KissMeData/123750/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,201400,14992926,1581,1581,1581,1581,1106
20240820,201300,14992926,1581,1581,1581,1581,0
20240820,201200,14992926,1581,1581,1581,1581,0
20240820,201100,14992926,1581,1581,1581,1581,0
20240820,201000,14992926,1581,1581,1581,1581,0
20240820,200900,14992926,1581,1581,1581,1581,0
20240820,200800,14992926,1581,1581,1581,1581,0
20240820,200700,14992926,1581,1581,1581,1581,0
20240820,200600,14992926,1581,1581,1581,1581,0
20240820,200500,14992926,1581,1581,1581,1581,0
20240820,200400,14992926,1581,1581,1581,1581,0
20240820,200300,14992926,1581,1581,1581,1581,0
20240820,200200,14992926,1581,1581,1581,1581,0
20240820,200100,14992926,1581,1581,1581,1581,0
20240820,200000,14992926,1581,1581,1581,1581,0
20240820,195900,14992926,1581,1581,1581,1581,0
20240820,195800,14992926,1581,1581,1581,1581,0
20240820,195700,14992926,1581,1581,1581,1581,0
20240820,195600,14992926,1581,1581,1581,1581,0
20240820,195500,14992926,1581,1581,1581,1581,0
20240820,195400,14992926,1581,1581,1581,1581,0
20240820,195300,14992926,1581,1581,1581,1581,0
20240820,195200,14992926,1581,1581,1581,1581,0
20240820,195100,14992926,1581,1581,1581,1581,0
20240820,195000,14992926,1581,1581,1581,1581,0
20240820,194900,14992926,1581,1581,1581,1581,0
20240820,194800,14992926,1581,1581,1581,1581,0
20240820,194700,14992926,1581,1581,1581,1581,0
20240820,194600,14992926,1581,1581,1581,1581,0
20240820,194500,14992926,1581,1581,1581,1581,0
20240820,194400,14992926,1581,1581,1581,1581,1106
20240820,194300,14992926,1581,1581,1581,1581,0
20240820,194200,14992926,1581,1581,1581,1581,0
20240820,194100,14992926,1581,1581,1581,1581,0
20240820,194000,14992926,1581,1581,1581,1581,0
20240820,193900,14992926,1581,1581,1581,1581,0
20240820,193800,14992926,1581,1581,1581,1581,0
20240820,193700,14992926,1581,1581,1581,1581,0
20240820,193600,14992926,1581,1581,1581,1581,0
20240820,193500,14992926,1581,1581,1581,1581,0
20240820,193400,14992926,1581,1581,1581,1581,0
20240820,193300,14992926,1581,1581,1581,1581,0
20240820,193200,14992926,1581,1581,1581,1581,0
20240820,193100,14992926,1581,1581,1581,1581,0
20240820,193000,14992926,1581,1581,1581,1581,0
20240820,192900,14992926,1581,1581,1581,1581,0
20240820,192800,14992926,1581,1581,1581,1581,0
20240820,192700,14992926,1581,1581,1581,1581,0
20240820,192600,14992926,1581,1581,1581,1581,0
20240820,192500,14992926,1581,1581,1581,1581,0
20240820,192400,14992926,1581,1581,1581,1581,0
20240820,192300,14992926,1581,1581,1581,1581,0
20240820,192200,14992926,1581,1581,1581,1581,0
20240820,192100,14992926,1581,1581,1581,1581,0
20240820,192000,14992926,1581,1581,1581,1581,0
20240820,191900,14992926,1581,1581,1581,1581,0
20240820,191800,14992926,1581,1581,1581,1581,0
20240820,191700,14992926,1581,1581,1581,1581,0
20240820,191600,14992926,1581,1581,1581,1581,0
20240820,191500,14992926,1581,1581,1581,1581,0
20240820,191400,14992926,1581,1581,1581,1581,1106
20240820,191300,14992926,1581,1581,1581,1581,0
20240820,191200,14992926,1581,1581,1581,1581,0
20240820,191100,14992926,1581,1581,1581,1581,0
20240820,191000,14992926,1581,1581,1581,1581,0
20240820,190900,14992926,1581,1581,1581,1581,0
20240820,190800,14992926,1581,1581,1581,1581,0
20240820,190700,14992926,1581,1581,1581,1581,0
20240820,190600,14992926,1581,1581,1581,1581,0
20240820,190500,14992926,1581,1581,1581,1581,0
20240820,190400,14992926,1581,1581,1581,1581,0
20240820,190300,14992926,1581,1581,1581,1581,0
20240820,190200,14992926,1581,1581,1581,1581,0
20240820,190100,14992926,1581,1581,1581,1581,0
20240820,190000,14992926,1581,1581,1581,1581,0
20240820,185900,14992926,1581,1581,1581,1581,0
20240820,185800,14992926,1581,1581,1581,1581,0
20240820,185700,14992926,1581,1581,1581,1581,0
20240820,185600,14992926,1581,1581,1581,1581,0
20240820,185500,14992926,1581,1581,1581,1581,0
20240820,185400,14992926,1581,1581,1581,1581,0
20240820,185300,14992926,1581,1581,1581,1581,0
20240820,185200,14992926,1581,1581,1581,1581,0
20240820,185100,14992926,1581,1581,1581,1581,0
20240820,185000,14992926,1581,1581,1581,1581,0
20240820,184900,14992926,1581,1581,1581,1581,0
20240820,184800,14992926,1581,1581,1581,1581,0
20240820,184700,14992926,1581,1581,1581,1581,0
20240820,184600,14992926,1581,1581,1581,1581,0
20240820,184500,14992926,1581,1581,1581,1581,0
20240820,184400,14992926,1581,1581,1581,1581,1106
20240820,184300,14992926,1581,1581,1581,1581,0
20240820,184200,14992926,1581,1581,1581,1581,0
20240820,184100,14992926,1581,1581,1581,1581,0
20240820,184000,14992926,1581,1581,1581,1581,0
20240820,183900,14992926,1581,1581,1581,1581,0
20240820,183800,14992926,1581,1581,1581,1581,0
20240820,183700,14992926,1581,1581,1581,1581,0
20240820,183600,14992926,1581,1581,1581,1581,0
20240820,183500,14992926,1581,1581,1581,1581,0
20240820,183400,14992926,1581,1581,1581,1581,0
20240820,183300,14992926,1581,1581,1581,1581,0
20240820,183200,14992926,1581,1581,1581,1581,0
20240820,183100,14992926,1581,1581,1581,1581,0
20240820,183000,14992926,1581,1581,1581,1581,0
20240820,182900,14992926,1581,1581,1581,1581,0
20240820,182800,14992926,1581,1581,1581,1581,0
20240820,182700,14992926,1581,1581,1581,1581,0
20240820,182600,14992926,1581,1581,1581,1581,0
20240820,182500,14992926,1581,1581,1581,1581,0
20240820,182400,14992926,1581,1581,1581,1581,0
20240820,182300,14992926,1581,1581,1581,1581,0
20240820,182200,14992926,1581,1581,1581,1581,0
20240820,182100,14992926,1581,1581,1581,1581,0
20240820,182000,14992926,1581,1581,1581,1581,0
20240820,181900,14992926,1581,1581,1581,1581,0
20240820,181800,14992926,1581,1581,1581,1581,0
20240820,181700,14992926,1581,1581,1581,1581,0
20240820,181600,14992926,1581,1581,1581,1581,0
20240820,181500,14992926,1581,1581,1581,1581,0
20240820,181400,14992926,1581,1581,1581,1581,1106
20240820,181300,14992926,1581,1581,1581,1581,0
20240820,181200,14992926,1581,1581,1581,1581,0
20240820,181100,14992926,1581,1581,1581,1581,0
20240820,181000,14992926,1581,1581,1581,1581,0
20240820,180900,14992926,1581,1581,1581,1581,0
20240820,180800,14992926,1581,1581,1581,1581,0
20240820,180700,14992926,1581,1581,1581,1581,0
20240820,180600,14992926,1581,1581,1581,1581,0
20240820,180500,14992926,1581,1581,1581,1581,0
20240820,180400,14992926,1581,1581,1581,1581,0
20240820,180300,14992926,1581,1581,1581,1581,0
20240820,180200,14992926,1581,1581,1581,1581,0
20240820,180100,14992926,1581,1581,1581,1581,0
20240820,180000,14992926,1581,1581,1581,1581,0
20240820,175900,14992926,1581,1581,1581,1581,0
20240820,175800,14992926,1581,1581,1581,1581,0
20240820,175700,14992926,1581,1581,1581,1581,0
20240820,175600,14992926,1581,1581,1581,1581,0
20240820,175500,14992926,1581,1581,1581,1581,0
20240820,175400,14992926,1581,1581,1581,1581,0
20240820,175300,14992926,1581,1581,1581,1581,0
20240820,175200,14992926,1581,1581,1581,1581,0
20240820,175100,14992926,1581,1581,1581,1581,0
20240820,175000,14992926,1581,1581,1581,1581,0
20240820,174900,14992926,1581,1581,1581,1581,0
20240820,174800,14992926,1581,1581,1581,1581,0
20240820,174700,14992926,1581,1581,1581,1581,0
20240820,174600,14992926,1581,1581,1581,1581,0
20240820,174500,14992926,1581,1581,1581,1581,0
20240820,174400,14992926,1581,1581,1581,1581,1106
20240820,174300,14992926,1581,1581,1581,1581,0
20240820,174200,14992926,1581,1581,1581,1581,0
20240820,174100,14992926,1581,1581,1581,1581,0
20240820,174000,14992926,1581,1581,1581,1581,0
20240820,173900,14992926,1581,1581,1581,1581,0
20240820,173800,14992926,1581,1581,1581,1581,0
20240820,173700,14992926,1581,1581,1581,1581,0
20240820,173600,14992926,1581,1581,1581,1581,0
20240820,173500,14992926,1581,1581,1581,1581,0
20240820,173400,14992926,1581,1581,1581,1581,0
20240820,173300,14992926,1581,1581,1581,1581,0
20240820,173200,14992926,1581,1581,1581,1581,0
20240820,173100,14992926,1581,1581,1581,1581,0
20240820,173000,14992926,1581,1581,1581,1581,0
20240820,172900,14992926,1581,1581,1581,1581,0
20240820,172800,14992926,1581,1581,1581,1581,0
20240820,172700,14992926,1581,1581,1581,1581,0
20240820,172600,14992926,1581,1581,1581,1581,0
20240820,172500,14992926,1581,1581,1581,1581,0
20240820,172400,14992926,1581,1581,1581,1581,0
20240820,172300,14992926,1581,1581,1581,1581,0
20240820,172200,14992926,1581,1581,1581,1581,0
20240820,172100,14992926,1581,1581,1581,1581,0
20240820,172000,14992926,1581,1581,1581,1581,0
20240820,171900,14992926,1581,1581,1581,1581,0
20240820,171800,14992926,1581,1581,1581,1581,0
20240820,171700,14992926,1581,1581,1581,1581,0
20240820,171600,14992926,1581,1581,1581,1581,0
20240820,171500,14992926,1581,1581,1581,1581,0
20240820,171400,14992926,1581,1581,1581,1581,1106
20240820,171300,14992926,1581,1581,1581,1581,0
20240820,171200,14992926,1581,1581,1581,1581,0
20240820,171100,14992926,1581,1581,1581,1581,0
20240820,171000,14992926,1581,1581,1581,1581,0
20240820,170900,14992926,1581,1581,1581,1581,0
20240820,170800,14992926,1581,1581,1581,1581,0
20240820,170700,14992926,1581,1581,1581,1581,0
20240820,170600,14992926,1581,1581,1581,1581,0
20240820,170500,14992926,1581,1581,1581,1581,0
20240820,170400,14992926,1581,1581,1581,1581,0
20240820,170300,14992926,1581,1581,1581,1581,0
20240820,170200,14992926,1581,1581,1581,1581,0
20240820,170100,14992926,1581,1581,1581,1581,0
20240820,170000,14992926,1581,1581,1581,1581,0
20240820,165900,14992926,1581,1581,1581,1581,0
20240820,165800,14992926,1581,1581,1581,1581,0
20240820,165700,14992926,1581,1581,1581,1581,0
20240820,165600,14992926,1581,1581,1581,1581,0
20240820,165500,14992926,1581,1581,1581,1581,0
20240820,165400,14992926,1581,1581,1581,1581,0
20240820,165300,14992926,1581,1581,1581,1581,0
20240820,165200,14992926,1581,1581,1581,1581,0
20240820,165100,14992926,1581,1581,1581,1581,0
20240820,165000,14992926,1581,1581,1581,1581,0
20240820,164900,14992926,1581,1581,1581,1581,0
20240820,164800,14992926,1581,1581,1581,1581,0
20240820,164700,14992926,1581,1581,1581,1581,0
20240820,164600,14992926,1581,1581,1581,1581,0
20240820,164500,14992926,1581,1581,1581,1581,0
20240820,164400,14992926,1581,1581,1581,1581,1106
20240820,164300,14992926,1581,1581,1581,1581,0
20240820,164200,14992926,1581,1581,1581,1581,0
20240820,164100,14992926,1581,1581,1581,1581,0
20240820,164000,14992926,1581,1581,1581,1581,0
20240820,163900,14992926,1581,1581,1581,1581,0
20240820,163800,14992926,1581,1581,1581,1581,0
20240820,163700,14992926,1581,1581,1581,1581,0
20240820,163600,14992926,1581,1581,1581,1581,0
20240820,163500,14992926,1581,1581,1581,1581,0
20240820,163400,14992926,1581,1581,1581,1581,0
20240820,163300,14992926,1581,1581,1581,1581,0
20240820,163200,14992926,1581,1581,1581,1581,0
20240820,163100,14992926,1581,1581,1581,1581,0
20240820,163000,14992926,1581,1581,1581,1581,0
20240820,162900,14992926,1581,1581,1581,1581,0
20240820,162800,14992926,1581,1581,1581,1581,0
20240820,162700,14992926,1581,1581,1581,1581,0
20240820,162600,14992926,1581,1581,1581,1581,0
20240820,162500,14992926,1581,1581,1581,1581,0
20240820,162400,14992926,1581,1581,1581,1581,0
20240820,162300,14992926,1581,1581,1581,1581,0
20240820,162200,14992926,1581,1581,1581,1581,0
20240820,162100,14992926,1581,1581,1581,1581,0
20240820,162000,14992926,1581,1581,1581,1581,0
20240820,161900,14992926,1581,1581,1581,1581,0
20240820,161800,14992926,1581,1581,1581,1581,0
20240820,161700,14992926,1581,1581,1581,1581,0
20240820,161600,14992926,1581,1581,1581,1581,0
20240820,161500,14992926,1581,1581,1581,1581,0
20240820,161400,14992926,1581,1581,1581,1581,1106
20240820,161300,14992926,1581,1581,1581,1581,0
20240820,161200,14992926,1581,1581,1581,1581,0
20240820,161100,14992926,1581,1581,1581,1581,0
20240820,161000,14992926,1581,1581,1581,1581,0
20240820,160900,14992926,1581,1581,1581,1581,0
20240820,160800,14992926,1581,1581,1581,1581,0
20240820,160700,14992926,1581,1581,1581,1581,0
20240820,160600,14992926,1581,1581,1581,1581,0
20240820,160500,14992926,1581,1581,1581,1581,0
20240820,160400,14992926,1581,1581,1581,1581,0
20240820,160300,14992926,1581,1581,1581,1581,0
20240820,160200,14992926,1581,1581,1581,1581,0
20240820,160100,14992926,1581,1581,1581,1581,0
20240820,160000,14992926,1581,1581,1581,1581,0
20240820,155900,14992926,1581,1581,1581,1581,0
20240820,155800,14992926,1581,1581,1581,1581,0
20240820,155700,14992926,1581,1581,1581,1581,0
20240820,155600,14992926,1581,1581,1581,1581,0
20240820,155500,14992926,1581,1581,1581,1581,0
20240820,155400,14992926,1581,1581,1581,1581,0
20240820,155300,14992926,1581,1581,1581,1581,0
20240820,155200,14992926,1581,1581,1581,1581,0
20240820,155100,14992926,1581,1581,1581,1581,0
20240820,155000,14992926,1581,1581,1581,1581,0
20240820,154900,14992926,1581,1581,1581,1581,0
20240820,154800,14992926,1581,1581,1581,1581,0
20240820,154700,14992926,1581,1581,1581,1581,0
20240820,154600,14992926,1581,1581,1581,1581,0
20240820,154500,14992926,1581,1581,1581,1581,0
20240820,154400,14992926,1581,1581,1581,1581,1106
20240820,154300,14992926,1581,1581,1581,1581,0
20240820,154200,14992926,1581,1581,1581,1581,0
20240820,154100,14992926,1581,1581,1581,1581,0
20240820,154000,14992926,1581,1581,1581,1581,0
20240820,153900,14992926,1581,1581,1581,1581,0
20240820,153800,14992926,1581,1581,1581,1581,0
20240820,153700,14992926,1581,1581,1581,1581,0
20240820,153600,14992926,1581,1581,1581,1581,0
20240820,153500,14992926,1581,1581,1581,1581,0
20240820,153400,14992926,1581,1581,1581,1581,0
20240820,153300,14992926,1581,1581,1581,1581,0
20240820,153200,14992926,1581,1581,1581,1581,0
20240820,153100,14992926,1581,1581,1581,1581,0
20240820,153000,14992926,1581,1581,1581,1581,1106
20240820,152900,13244340,1579,1579,1579,1579,0
20240820,152800,13244340,1579,1579,1579,1579,0
20240820,152700,13244340,1579,1579,1579,1579,0
20240820,152600,13244340,1579,1579,1579,1579,0
20240820,152500,13244340,1579,1579,1579,1579,0
20240820,152400,13244340,1579,1579,1579,1579,0
20240820,152300,13244340,1579,1579,1579,1579,0
20240820,152200,13244340,1579,1579,1579,1579,0
20240820,152100,13244340,1579,1579,1579,1579,0
20240820,152000,13244340,1579,1579,1579,1579,0
20240820,151900,13244340,1579,1579,1579,1572,232
20240820,151800,12878138,1573,1573,1573,1573,111
20240820,151700,12703535,1579,1579,1579,1579,0
20240820,151600,12703535,1579,1579,1579,1579,0
20240820,151500,12703535,1579,1579,1579,1579,0
20240820,151400,12703535,1579,1579,1579,1579,0
20240820,151300,12703535,1579,1579,1579,1579,0
20240820,151200,12703535,1579,1579,1579,1579,0
20240820,151100,12703535,1579,1579,1579,1579,0
20240820,151000,12703535,1579,1579,1579,1579,0
20240820,150900,12703535,1579,1579,1579,1579,0
20240820,150800,12703535,1579,1579,1579,1579,0
20240820,150700,12703535,1579,1579,1579,1579,0
20240820,150600,12703535,1579,1579,1579,1579,6
20240820,150500,12694061,1579,1579,1579,1579,0
20240820,150400,12694061,1579,1579,1579,1579,80
20240820,150300,12567741,1573,1573,1573,1573,0
20240820,150200,12567741,1573,1573,1573,1573,0
20240820,150100,12567741,1573,1573,1573,1573,0
20240820,150000,12567741,1573,1573,1573,1573,0
20240820,145900,12567741,1573,1573,1573,1573,0
20240820,145800,12567741,1573,1573,1573,1573,0
20240820,145700,12567741,1573,1573,1573,1573,0
20240820,145600,12567741,1573,1573,1573,1573,0
20240820,145500,12567741,1573,1573,1573,1573,0
20240820,145400,12567741,1573,1573,1573,1573,0
20240820,145300,12567741,1573,1573,1573,1573,0
20240820,145200,12567741,1573,1573,1573,1573,0
20240820,145100,12567741,1573,1573,1573,1573,0
20240820,145000,12567741,1573,1573,1573,1573,0
20240820,144900,12567741,1573,1573,1573,1573,0
20240820,144800,12567741,1573,1573,1573,1573,0
20240820,144700,12567741,1573,1573,1573,1573,0
20240820,144600,12567741,1573,1573,1573,1573,0
20240820,144500,12567741,1573,1573,1573,1573,0
20240820,144400,12567741,1573,1573,1573,1573,0
20240820,144300,12567741,1573,1573,1573,1573,0
20240820,144200,12567741,1573,1573,1573,1573,0
20240820,144100,12567741,1573,1573,1573,1573,0
20240820,144000,12567741,1573,1573,1573,1573,0
20240820,143900,12567741,1573,1573,1573,1573,0
20240820,143800,12567741,1573,1573,1573,1573,0
20240820,143700,12567741,1573,1573,1573,1573,10
20240820,143600,12552011,1573,1573,1573,1573,0
20240820,143500,12552011,1573,1573,1573,1573,0
20240820,143400,12552011,1573,1573,1573,1573,0
20240820,143300,12552011,1573,1573,1573,1573,0
20240820,143200,12552011,1573,1573,1573,1573,0
20240820,143100,12552011,1573,1573,1573,1573,0
20240820,143000,12552011,1573,1573,1573,1573,0
20240820,142900,12552011,1573,1573,1573,1573,0
20240820,142800,12552011,1573,1573,1573,1573,0
20240820,142700,12552011,1573,1573,1573,1573,0
20240820,142600,12552011,1573,1573,1573,1573,8
20240820,142500,12539427,1572,1572,1572,1572,0
20240820,142400,12539427,1572,1572,1572,1572,1527
20240820,142300,10138983,1579,1579,1579,1579,0
20240820,142200,10138983,1579,1579,1579,1579,0
20240820,142100,10138983,1579,1579,1579,1579,0
20240820,142000,10138983,1579,1579,1579,1579,0
20240820,141900,10138983,1579,1579,1579,1579,0
20240820,141800,10138983,1579,1579,1579,1579,0
20240820,141700,10138983,1579,1579,1579,1579,0
20240820,141600,10138983,1579,1579,1579,1579,0
20240820,141500,10138983,1579,1579,1579,1579,0
20240820,141400,10138983,1579,1579,1579,1579,0
20240820,141300,10138983,1579,1579,1579,1579,0
20240820,141200,10138983,1579,1579,1579,1579,0
20240820,141100,10138983,1579,1579,1579,1579,0
20240820,141000,10138983,1579,1579,1579,1579,0
20240820,140900,10138983,1579,1579,1579,1579,0
20240820,140800,10138983,1579,1579,1579,1579,0
20240820,140700,10138983,1579,1579,1579,1579,0
20240820,140600,10138983,1579,1579,1579,1579,0
20240820,140500,10138983,1579,1579,1579,1579,0
20240820,140400,10138983,1579,1579,1579,1579,0
20240820,140300,10138983,1579,1579,1579,1579,0
20240820,140200,10138983,1579,1579,1579,1579,0
20240820,140100,10138983,1579,1579,1579,1579,0
20240820,140000,10138983,1579,1579,1579,1579,0
20240820,135900,10138983,1579,1579,1579,1579,0
20240820,135800,10138983,1579,1579,1579,1579,0
20240820,135700,10138983,1579,1579,1579,1579,0
20240820,135600,10138983,1579,1579,1579,1579,0
20240820,135500,10138983,1579,1579,1579,1579,0
20240820,135400,10138983,1579,1579,1579,1579,0
20240820,135300,10138983,1579,1579,1579,1579,0
20240820,135200,10138983,1579,1579,1579,1579,0
20240820,135100,10138983,1579,1579,1579,1579,0
20240820,135000,10138983,1579,1579,1579,1579,0
20240820,134900,10138983,1579,1579,1579,1579,0
20240820,134800,10138983,1579,1579,1579,1579,0
20240820,134700,10138983,1579,1579,1579,1579,0
20240820,134600,10138983,1579,1579,1579,1579,0
20240820,134500,10138983,1579,1579,1579,1579,0
20240820,134400,10138983,1579,1579,1579,1579,0
20240820,134300,10138983,1579,1579,1579,1579,0
20240820,134200,10138983,1579,1579,1579,1579,0
20240820,134100,10138983,1579,1579,1579,1579,0
20240820,134000,10138983,1579,1579,1579,1579,1
20240820,133900,10137404,1570,1570,1570,1570,108
20240820,133800,9967844,1570,1570,1570,1570,0
20240820,133700,9967844,1570,1570,1570,1570,290
20240820,133600,9512544,1570,1570,1570,1570,0
20240820,133500,9512544,1570,1570,1570,1570,100
20240820,133400,9355544,1570,1570,1570,1570,0
20240820,133300,9355544,1570,1570,1570,1570,0
20240820,133200,9355544,1570,1570,1570,1570,0
20240820,133100,9355544,1570,1570,1570,1570,0
20240820,133000,9355544,1570,1570,1570,1570,0
20240820,132900,9355544,1570,1570,1570,1570,0
20240820,132800,9355544,1570,1570,1570,1570,0
20240820,132700,9355544,1570,1570,1570,1570,0
20240820,132600,9355544,1570,1570,1570,1570,34
20240820,132500,9302164,1570,1570,1570,1570,36
20240820,132400,9245644,1579,1579,1579,1579,0
20240820,132300,9245644,1579,1579,1579,1579,0
20240820,132200,9245644,1579,1579,1579,1579,6
20240820,132100,9236170,1571,1571,1571,1571,0
20240820,132000,9236170,1571,1571,1571,1571,0
20240820,131900,9236170,1571,1571,1571,1571,0
20240820,131800,9236170,1571,1571,1571,1571,0
20240820,131700,9236170,1571,1571,1571,1571,0
20240820,131600,9236170,1571,1571,1571,1571,0
20240820,131500,9236170,1571,1571,1571,1571,0
20240820,131400,9236170,1571,1571,1571,1571,0
20240820,131300,9236170,1571,1571,1571,1571,0
20240820,131200,9236170,1571,1571,1571,1571,0
20240820,131100,9236170,1571,1571,1571,1571,0
20240820,131000,9236170,1571,1571,1571,1571,0
20240820,130900,9236170,1571,1571,1571,1571,0
20240820,130800,9236170,1571,1571,1571,1571,0
20240820,130700,9236170,1571,1571,1571,1571,0
20240820,130600,9236170,1571,1571,1571,1571,0
20240820,130500,9236170,1571,1571,1571,1571,0
20240820,130400,9236170,1571,1571,1571,1571,0
20240820,130300,9236170,1571,1571,1571,1571,0
20240820,130200,9236170,1571,1571,1571,1571,0
20240820,130100,9236170,1571,1571,1571,1571,0
20240820,130000,9236170,1571,1571,1571,1571,0
20240820,125900,9236170,1571,1571,1571,1571,0
20240820,125800,9236170,1571,1571,1571,1571,0
20240820,125700,9236170,1571,1571,1571,1571,0
20240820,125600,9236170,1571,1571,1571,1571,0
20240820,125500,9236170,1571,1571,1571,1571,0
20240820,125400,9236170,1571,1571,1571,1571,0
20240820,125300,9236170,1571,1571,1571,1571,0
20240820,125200,9236170,1571,1571,1571,1571,30
20240820,125100,9189040,1571,1571,1571,1571,0
20240820,125000,9189040,1571,1571,1571,1571,576
20240820,124900,8284144,1580,1580,1580,1580,0
20240820,124800,8284144,1580,1580,1580,1580,0
20240820,124700,8284144,1580,1580,1580,1580,0
20240820,124600,8284144,1580,1580,1580,1580,0
20240820,124500,8284144,1580,1580,1580,1580,101
20240820,124400,8124564,1580,1580,1580,1580,0
20240820,124300,8124564,1580,1580,1580,1580,0
20240820,124200,8124564,1580,1580,1580,1580,0
20240820,124100,8124564,1580,1580,1580,1580,0
20240820,124000,8124564,1580,1580,1580,1580,0
20240820,123900,8124564,1580,1580,1580,1580,0
20240820,123800,8124564,1580,1580,1580,1580,0
20240820,123700,8124564,1580,1580,1580,1580,0
20240820,123600,8124564,1580,1580,1580,1580,0
20240820,123500,8124564,1580,1580,1580,1580,0
20240820,123400,8124564,1580,1580,1580,1580,0
20240820,123300,8124564,1580,1580,1580,1580,0
20240820,123200,8124564,1580,1580,1580,1580,0
20240820,123100,8124564,1580,1577,1580,1577,190
20240820,123000,7824414,1576,1576,1576,1576,0
20240820,122900,7824414,1576,1576,1576,1576,0
20240820,122800,7824414,1576,1576,1576,1576,0
20240820,122700,7824414,1576,1576,1576,1576,0
20240820,122600,7824414,1576,1576,1576,1576,0
20240820,122500,7824414,1576,1576,1576,1576,0
20240820,122400,7824414,1576,1576,1576,1576,0
20240820,122300,7824414,1576,1576,1576,1576,0
20240820,122200,7824414,1576,1576,1576,1576,0
20240820,122100,7824414,1576,1576,1576,1576,0
20240820,122000,7824414,1576,1576,1576,1576,0
20240820,121900,7824414,1576,1576,1576,1576,8
20240820,121800,7811806,1570,1570,1570,1570,0
20240820,121700,7811806,1570,1570,1570,1570,0
20240820,121600,7811806,1570,1570,1570,1570,0
20240820,121500,7811806,1570,1570,1570,1570,0
20240820,121400,7811806,1570,1570,1570,1570,0
20240820,121300,7811806,1570,1570,1570,1570,0
20240820,121200,7811806,1570,1570,1570,1570,0
20240820,121100,7811806,1570,1570,1570,1570,0
20240820,121000,7811806,1570,1570,1570,1570,0
20240820,120900,7811806,1570,1570,1570,1570,0
20240820,120800,7811806,1570,1570,1570,1570,0
20240820,120700,7811806,1570,1570,1570,1570,0
20240820,120600,7811806,1570,1570,1570,1570,0
20240820,120500,7811806,1570,1570,1570,1570,0
20240820,120400,7811806,1570,1570,1570,1570,0
20240820,120300,7811806,1570,1570,1570,1570,0
20240820,120200,7811806,1570,1570,1570,1570,0
20240820,120100,7811806,1570,1570,1570,1570,0
20240820,120000,7811806,1570,1570,1570,1570,0
20240820,115900,7811806,1570,1570,1570,1570,0
20240820,115800,7811806,1570,1570,1570,1570,0
20240820,115700,7811806,1570,1570,1570,1570,0
20240820,115600,7811806,1570,1570,1570,1570,0
20240820,115500,7811806,1570,1570,1570,1570,0
20240820,115400,7811806,1570,1570,1570,1570,0
20240820,115300,7811806,1570,1570,1570,1570,0
20240820,115200,7811806,1570,1570,1570,1570,0
20240820,115100,7811806,1570,1570,1570,1570,0
20240820,115000,7811806,1570,1570,1570,1570,0
20240820,114900,7811806,1570,1570,1570,1570,0
20240820,114800,7811806,1570,1570,1570,1570,0
20240820,114700,7811806,1570,1570,1570,1570,0
20240820,114600,7811806,1570,1570,1570,1570,0
20240820,114500,7811806,1570,1570,1570,1570,0
20240820,114400,7811806,1570,1570,1570,1570,0
20240820,114300,7811806,1570,1570,1570,1570,0
20240820,114200,7811806,1570,1570,1570,1570,0
20240820,114100,7811806,1570,1570,1570,1570,0
20240820,114000,7811806,1570,1570,1570,1570,0
20240820,113900,7811806,1570,1570,1570,1570,0
20240820,113800,7811806,1570,1570,1570,1570,0
20240820,113700,7811806,1570,1570,1570,1570,0
20240820,113600,7811806,1570,1570,1570,1570,0
20240820,113500,7811806,1570,1570,1570,1570,0
20240820,113400,7811806,1570,1570,1570,1570,0
20240820,113300,7811806,1570,1570,1570,1570,0
20240820,113200,7811806,1570,1570,1570,1570,0
20240820,113100,7811806,1570,1570,1570,1570,0
20240820,113000,7811806,1570,1570,1570,1570,0
20240820,112900,7811806,1570,1570,1570,1570,0
20240820,112800,7811806,1570,1570,1570,1570,0
20240820,112700,7811806,1570,1570,1570,1570,0
20240820,112600,7811806,1570,1570,1570,1570,0
20240820,112500,7811806,1570,1570,1570,1570,0
20240820,112400,7811806,1570,1570,1570,1570,1100
20240820,112300,6084806,1570,1570,1570,1570,0
20240820,112200,6084806,1570,1570,1570,1570,0
20240820,112100,6084806,1570,1570,1570,1570,0
20240820,112000,6084806,1570,1576,1576,1570,100
20240820,111900,5927727,1576,1576,1576,1576,0
20240820,111800,5927727,1576,1576,1576,1576,0
20240820,111700,5927727,1576,1576,1576,1576,0
20240820,111600,5927727,1576,1576,1576,1576,0
20240820,111500,5927727,1576,1576,1576,1576,0
20240820,111400,5927727,1576,1576,1576,1576,0
20240820,111300,5927727,1576,1576,1576,1576,0
20240820,111200,5927727,1576,1576,1576,1576,0
20240820,111100,5927727,1576,1576,1576,1576,0
20240820,111000,5927727,1576,1576,1576,1576,0
20240820,110900,5927727,1576,1576,1576,1576,0
20240820,110800,5927727,1576,1576,1576,1576,0
20240820,110700,5927727,1576,1576,1576,1576,1
20240820,110600,5926151,1570,1570,1570,1570,0
20240820,110500,5926151,1570,1570,1570,1570,0
20240820,110400,5926151,1570,1570,1570,1570,0
20240820,110300,5926151,1570,1570,1570,1570,0
20240820,110200,5926151,1570,1570,1570,1570,0
20240820,110100,5926151,1570,1570,1570,1570,0
20240820,110000,5926151,1570,1570,1570,1570,0
20240820,105900,5926151,1570,1570,1570,1570,0
20240820,105800,5926151,1570,1570,1570,1570,0
20240820,105700,5926151,1570,1570,1570,1570,0
20240820,105600,5926151,1570,1570,1570,1570,0
20240820,105500,5926151,1570,1570,1570,1570,0
20240820,105400,5926151,1570,1570,1570,1570,0
20240820,105300,5926151,1570,1570,1570,1570,0
20240820,105200,5926151,1570,1570,1570,1570,0
20240820,105100,5926151,1570,1570,1570,1570,0
20240820,105000,5926151,1570,1570,1570,1570,0
20240820,104900,5926151,1570,1570,1570,1570,0
20240820,104800,5926151,1570,1570,1570,1570,0
20240820,104700,5926151,1570,1570,1570,1570,453
20240820,104600,5214941,1570,1570,1570,1570,140
20240820,104500,4995141,1571,1571,1571,1571,0
20240820,104400,4995141,1571,1571,1571,1571,0
20240820,104300,4995141,1571,1571,1571,1571,0
20240820,104200,4995141,1571,1571,1571,1571,0
20240820,104100,4995141,1571,1571,1571,1571,0
20240820,104000,4995141,1571,1571,1571,1571,0
20240820,103900,4995141,1571,1571,1571,1571,0
20240820,103800,4995141,1571,1571,1571,1571,0
20240820,103700,4995141,1571,1571,1571,1571,0
20240820,103600,4995141,1571,1571,1571,1571,0
20240820,103500,4995141,1571,1571,1571,1571,0
20240820,103400,4995141,1571,1571,1571,1571,0
20240820,103300,4995141,1571,1571,1571,1571,0
20240820,103200,4995141,1571,1571,1571,1571,0
20240820,103100,4995141,1571,1571,1571,1571,0
20240820,103000,4995141,1571,1571,1571,1571,0
20240820,102900,4995141,1571,1571,1571,1571,304
20240820,102800,4517557,1571,1571,1571,1571,4
20240820,102700,4511273,1570,1570,1570,1570,0
20240820,102600,4511273,1570,1570,1570,1570,0
20240820,102500,4511273,1570,1570,1570,1570,0
20240820,102400,4511273,1570,1570,1570,1570,42
20240820,102300,4445333,1570,1570,1570,1570,0
20240820,102200,4445333,1570,1570,1570,1570,0
20240820,102100,4445333,1570,1570,1570,1570,0
20240820,102000,4445333,1570,1570,1570,1570,0
20240820,101900,4445333,1570,1570,1570,1570,0
20240820,101800,4445333,1570,1570,1570,1570,0
20240820,101700,4445333,1570,1570,1570,1570,0
20240820,101600,4445333,1570,1570,1570,1570,0
20240820,101500,4445333,1570,1570,1570,1570,0
20240820,101400,4445333,1570,1570,1570,1570,0
20240820,101300,4445333,1570,1570,1570,1570,0
20240820,101200,4445333,1570,1570,1570,1570,0
20240820,101100,4445333,1570,1570,1570,1570,0
20240820,101000,4445333,1570,1570,1570,1570,0
20240820,100900,4445333,1570,1570,1570,1570,0
20240820,100800,4445333,1570,1570,1570,1570,0
20240820,100700,4445333,1570,1570,1570,1570,0
20240820,100600,4445333,1570,1570,1570,1570,23
20240820,100500,4409223,1579,1579,1579,1579,0
20240820,100400,4409223,1579,1579,1579,1579,0
20240820,100300,4409223,1579,1579,1579,1579,0
20240820,100200,4409223,1579,1579,1579,1579,1
20240820,100100,4407644,1570,1570,1570,1570,0
20240820,100000,4407644,1570,1570,1570,1570,0
20240820,095900,4407644,1570,1570,1570,1570,0
20240820,095800,4407644,1570,1570,1570,1570,0
20240820,095700,4407644,1570,1570,1570,1570,0
20240820,095600,4407644,1570,1570,1570,1570,0
20240820,095500,4407644,1570,1570,1570,1570,0
20240820,095400,4407644,1570,1570,1570,1570,0
20240820,095300,4407644,1570,1570,1570,1570,0
20240820,095200,4407644,1570,1570,1570,1570,0
20240820,095100,4407644,1570,1570,1570,1570,0
20240820,095000,4407644,1570,1570,1570,1570,0
20240820,094900,4407644,1570,1570,1570,1570,0
20240820,094800,4407644,1570,1570,1570,1570,0
20240820,094700,4407644,1570,1570,1570,1570,0
20240820,094600,4407644,1570,1570,1570,1570,0
20240820,094500,4407644,1570,1570,1570,1570,0
20240820,094400,4407644,1570,1570,1570,1570,0
20240820,094300,4407644,1570,1571,1571,1570,376
20240820,094200,3817323,1568,1568,1568,1568,0
20240820,094100,3817323,1568,1568,1568,1568,0
20240820,094000,3817323,1568,1568,1568,1568,0
20240820,093900,3817323,1568,1568,1568,1568,0
20240820,093800,3817323,1568,1568,1568,1568,0
20240820,093700,3817323,1568,1568,1568,1568,0
20240820,093600,3817323,1568,1568,1568,1568,0
20240820,093500,3817323,1568,1579,1579,1568,1160
20240820,093400,1991815,1576,1576,1576,1576,0
20240820,093300,1991815,1576,1576,1576,1576,0
20240820,093200,1991815,1576,1576,1576,1576,0
20240820,093100,1991815,1576,1576,1576,1576,0
20240820,093000,1991815,1576,1576,1576,1576,0
20240820,092900,1991815,1576,1576,1576,1576,0
20240820,092800,1991815,1576,1576,1576,1576,0
20240820,092700,1991815,1576,1576,1576,1576,0
20240820,092600,1991815,1576,1576,1576,1576,0
20240820,092500,1991815,1576,1576,1576,1576,0
20240820,092400,1991815,1576,1576,1576,1576,0
20240820,092300,1991815,1576,1576,1576,1576,0
20240820,092200,1991815,1576,1576,1576,1576,0
20240820,092100,1991815,1576,1576,1576,1576,0
20240820,092000,1991815,1576,1576,1576,1576,0
20240820,091900,1991815,1576,1576,1576,1576,0
20240820,091800,1991815,1576,1576,1576,1576,0
20240820,091700,1991815,1576,1576,1576,1576,0
20240820,091600,1991815,1576,1576,1576,1576,0
20240820,091500,1991815,1576,1576,1576,1576,0
20240820,091400,1991815,1576,1576,1576,1576,49
20240820,091300,1914591,1581,1581,1581,1581,0
20240820,091200,1914591,1581,1581,1581,1581,0
20240820,091100,1914591,1581,1581,1581,1581,0
20240820,091000,1914591,1581,1581,1581,1581,0
20240820,090900,1914591,1581,1581,1581,1581,0
20240820,090800,1914591,1581,1581,1581,1581,0
20240820,090700,1914591,1581,1581,1581,1581,0
20240820,090600,1914591,1581,1581,1581,1581,0
20240820,090500,1914591,1581,1581,1581,1581,0
20240820,090400,1914591,1581,1581,1581,1581,0
20240820,090300,1914591,1581,1581,1581,1581,0
20240820,090200,1914591,1581,1581,1581,1581,0
20240820,090100,1914591,1581,1581,1581,1581,0
20240820,090000,1914591,1581,1581,1581,1581,1211