KissMeData/225430/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,204000,52406941,891,891,891,891,2689
20240822,203900,52406941,891,891,891,891,0
20240822,203800,52406941,891,891,891,891,0
20240822,203700,52406941,891,891,891,891,0
20240822,203600,52406941,891,891,891,891,0
20240822,203500,52406941,891,891,891,891,0
20240822,203400,52406941,891,891,891,891,0
20240822,203300,52406941,891,891,891,891,0
20240822,203200,52406941,891,891,891,891,0
20240822,203100,52406941,891,891,891,891,0
20240822,203000,52406941,891,891,891,891,0
20240822,202900,52406941,891,891,891,891,0
20240822,202800,52406941,891,891,891,891,0
20240822,202700,52406941,891,891,891,891,0
20240822,202600,52406941,891,891,891,891,0
20240822,202500,52406941,891,891,891,891,0
20240822,202400,52406941,891,891,891,891,0
20240822,202300,52406941,891,891,891,891,0
20240822,202200,52406941,891,891,891,891,0
20240822,202100,52406941,891,891,891,891,0
20240822,202000,52406941,891,891,891,891,0
20240822,201900,52406941,891,891,891,891,0
20240822,201800,52406941,891,891,891,891,0
20240822,201700,52406941,891,891,891,891,0
20240822,201600,52406941,891,891,891,891,0
20240822,201500,52406941,891,891,891,891,0
20240822,201400,52406941,891,891,891,891,0
20240822,201300,52406941,891,891,891,891,0
20240822,201200,52406941,891,891,891,891,0
20240822,201100,52406941,891,891,891,891,0
20240822,201000,52406941,891,891,891,891,2689
20240822,200900,52406941,891,891,891,891,0
20240822,200800,52406941,891,891,891,891,0
20240822,200700,52406941,891,891,891,891,0
20240822,200600,52406941,891,891,891,891,0
20240822,200500,52406941,891,891,891,891,0
20240822,200400,52406941,891,891,891,891,0
20240822,200300,52406941,891,891,891,891,0
20240822,200200,52406941,891,891,891,891,0
20240822,200100,52406941,891,891,891,891,0
20240822,200000,52406941,891,891,891,891,0
20240822,195900,52406941,891,891,891,891,0
20240822,195800,52406941,891,891,891,891,0
20240822,195700,52406941,891,891,891,891,0
20240822,195600,52406941,891,891,891,891,0
20240822,195500,52406941,891,891,891,891,0
20240822,195400,52406941,891,891,891,891,0
20240822,195300,52406941,891,891,891,891,0
20240822,195200,52406941,891,891,891,891,0
20240822,195100,52406941,891,891,891,891,0
20240822,195000,52406941,891,891,891,891,0
20240822,194900,52406941,891,891,891,891,0
20240822,194800,52406941,891,891,891,891,0
20240822,194700,52406941,891,891,891,891,0
20240822,194600,52406941,891,891,891,891,0
20240822,194500,52406941,891,891,891,891,0
20240822,194400,52406941,891,891,891,891,0
20240822,194300,52406941,891,891,891,891,0
20240822,194200,52406941,891,891,891,891,0
20240822,194100,52406941,891,891,891,891,0
20240822,194000,52406941,891,891,891,891,2689
20240822,193900,52406941,891,891,891,891,0
20240822,193800,52406941,891,891,891,891,0
20240822,193700,52406941,891,891,891,891,0
20240822,193600,52406941,891,891,891,891,0
20240822,193500,52406941,891,891,891,891,0
20240822,193400,52406941,891,891,891,891,0
20240822,193300,52406941,891,891,891,891,0
20240822,193200,52406941,891,891,891,891,0
20240822,193100,52406941,891,891,891,891,0
20240822,193000,52406941,891,891,891,891,0
20240822,192900,52406941,891,891,891,891,0
20240822,192800,52406941,891,891,891,891,0
20240822,192700,52406941,891,891,891,891,0
20240822,192600,52406941,891,891,891,891,0
20240822,192500,52406941,891,891,891,891,0
20240822,192400,52406941,891,891,891,891,0
20240822,192300,52406941,891,891,891,891,0
20240822,192200,52406941,891,891,891,891,0
20240822,192100,52406941,891,891,891,891,0
20240822,192000,52406941,891,891,891,891,0
20240822,191900,52406941,891,891,891,891,0
20240822,191800,52406941,891,891,891,891,0
20240822,191700,52406941,891,891,891,891,0
20240822,191600,52406941,891,891,891,891,0
20240822,191500,52406941,891,891,891,891,0
20240822,191400,52406941,891,891,891,891,0
20240822,191300,52406941,891,891,891,891,0
20240822,191200,52406941,891,891,891,891,0
20240822,191100,52406941,891,891,891,891,0
20240822,191000,52406941,891,891,891,891,2689
20240822,190900,52406941,891,891,891,891,0
20240822,190800,52406941,891,891,891,891,0
20240822,190700,52406941,891,891,891,891,0
20240822,190600,52406941,891,891,891,891,0
20240822,190500,52406941,891,891,891,891,0
20240822,190400,52406941,891,891,891,891,0
20240822,190300,52406941,891,891,891,891,0
20240822,190200,52406941,891,891,891,891,0
20240822,190100,52406941,891,891,891,891,0
20240822,190000,52406941,891,891,891,891,0
20240822,185900,52406941,891,891,891,891,0
20240822,185800,52406941,891,891,891,891,0
20240822,185700,52406941,891,891,891,891,0
20240822,185600,52406941,891,891,891,891,0
20240822,185500,52406941,891,891,891,891,0
20240822,185400,52406941,891,891,891,891,0
20240822,185300,52406941,891,891,891,891,0
20240822,185200,52406941,891,891,891,891,0
20240822,185100,52406941,891,891,891,891,0
20240822,185000,52406941,891,891,891,891,0
20240822,184900,52406941,891,891,891,891,0
20240822,184800,52406941,891,891,891,891,0
20240822,184700,52406941,891,891,891,891,0
20240822,184600,52406941,891,891,891,891,0
20240822,184500,52406941,891,891,891,891,0
20240822,184400,52406941,891,891,891,891,0
20240822,184300,52406941,891,891,891,891,0
20240822,184200,52406941,891,891,891,891,0
20240822,184100,52406941,891,891,891,891,0
20240822,184000,52406941,891,891,891,891,2689
20240822,183900,52406941,891,891,891,891,0
20240822,183800,52406941,891,891,891,891,0
20240822,183700,52406941,891,891,891,891,0
20240822,183600,52406941,891,891,891,891,0
20240822,183500,52406941,891,891,891,891,0
20240822,183400,52406941,891,891,891,891,0
20240822,183300,52406941,891,891,891,891,0
20240822,183200,52406941,891,891,891,891,0
20240822,183100,52406941,891,891,891,891,0
20240822,183000,52406941,891,891,891,891,0
20240822,182900,52406941,891,891,891,891,0
20240822,182800,52406941,891,891,891,891,0
20240822,182700,52406941,891,891,891,891,0
20240822,182600,52406941,891,891,891,891,0
20240822,182500,52406941,891,891,891,891,0
20240822,182400,52406941,891,891,891,891,0
20240822,182300,52406941,891,891,891,891,0
20240822,182200,52406941,891,891,891,891,0
20240822,182100,52406941,891,891,891,891,0
20240822,182000,52406941,891,891,891,891,0
20240822,181900,52406941,891,891,891,891,0
20240822,181800,52406941,891,891,891,891,0
20240822,181700,52406941,891,891,891,891,0
20240822,181600,52406941,891,891,891,891,0
20240822,181500,52406941,891,891,891,891,0
20240822,181400,52406941,891,891,891,891,0
20240822,181300,52406941,891,891,891,891,0
20240822,181200,52406941,891,891,891,891,0
20240822,181100,52406941,891,891,891,891,0
20240822,181000,52406941,891,891,891,891,2689
20240822,180900,52406941,891,891,891,891,0
20240822,180800,52406941,891,891,891,891,0
20240822,180700,52406941,891,891,891,891,0
20240822,180600,52406941,891,891,891,891,0
20240822,180500,52406941,891,891,891,891,0
20240822,180400,52406941,891,891,891,891,0
20240822,180300,52406941,891,891,891,891,0
20240822,180200,52406941,891,891,891,891,0
20240822,180100,52406941,891,891,891,891,0
20240822,180000,52406941,891,891,891,891,0
20240822,175900,52406941,891,891,891,891,0
20240822,175800,52406941,891,891,891,891,0
20240822,175700,52406941,891,891,891,891,0
20240822,175600,52406941,891,891,891,891,0
20240822,175500,52406941,891,891,891,891,0
20240822,175400,52406941,891,891,891,891,0
20240822,175300,52406941,891,891,891,891,0
20240822,175200,52406941,891,891,891,891,0
20240822,175100,52406941,891,891,891,891,0
20240822,175000,52406941,891,891,891,891,0
20240822,174900,52406941,891,891,891,891,0
20240822,174800,52406941,891,891,891,891,0
20240822,174700,52406941,891,891,891,891,0
20240822,174600,52406941,891,891,891,891,0
20240822,174500,52406941,891,891,891,891,0
20240822,174400,52406941,891,891,891,891,0
20240822,174300,52406941,891,891,891,891,0
20240822,174200,52406941,891,891,891,891,0
20240822,174100,52406941,891,891,891,891,0
20240822,174000,52406941,891,891,891,891,2689
20240822,173900,52406941,891,891,891,891,0
20240822,173800,52406941,891,891,891,891,0
20240822,173700,52406941,891,891,891,891,0
20240822,173600,52406941,891,891,891,891,0
20240822,173500,52406941,891,891,891,891,0
20240822,173400,52406941,891,891,891,891,0
20240822,173300,52406941,891,891,891,891,0
20240822,173200,52406941,891,891,891,891,0
20240822,173100,52406941,891,891,891,891,0
20240822,173000,52406941,891,891,891,891,0
20240822,172900,52406941,891,891,891,891,0
20240822,172800,52406941,891,891,891,891,0
20240822,172700,52406941,891,891,891,891,0
20240822,172600,52406941,891,891,891,891,0
20240822,172500,52406941,891,891,891,891,0
20240822,172400,52406941,891,891,891,891,0
20240822,172300,52406941,891,891,891,891,0
20240822,172200,52406941,891,891,891,891,0
20240822,172100,52406941,891,891,891,891,0
20240822,172000,52406941,891,891,891,891,0
20240822,171900,52406941,891,891,891,891,0
20240822,171800,52406941,891,891,891,891,0
20240822,171700,52406941,891,891,891,891,0
20240822,171600,52406941,891,891,891,891,0
20240822,171500,52406941,891,891,891,891,0
20240822,171400,52406941,891,891,891,891,0
20240822,171300,52406941,891,891,891,891,0
20240822,171200,52406941,891,891,891,891,0
20240822,171100,52406941,891,891,891,891,0
20240822,171000,52406941,891,891,891,891,2689
20240822,170900,52406941,891,891,891,891,0
20240822,170800,52406941,891,891,891,891,0
20240822,170700,52406941,891,891,891,891,0
20240822,170600,52406941,891,891,891,891,0
20240822,170500,52406941,891,891,891,891,0
20240822,170400,52406941,891,891,891,891,0
20240822,170300,52406941,891,891,891,891,0
20240822,170200,52406941,891,891,891,891,0
20240822,170100,52406941,891,891,891,891,0
20240822,170000,52406941,891,891,891,891,0
20240822,165900,52406941,891,891,891,891,0
20240822,165800,52406941,891,891,891,891,0
20240822,165700,52406941,891,891,891,891,0
20240822,165600,52406941,891,891,891,891,0
20240822,165500,52406941,891,891,891,891,0
20240822,165400,52406941,891,891,891,891,0
20240822,165300,52406941,891,891,891,891,0
20240822,165200,52406941,891,891,891,891,0
20240822,165100,52406941,891,891,891,891,0
20240822,165000,52406941,891,891,891,891,0
20240822,164900,52406941,891,891,891,891,0
20240822,164800,52406941,891,891,891,891,0
20240822,164700,52406941,891,891,891,891,0
20240822,164600,52406941,891,891,891,891,0
20240822,164500,52406941,891,891,891,891,0
20240822,164400,52406941,891,891,891,891,0
20240822,164300,52406941,891,891,891,891,0
20240822,164200,52406941,891,891,891,891,0
20240822,164100,52406941,891,891,891,891,0
20240822,164000,52406941,891,891,891,891,2689
20240822,163900,52406941,891,891,891,891,0
20240822,163800,52406941,891,891,891,891,0
20240822,163700,52406941,891,891,891,891,0
20240822,163600,52406941,891,891,891,891,0
20240822,163500,52406941,891,891,891,891,0
20240822,163400,52406941,891,891,891,891,0
20240822,163300,52406941,891,891,891,891,0
20240822,163200,52406941,891,891,891,891,0
20240822,163100,52406941,891,891,891,891,0
20240822,163000,52406941,891,891,891,891,0
20240822,162900,52406941,891,891,891,891,0
20240822,162800,52406941,891,891,891,891,0
20240822,162700,52406941,891,891,891,891,0
20240822,162600,52406941,891,891,891,891,0
20240822,162500,52406941,891,891,891,891,0
20240822,162400,52406941,891,891,891,891,0
20240822,162300,52406941,891,891,891,891,0
20240822,162200,52406941,891,891,891,891,0
20240822,162100,52406941,891,891,891,891,0
20240822,162000,52406941,891,891,891,891,0
20240822,161900,52406941,891,891,891,891,0
20240822,161800,52406941,891,891,891,891,0
20240822,161700,52406941,891,891,891,891,0
20240822,161600,52406941,891,891,891,891,0
20240822,161500,52406941,891,891,891,891,0
20240822,161400,52406941,891,891,891,891,0
20240822,161300,52406941,891,891,891,891,0
20240822,161200,52406941,891,891,891,891,0
20240822,161100,52406941,891,891,891,891,0
20240822,161000,52406941,891,891,891,891,2689
20240822,160900,52406941,891,891,891,891,0
20240822,160800,52406941,891,891,891,891,0
20240822,160700,52406941,891,891,891,891,0
20240822,160600,52406941,891,891,891,891,0
20240822,160500,52406941,891,891,891,891,0
20240822,160400,52406941,891,891,891,891,0
20240822,160300,52406941,891,891,891,891,0
20240822,160200,52406941,891,891,891,891,0
20240822,160100,52406941,891,891,891,891,0
20240822,160000,52406941,891,891,891,891,0
20240822,155900,52406941,891,891,891,891,0
20240822,155800,52406941,891,891,891,891,0
20240822,155700,52406941,891,891,891,891,0
20240822,155600,52406941,891,891,891,891,0
20240822,155500,52406941,891,891,891,891,0
20240822,155400,52406941,891,891,891,891,0
20240822,155300,52406941,891,891,891,891,0
20240822,155200,52406941,891,891,891,891,0
20240822,155100,52406941,891,891,891,891,0
20240822,155000,52406941,891,891,891,891,0
20240822,154900,52406941,891,891,891,891,0
20240822,154800,52406941,891,891,891,891,0
20240822,154700,52406941,891,891,891,891,0
20240822,154600,52406941,891,891,891,891,0
20240822,154500,52406941,891,891,891,891,0
20240822,154400,52406941,891,891,891,891,0
20240822,154300,52406941,891,891,891,891,0
20240822,154200,52406941,891,891,891,891,0
20240822,154100,52406941,891,891,891,891,0
20240822,154000,52406941,891,891,891,891,2689
20240822,153900,52406941,891,891,891,891,0
20240822,153800,52406941,891,891,891,891,0
20240822,153700,52406941,891,891,891,891,0
20240822,153600,52406941,891,891,891,891,0
20240822,153500,52406941,891,891,891,891,0
20240822,153400,52406941,891,891,891,891,0
20240822,153300,52406941,891,891,891,891,0
20240822,153200,52406941,891,891,891,891,0
20240822,153100,52406941,891,891,891,891,0
20240822,153000,52406941,891,891,891,891,2689
20240822,152900,50011042,884,884,884,884,0
20240822,152800,50011042,884,884,884,884,0
20240822,152700,50011042,884,884,884,884,0
20240822,152600,50011042,884,884,884,884,0
20240822,152500,50011042,884,884,884,884,0
20240822,152400,50011042,884,884,884,884,0
20240822,152300,50011042,884,884,884,884,0
20240822,152200,50011042,884,884,884,884,0
20240822,152100,50011042,884,884,884,884,0
20240822,152000,50011042,884,884,884,884,0
20240822,151900,50011042,884,882,884,882,204
20240822,151800,49831110,882,882,882,882,756
20240822,151700,49164318,884,884,884,884,1
20240822,151600,49163434,882,882,882,882,800
20240822,151500,48457834,884,884,884,884,0
20240822,151400,48457834,884,884,884,884,0
20240822,151300,48457834,884,884,884,884,1
20240822,151200,48456950,882,882,882,882,0
20240822,151100,48456950,882,882,882,882,1
20240822,151000,48456068,884,884,884,884,0
20240822,150900,48456068,884,884,884,884,0
20240822,150800,48456068,884,884,884,884,0
20240822,150700,48456068,884,884,884,884,0
20240822,150600,48456068,884,884,884,884,0
20240822,150500,48456068,884,884,884,884,0
20240822,150400,48456068,884,884,884,884,0
20240822,150300,48456068,884,884,884,884,0
20240822,150200,48456068,884,884,884,884,0
20240822,150100,48456068,884,884,884,884,0
20240822,150000,48456068,884,884,884,884,0
20240822,145900,48456068,884,884,884,884,0
20240822,145800,48456068,884,884,884,884,0
20240822,145700,48456068,884,884,884,884,0
20240822,145600,48456068,884,884,884,884,0
20240822,145500,48456068,884,884,884,884,0
20240822,145400,48456068,884,884,884,884,0
20240822,145300,48456068,884,884,884,884,0
20240822,145200,48456068,884,884,884,884,0
20240822,145100,48456068,884,884,884,884,0
20240822,145000,48456068,884,884,884,884,0
20240822,144900,48456068,884,884,884,884,0
20240822,144800,48456068,884,884,884,884,1
20240822,144700,48455184,882,882,882,882,0
20240822,144600,48455184,882,882,882,882,0
20240822,144500,48455184,882,882,882,882,287
20240822,144400,48202050,884,884,884,884,0
20240822,144300,48202050,884,884,884,884,0
20240822,144200,48202050,884,884,884,884,0
20240822,144100,48202050,884,884,884,884,0
20240822,144000,48202050,884,884,884,884,0
20240822,143900,48202050,884,884,884,884,0
20240822,143800,48202050,884,884,884,884,0
20240822,143700,48202050,884,884,884,884,0
20240822,143600,48202050,884,884,884,884,0
20240822,143500,48202050,884,884,884,884,0
20240822,143400,48202050,884,884,884,884,0
20240822,143300,48202050,884,884,884,884,0
20240822,143200,48202050,884,884,884,884,0
20240822,143100,48202050,884,884,884,884,0
20240822,143000,48202050,884,883,884,882,57
20240822,142900,48151771,882,882,882,882,2355
20240822,142800,46074661,884,884,884,884,0
20240822,142700,46074661,884,884,884,884,0
20240822,142600,46074661,884,884,884,884,0
20240822,142500,46074661,884,884,884,884,0
20240822,142400,46074661,884,884,884,884,0
20240822,142300,46074661,884,884,884,884,0
20240822,142200,46074661,884,884,884,884,0
20240822,142100,46074661,884,884,884,884,0
20240822,142000,46074661,884,884,884,884,0
20240822,141900,46074661,884,884,884,884,0
20240822,141800,46074661,884,884,884,884,0
20240822,141700,46074661,884,884,884,884,0
20240822,141600,46074661,884,884,884,884,0
20240822,141500,46074661,884,884,884,884,0
20240822,141400,46074661,884,884,884,884,0
20240822,141300,46074661,884,883,884,883,10
20240822,141200,46065822,882,882,882,882,0
20240822,141100,46065822,882,882,882,882,0
20240822,141000,46065822,882,881,882,881,42
20240822,140900,46028810,877,880,880,877,766
20240822,140800,45357019,874,874,874,874,0
20240822,140700,45357019,874,874,874,874,0
20240822,140600,45357019,874,877,877,874,100
20240822,140500,45269486,885,885,885,885,0
20240822,140400,45269486,885,885,885,885,0
20240822,140300,45269486,885,885,885,885,0
20240822,140200,45269486,885,885,885,885,0
20240822,140100,45269486,885,884,885,884,20
20240822,140000,45251792,884,884,884,884,0
20240822,135900,45251792,884,884,884,884,0
20240822,135800,45251792,884,884,884,884,0
20240822,135700,45251792,884,884,884,884,0
20240822,135600,45251792,884,884,884,884,0
20240822,135500,45251792,884,884,884,884,0
20240822,135400,45251792,884,884,884,884,0
20240822,135300,45251792,884,884,884,884,0
20240822,135200,45251792,884,884,884,884,0
20240822,135100,45251792,884,884,884,884,0
20240822,135000,45251792,884,884,884,884,0
20240822,134900,45251792,884,884,884,884,2
20240822,134800,45250024,885,885,885,885,0
20240822,134700,45250024,885,885,885,885,0
20240822,134600,45250024,885,885,885,885,0
20240822,134500,45250024,885,885,885,885,0
20240822,134400,45250024,885,885,885,885,0
20240822,134300,45250024,885,885,885,885,0
20240822,134200,45250024,885,883,885,883,100
20240822,134100,45161594,875,875,875,875,0
20240822,134000,45161594,875,877,877,875,20
20240822,133900,45144072,885,885,885,885,0
20240822,133800,45144072,885,885,885,885,0
20240822,133700,45144072,885,885,885,885,0
20240822,133600,45144072,885,885,885,885,0
20240822,133500,45144072,885,885,885,885,0
20240822,133400,45144072,885,885,885,885,0
20240822,133300,45144072,885,885,885,885,0
20240822,133200,45144072,885,885,885,885,0
20240822,133100,45144072,885,885,885,885,0
20240822,133000,45144072,885,885,885,885,0
20240822,132900,45144072,885,885,885,885,0
20240822,132800,45144072,885,885,885,885,0
20240822,132700,45144072,885,885,885,885,0
20240822,132600,45144072,885,885,885,885,0
20240822,132500,45144072,885,885,885,885,0
20240822,132400,45144072,885,885,885,885,0
20240822,132300,45144072,885,885,885,885,0
20240822,132200,45144072,885,885,885,885,0
20240822,132100,45144072,885,885,885,885,0
20240822,132000,45144072,885,885,885,885,5
20240822,131900,45139647,885,885,885,885,0
20240822,131800,45139647,885,885,885,885,0
20240822,131700,45139647,885,885,885,885,0
20240822,131600,45139647,885,881,885,881,3
20240822,131500,45136998,873,873,873,873,0
20240822,131400,45136998,873,873,873,873,0
20240822,131300,45136998,873,873,873,873,0
20240822,131200,45136998,873,878,878,873,182
20240822,131100,44977211,883,883,883,883,0
20240822,131000,44977211,883,883,883,883,0
20240822,130900,44977211,883,883,883,883,0
20240822,130800,44977211,883,883,883,883,0
20240822,130700,44977211,883,883,883,883,0
20240822,130600,44977211,883,883,883,883,0
20240822,130500,44977211,883,883,883,883,0
20240822,130400,44977211,883,883,883,883,0
20240822,130300,44977211,883,883,883,883,0
20240822,130200,44977211,883,883,883,883,0
20240822,130100,44977211,883,883,883,883,0
20240822,130000,44977211,883,883,883,883,0
20240822,125900,44977211,883,883,883,883,0
20240822,125800,44977211,883,883,883,883,0
20240822,125700,44977211,883,883,883,883,0
20240822,125600,44977211,883,883,883,883,0
20240822,125500,44977211,883,883,883,883,0
20240822,125400,44977211,883,883,883,883,0
20240822,125300,44977211,883,883,883,883,1
20240822,125200,44976328,878,878,878,878,0
20240822,125100,44976328,878,878,878,878,0
20240822,125000,44976328,878,878,878,878,0
20240822,124900,44976328,878,878,878,878,0
20240822,124800,44976328,878,878,878,878,0
20240822,124700,44976328,878,878,878,878,0
20240822,124600,44976328,878,878,878,878,0
20240822,124500,44976328,878,878,878,878,0
20240822,124400,44976328,878,878,878,878,0
20240822,124300,44976328,878,878,878,878,357
20240822,124200,44662882,878,878,878,878,0
20240822,124100,44662882,878,884,884,878,2244
20240822,124000,42692632,884,884,884,884,0
20240822,123900,42692632,884,884,884,884,0
20240822,123800,42692632,884,884,884,884,0
20240822,123700,42692632,884,884,884,884,0
20240822,123600,42692632,884,884,884,884,0
20240822,123500,42692632,884,884,884,884,0
20240822,123400,42692632,884,884,884,884,0
20240822,123300,42692632,884,884,884,884,0
20240822,123200,42692632,884,884,884,884,0
20240822,123100,42692632,884,884,884,884,0
20240822,123000,42692632,884,884,884,884,0
20240822,122900,42692632,884,884,884,884,0
20240822,122800,42692632,884,884,884,884,30
20240822,122700,42666112,884,884,884,884,7
20240822,122600,42659924,884,884,884,884,193
20240822,122500,42489312,884,884,884,884,0
20240822,122400,42489312,884,884,884,884,127
20240822,122300,42377044,884,884,884,884,0
20240822,122200,42377044,884,884,884,884,0
20240822,122100,42377044,884,884,884,884,0
20240822,122000,42377044,884,884,884,884,0
20240822,121900,42377044,884,884,884,884,0
20240822,121800,42377044,884,884,884,884,0
20240822,121700,42377044,884,884,884,884,45
20240822,121600,42337264,878,879,879,878,100
20240822,121500,42249398,878,878,878,878,0
20240822,121400,42249398,878,878,878,878,0
20240822,121300,42249398,878,878,878,878,0
20240822,121200,42249398,878,878,878,878,0
20240822,121100,42249398,878,878,878,878,0
20240822,121000,42249398,878,878,878,878,0
20240822,120900,42249398,878,878,878,878,0
20240822,120800,42249398,878,878,878,878,0
20240822,120700,42249398,878,878,878,878,0
20240822,120600,42249398,878,878,878,878,0
20240822,120500,42249398,878,878,878,878,0
20240822,120400,42249398,878,878,878,878,0
20240822,120300,42249398,878,878,878,878,0
20240822,120200,42249398,878,878,878,878,0
20240822,120100,42249398,878,878,878,878,0
20240822,120000,42249398,878,878,878,878,0
20240822,115900,42249398,878,878,878,878,0
20240822,115800,42249398,878,878,878,878,0
20240822,115700,42249398,878,878,878,878,0
20240822,115600,42249398,878,878,878,878,0
20240822,115500,42249398,878,878,878,878,0
20240822,115400,42249398,878,878,878,878,0
20240822,115300,42249398,878,878,878,878,0
20240822,115200,42249398,878,878,878,878,0
20240822,115100,42249398,878,878,878,878,0
20240822,115000,42249398,878,878,878,878,0
20240822,114900,42249398,878,878,878,878,0
20240822,114800,42249398,878,878,878,878,0
20240822,114700,42249398,878,878,878,878,0
20240822,114600,42249398,878,881,881,878,8700
20240822,114500,34609854,881,881,881,881,0
20240822,114400,34609854,881,881,881,881,0
20240822,114300,34609854,881,881,881,881,0
20240822,114200,34609854,881,881,881,881,0
20240822,114100,34609854,881,881,881,881,0
20240822,114000,34609854,881,881,881,881,0
20240822,113900,34609854,881,881,881,881,0
20240822,113800,34609854,881,881,881,881,0
20240822,113700,34609854,881,871,889,871,5009
20240822,113600,30246914,870,870,870,870,0
20240822,113500,30246914,870,870,870,870,0
20240822,113400,30246914,870,870,870,870,0
20240822,113300,30246914,870,870,870,870,547
20240822,113200,29771024,870,871,871,870,70
20240822,113100,29710095,872,877,877,872,123
20240822,113000,29602475,878,881,881,878,640
20240822,112900,29039374,881,881,881,881,0
20240822,112800,29039374,881,881,881,881,2
20240822,112700,29037612,882,882,882,882,0
20240822,112600,29037612,882,882,882,882,0
20240822,112500,29037612,882,882,882,882,0
20240822,112400,29037612,882,882,882,882,0
20240822,112300,29037612,882,882,882,882,0
20240822,112200,29037612,882,885,885,882,9171
20240822,112100,20921646,886,887,887,886,7857
20240822,112000,13952542,887,887,887,887,0
20240822,111900,13952542,887,887,887,887,0
20240822,111800,13952542,887,887,887,887,0
20240822,111700,13952542,887,887,887,887,0
20240822,111600,13952542,887,887,887,887,0
20240822,111500,13952542,887,887,887,887,0
20240822,111400,13952542,887,887,887,887,0
20240822,111300,13952542,887,887,887,887,0
20240822,111200,13952542,887,887,887,887,1000
20240822,111100,13065542,887,887,887,887,0
20240822,111000,13065542,887,887,887,887,0
20240822,110900,13065542,887,887,887,887,0
20240822,110800,13065542,887,887,887,887,0
20240822,110700,13065542,887,887,887,887,0
20240822,110600,13065542,887,887,887,887,0
20240822,110500,13065542,887,887,887,887,0
20240822,110400,13065542,887,887,887,887,0
20240822,110300,13065542,887,887,887,887,0
20240822,110200,13065542,887,887,887,887,300
20240822,110100,12799442,889,889,889,889,0
20240822,110000,12799442,889,889,889,889,0
20240822,105900,12799442,889,889,889,889,630
20240822,105800,12239372,891,891,891,891,0
20240822,105700,12239372,891,891,891,891,0
20240822,105600,12239372,891,891,891,891,0
20240822,105500,12239372,891,891,891,891,1
20240822,105400,12238481,891,891,891,891,0
20240822,105300,12238481,891,891,891,891,0
20240822,105200,12238481,891,891,891,891,0
20240822,105100,12238481,891,891,891,891,0
20240822,105000,12238481,891,891,891,891,1
20240822,104900,12237590,889,889,889,889,0
20240822,104800,12237590,889,889,889,889,100
20240822,104700,12148690,890,890,890,890,0
20240822,104600,12148690,890,890,890,890,0
20240822,104500,12148690,890,890,890,890,0
20240822,104400,12148690,890,890,890,890,0
20240822,104300,12148690,890,890,890,890,0
20240822,104200,12148690,890,890,890,890,0
20240822,104100,12148690,890,890,890,890,0
20240822,104000,12148690,890,890,890,890,0
20240822,103900,12148690,890,890,890,890,0
20240822,103800,12148690,890,890,890,890,0
20240822,103700,12148690,890,890,890,890,6
20240822,103600,12143350,891,891,891,891,0
20240822,103500,12143350,891,891,891,891,0
20240822,103400,12143350,891,891,891,891,21
20240822,103300,12124639,892,892,892,892,0
20240822,103200,12124639,892,892,892,892,0
20240822,103100,12124639,892,892,892,892,0
20240822,103000,12124639,892,892,892,890,114
20240822,102900,12023009,890,891,893,890,112
20240822,102800,11923233,893,893,893,893,0
20240822,102700,11923233,893,884,893,883,2799
20240822,102600,9443812,883,875,883,875,210
20240822,102500,9259396,870,870,870,870,1
20240822,102400,9258526,870,870,870,870,0
20240822,102300,9258526,870,870,870,870,0
20240822,102200,9258526,870,870,870,870,0
20240822,102100,9258526,870,870,870,870,90
20240822,102000,9180226,871,871,871,871,0
20240822,101900,9180226,871,875,875,871,25
20240822,101800,9158401,866,866,866,866,0
20240822,101700,9158401,866,866,866,866,0
20240822,101600,9158401,866,866,866,866,79
20240822,101500,9089987,866,866,866,866,0
20240822,101400,9089987,866,875,875,866,10
20240822,101300,9081282,867,867,867,867,0
20240822,101200,9081282,867,873,873,867,4694
20240822,101100,5004323,874,880,880,874,1988
20240822,101000,3262671,886,886,886,886,0
20240822,100900,3262671,886,886,886,886,0
20240822,100800,3262671,886,886,886,886,0
20240822,100700,3262671,886,886,886,886,2
20240822,100600,3260899,880,880,880,880,0
20240822,100500,3260899,880,880,880,880,0
20240822,100400,3260899,880,880,880,880,0
20240822,100300,3260899,880,880,880,880,399
20240822,100200,2909779,886,886,886,886,32
20240822,100100,2881427,887,887,887,887,0
20240822,100000,2881427,887,887,887,887,0
20240822,095900,2881427,887,887,887,887,0
20240822,095800,2881427,887,887,887,887,0
20240822,095700,2881427,887,887,887,887,0
20240822,095600,2881427,887,887,887,887,0
20240822,095500,2881427,887,887,887,887,0
20240822,095400,2881427,887,887,887,887,0
20240822,095300,2881427,887,887,887,887,0
20240822,095200,2881427,887,887,887,887,0
20240822,095100,2881427,887,887,887,887,0
20240822,095000,2881427,887,887,887,887,0
20240822,094900,2881427,887,887,887,887,0
20240822,094800,2881427,887,887,887,887,0
20240822,094700,2881427,887,887,887,887,0
20240822,094600,2881427,887,887,887,887,0
20240822,094500,2881427,887,887,887,887,7
20240822,094400,2875218,887,887,887,887,6
20240822,094300,2869896,880,880,880,880,0
20240822,094200,2869896,880,880,880,880,0
20240822,094100,2869896,880,880,880,880,1
20240822,094000,2869016,888,888,888,888,0
20240822,093900,2869016,888,888,888,888,0
20240822,093800,2869016,888,888,888,888,0
20240822,093700,2869016,888,888,888,888,0
20240822,093600,2869016,888,888,888,888,0
20240822,093500,2869016,888,888,888,888,2
20240822,093400,2867240,885,885,885,885,0
20240822,093300,2867240,885,885,885,885,1
20240822,093200,2866355,880,880,880,880,0
20240822,093100,2866355,880,880,880,880,0
20240822,093000,2866355,880,880,880,880,0
20240822,092900,2866355,880,880,880,880,670
20240822,092800,2276755,880,880,880,880,0
20240822,092700,2276755,880,880,880,880,0
20240822,092600,2276755,880,880,880,880,0
20240822,092500,2276755,880,885,885,880,2113
20240822,092400,410298,885,885,885,885,0
20240822,092300,410298,885,885,885,885,0
20240822,092200,410298,885,885,885,885,0
20240822,092100,410298,885,885,885,885,0
20240822,092000,410298,885,885,885,885,1
20240822,091900,409413,885,885,885,885,0
20240822,091800,409413,885,885,885,885,0
20240822,091700,409413,885,885,885,885,0
20240822,091600,409413,885,885,885,885,0
20240822,091500,409413,885,885,885,885,0
20240822,091400,409413,885,885,885,885,0
20240822,091300,409413,885,885,885,885,1
20240822,091200,408528,887,887,887,887,1
20240822,091100,407641,889,889,889,889,1
20240822,091000,406752,897,897,897,897,100
20240822,090900,317052,897,897,897,897,11
20240822,090800,307185,897,897,897,897,0
20240822,090700,307185,897,897,897,897,0
20240822,090600,307185,897,897,897,897,0
20240822,090500,307185,897,897,897,897,0
20240822,090400,307185,897,897,897,897,0
20240822,090300,307185,897,897,897,897,0
20240822,090200,307185,897,891,897,891,4
20240822,090100,303609,882,889,889,882,200
20240822,090000,126674,891,899,899,891,142