1585,1585,1585,0
20240821,131300,5994567,1585,1585,1585,1585,0
20240821,131200,5994567,1585,1585,1585,1585,0
20240821,131100,5994567,1585,1585,1585,1585,0
20240821,131000,5994567,1585,1585,1585,1585,0
20240821,130900,5994567,1585,1585,1585,1585,0
20240821,130800,5994567,1585,1585,1585,1585,0
20240821,130700,5994567,1585,1585,1585,1585,0
20240821,130600,5994567,1585,1585,1585,1585,0
20240821,130500,5994567,1585,1585,1585,1585,0
20240821,130400,5994567,1585,1585,1585,1585,0
20240821,130300,5994567,1585,1585,1585,1585,0
20240821,130200,5994567,1585,1585,1585,1585,0
20240821,130100,5994567,1585,1585,1585,1585,0
20240821,130000,5994567,1585,1585,1585,1585,0
20240821,125900,5994567,1585,1585,1585,1585,0
20240821,125800,5994567,1585,1585,1585,1585,0
20240821,125700,5994567,1585,1585,1585,1585,0
20240821,125600,5994567,1585,1585,1585,1585,0
20240821,125500,5994567,1585,1585,1585,1585,0
20240821,125400,5994567,1585,1585,1585,1585,0
20240821,125300,5994567,1585,1585,1585,1585,0
20240821,125200,5994567,1585,1585,1585,1585,0
20240821,125100,5994567,1585,1585,1585,1585,0
20240821,125000,5994567,1585,1585,1585,1585,0
20240821,124900,5994567,1585,1585,1585,1585,0
20240821,124800,5994567,1585,1585,1585,1585,0
20240821,124700,5994567,1585,1585,1585,1585,0
20240821,124600,5994567,1585,1585,1585,1585,0
20240821,124500,5994567,1585,1585,1585,1585,0
20240821,124400,5994567,1585,1585,1585,1585,0
20240821,124300,5994567,1585,1585,1585,1585,0
20240821,124200,5994567,1585,1585,1585,1585,0
20240821,124100,5994567,1585,1585,1585,1585,0
20240821,124000,5994567,1585,1585,1585,1585,0
20240821,123900,5994567,1585,1585,1585,1585,0
20240821,123800,5994567,1585,1585,1585,1585,0
20240821,123700,5994567,1585,1585,1585,1585,0
20240821,123600,5994567,1585,1585,1585,1585,0
20240821,123500,5994567,1585,1585,1585,1585,0
20240821,123400,5994567,1585,1585,1585,1585,0
20240821,123300,5994567,1585,1585,1585,1585,0
20240821,123200,5994567,1585,1585,1585,1585,0
20240821,123100,5994567,1585,1585,1585,1585,0
20240821,123000,5994567,1585,1585,1585,1585,0
20240821,122900,5994567,1585,1585,1585,1585,0
20240821,122800,5994567,1585,1585,1585,1585,0
20240821,122700,5994567,1585,1585,1585,1585,0
20240821,122600,5994567,1585,1585,1585,1585,0
20240821,122500,5994567,1585,1585,1585,1585,0
20240821,122400,5994567,1585,1585,1585,1585,0
20240821,122300,5994567,1585,1585,1585,1585,0
20240821,122200,5994567,1585,1585,1585,1585,0
20240821,122100,5994567,1585,1585,1585,1585,0
20240821,122000,5994567,1585,1585,1585,1585,0
20240821,121900,5994567,1585,1585,1585,1585,0
20240821,121800,5994567,1585,1585,1585,1585,0
20240821,121700,5994567,1585,1585,1585,1585,0
20240821,121600,5994567,1585,1585,1585,1585,0
20240821,121500,5994567,1585,1585,1585,1585,21
20240821,121400,5961282,1581,1581,1581,1581,0
20240821,121300,5961282,1581,1581,1581,1581,0
20240821,121200,5961282,1581,1581,1581,1581,0
20240821,121100,5961282,1581,1581,1581,1581,0
20240821,121000,5961282,1581,1581,1581,1581,0
20240821,120900,5961282,1581,1581,1581,1581,0
20240821,120800,5961282,1581,1581,1581,1581,0
20240821,120700,5961282,1581,1581,1581,1581,0
20240821,120600,5961282,1581,1581,1581,1581,0
20240821,120500,5961282,1581,1581,1581,1581,103
20240821,120400,5798439,1581,1581,1581,1581,0
20240821,120300,5798439,1581,1581,1581,1581,0
20240821,120200,5798439,1581,1581,1581,1581,0
20240821,120100,5798439,1581,1581,1581,1581,0
20240821,120000,5798439,1581,1581,1581,1581,0
20240821,115900,5798439,1581,1581,1581,1581,0
20240821,115800,5798439,1581,1581,1581,1581,0
20240821,115700,5798439,1581,1581,1581,1581,0
20240821,115600,5798439,1581,1581,1581,1581,0
20240821,115500,5798439,1581,1581,1581,1581,0
20240821,115400,5798439,1581,1581,1581,1581,0
20240821,115300,5798439,1581,1581,1581,1581,0
20240821,115200,5798439,1581,1581,1581,1581,0
20240821,115100,5798439,1581,1581,1581,1581,100
20240821,115000,5640339,1581,1581,1581,1581,0
20240821,114900,5640339,1581,1581,1581,1581,0
20240821,114800,5640339,1581,1581,1581,1581,0
20240821,114700,5640339,1581,1581,1581,1581,0
20240821,114600,5640339,1581,1581,1581,1581,0
20240821,114500,5640339,1581,1581,1581,1581,0
20240821,114400,5640339,1581,1581,1581,1581,0
20240821,114300,5640339,1581,1581,1581,1581,0
20240821,114200,5640339,1581,1581,1581,1581,0
20240821,114100,5640339,1581,1581,1581,1581,0
20240821,114000,5640339,1581,1581,1581,1581,0
20240821,113900,5640339,1581,1581,1581,1581,0
20240821,113800,5640339,1581,1581,1581,1581,0
20240821,113700,5640339,1581,1581,1581,1581,0
20240821,113600,5640339,1581,1581,1581,1581,0
20240821,113500,5640339,1581,1581,1581,1581,0
20240821,113400,5640339,1581,1581,1581,1581,0
20240821,113300,5640339,1581,1581,1581,1581,0
20240821,113200,5640339,1581,1581,1581,1581,0
20240821,113100,5640339,1581,1581,1581,1581,0
20240821,113000,5640339,1581,1581,1581,1581,0
20240821,112900,5640339,1581,1581,1581,1581,0
20240821,112800,5640339,1581,1581,1581,1581,0
20240821,112700,5640339,1581,1581,1581,1581,0
20240821,112600,5640339,1581,1581,1581,1581,0
20240821,112500,5640339,1581,1581,1581,1581,0
20240821,112400,5640339,1581,1581,1581,1581,0
20240821,112300,5640339,1581,1581,1581,1581,0
20240821,112200,5640339,1581,1581,1581,1581,0
20240821,112100,5640339,1581,1581,1581,1581,0
20240821,112000,5640339,1581,1581,1581,1581,0
20240821,111900,5640339,1581,1581,1581,1581,0
20240821,111800,5640339,1581,1581,1581,1581,0
20240821,111700,5640339,1581,1581,1581,1581,207
20240821,111600,5313072,1589,1589,1589,1589,0
20240821,111500,5313072,1589,1589,1589,1589,0
20240821,111400,5313072,1589,1589,1589,1589,0
20240821,111300,5313072,1589,1589,1589,1589,0
20240821,111200,5313072,1589,1589,1589,1589,0
20240821,111100,5313072,1589,1589,1589,1589,0
20240821,111000,5313072,1589,1589,1589,1589,0
20240821,110900,5313072,1589,1589,1589,1589,0
20240821,110800,5313072,1589,1589,1589,1589,0
20240821,110700,5313072,1589,1589,1589,1589,0
20240821,110600,5313072,1589,1589,1589,1589,0
20240821,110500,5313072,1589,1589,1589,1589,0
20240821,110400,5313072,1589,1589,1589,1589,0
20240821,110300,5313072,1589,1589,1589,1589,0
20240821,110200,5313072,1589,1589,1589,1589,0
20240821,110100,5313072,1589,1589,1589,1589,0
20240821,110000,5313072,1589,1589,1589,1589,0
20240821,105900,5313072,1589,1589,1589,1589,0
20240821,105800,5313072,1589,1589,1589,1589,0
20240821,105700,5313072,1589,1589,1589,1589,0
20240821,105600,5313072,1589,1589,1589,1589,0
20240821,105500,5313072,1589,1589,1589,1589,0
20240821,105400,5313072,1589,1589,1589,1589,0
20240821,105300,5313072,1589,1589,1589,1589,0
20240821,105200,5313072,1589,1589,1589,1589,0
20240821,105100,5313072,1589,1589,1589,1589,0
20240821,105000,5313072,1589,1589,1589,1589,0
20240821,104900,5313072,1589,1589,1589,1589,0
20240821,104800,5313072,1589,1589,1589,1589,0
20240821,104700,5313072,1589,1589,1589,1589,0
20240821,104600,5313072,1589,1589,1589,1589,0
20240821,104500,5313072,1589,1589,1589,1589,0
20240821,104400,5313072,1589,1589,1589,1589,0
20240821,104300,5313072,1589,1589,1589,1589,0
20240821,104200,5313072,1589,1589,1589,1589,0
20240821,104100,5313072,1589,1589,1589,1589,12
20240821,104000,5294004,1606,1606,1606,1606,0
20240821,103900,5294004,1606,1606,1606,1606,0
20240821,103800,5294004,1606,1606,1606,1606,0
20240821,103700,5294004,1606,1606,1606,1606,0
20240821,103600,5294004,1606,1606,1606,1606,0
20240821,103500,5294004,1606,1606,1606,1606,0
20240821,103400,5294004,1606,1606,1606,1606,0
20240821,103300,5294004,1606,1606,1606,1606,0
20240821,103200,5294004,1606,1606,1606,1606,0
20240821,103100,5294004,1606,1606,1606,1606,0
20240821,103000,5294004,1606,1606,1606,1606,0
20240821,102900,5294004,1606,1606,1606,1606,0
20240821,102800,5294004,1606,1606,1606,1606,0
20240821,102700,5294004,1606,1606,1606,1606,0
20240821,102600,5294004,1606,1606,1606,1606,0
20240821,102500,5294004,1606,1606,1606,1606,0
20240821,102400,5294004,1606,1606,1606,1606,0
20240821,102300,5294004,1606,1606,1606,1606,0
20240821,102200,5294004,1606,1606,1606,1606,0
20240821,102100,5294004,1606,1606,1606,1606,0
20240821,102000,5294004,1606,1606,1606,1606,0
20240821,101900,5294004,1606,1606,1606,1606,0
20240821,101800,5294004,1606,1606,1606,1606,0
20240821,101700,5294004,1606,1606,1606,1606,0
20240821,101600,5294004,1606,1606,1606,1606,0
20240821,101500,5294004,1606,1606,1606,1606,0
20240821,101400,5294004,1606,1606,1606,1606,0
20240821,101300,5294004,1606,1606,1606,1606,0
20240821,101200,5294004,1606,1606,1606,1606,0
20240821,101100,5294004,1606,1606,1606,1606,0
20240821,101000,5294004,1606,1606,1606,1606,0
20240821,100900,5294004,1606,1606,1606,1606,0
20240821,100800,5294004,1606,1606,1606,1606,0
20240821,100700,5294004,1606,1606,1606,1606,0
20240821,100600,5294004,1606,1606,1606,1606,0
20240821,100500,5294004,1606,1606,1606,1606,0
20240821,100400,5294004,1606,1606,1606,1606,0
20240821,100300,5294004,1606,1606,1606,1606,0
20240821,100200,5294004,1606,1606,1606,1606,0
20240821,100100,5294004,1606,1606,1606,1606,0
20240821,100000,5294004,1606,1606,1606,1606,0
20240821,095900,5294004,1606,1606,1606,1606,0
20240821,095800,5294004,1606,1606,1606,1606,0
20240821,095700,5294004,1606,1606,1606,1606,0
20240821,095600,5294004,1606,1606,1606,1606,0
20240821,095500,5294004,1606,1606,1606,1606,10
20240821,095400,5277944,1581,1581,1581,1581,0
20240821,095300,5277944,1581,1581,1581,1581,0
20240821,095200,5277944,1581,1581,1581,1581,0
20240821,095100,5277944,1581,1581,1581,1581,0
20240821,095000,5277944,1581,1581,1581,1581,0
20240821,094900,5277944,1581,1581,1581,1581,0
20240821,094800,5277944,1581,1581,1581,1581,0
20240821,094700,5277944,1581,1581,1581,1581,0
20240821,094600,5277944,1581,1581,1581,1581,0
20240821,094500,5277944,1581,1581,1581,1581,0
20240821,094400,5277944,1581,1581,1581,1581,0
20240821,094300,5277944,1581,1581,1581,1581,0
20240821,094200,5277944,1581,1581,1581,1581,0
20240821,094100,5277944,1581,1581,1581,1581,0
20240821,094000,5277944,1581,1581,1581,1581,0
20240821,093900,5277944,1581,1581,1581,1581,0
20240821,093800,5277944,1581,1581,1581,1581,0
20240821,093700,5277944,1581,1581,1581,1581,0
20240821,093600,5277944,1581,1581,1581,1581,0
20240821,093500,5277944,1581,1582,1582,1581,766
20240821,093400,4066598,1581,1581,1581,1581,0
20240821,093300,4066598,1581,1581,1581,1581,0
20240821,093200,4066598,1581,1581,1581,1581,0
20240821,093100,4066598,1581,1581,1581,1581,0
20240821,093000,4066598,1581,1581,1581,1581,0
20240821,092900,4066598,1581,1581,1581,1581,0
20240821,092800,4066598,1581,1581,1581,1581,0
20240821,092700,4066598,1581,1581,1581,1581,0
20240821,092600,4066598,1581,1581,1581,1581,0
20240821,092500,4066598,1581,1581,1581,1581,0
20240821,092400,4066598,1581,1581,1581,1581,0
20240821,092300,4066598,1581,1581,1581,1581,0
20240821,092200,4066598,1581,1581,1581,1581,0
20240821,092100,4066598,1581,1581,1581,1581,0
20240821,092000,4066598,1581,1581,1581,1581,0
20240821,091900,4066598,1581,1581,1581,1581,1
20240821,091800,4065017,1580,1580,1580,1580,0
20240821,091700,4065017,1580,1580,1580,1580,0
20240821,091600,4065017,1580,1580,1580,1580,0
20240821,091500,4065017,1580,1580,1580,1580,0
20240821,091400,4065017,1580,1580,1580,1580,0
20240821,091300,4065017,1580,1580,1580,1580,0
20240821,091200,4065017,1580,1580,1580,1580,0
20240821,091100,4065017,1580,1580,1580,1580,0
20240821,091000,4065017,1580,1580,1580,1580,0
20240821,090900,4065017,1580,1580,1580,1580,0
20240821,090800,4065017,1580,1580,1580,1580,0
20240821,090700,4065017,1580,1580,1580,1580,0
20240821,090600,4065017,1580,1580,1580,1580,0
20240821,090500,4065017,1580,1580,1580,1580,792
20240821,090400,2813657,1581,1581,1581,1581,1
20240821,090300,2812076,1609,1609,1609,1609,0
20240821,090200,2812076,1609,1609,1609,1609,0
20240821,090100,2812076,1609,1609,1609,1609,0
20240821,090000,2812076,1609,1581,1609,1581,1770