KissMeData/273060/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,205400,96122546,1000,1000,1000,1000,2555
20240820,205300,96122546,1000,1000,1000,1000,0
20240820,205200,96122546,1000,1000,1000,1000,0
20240820,205100,96122546,1000,1000,1000,1000,0
20240820,205000,96122546,1000,1000,1000,1000,0
20240820,204900,96122546,1000,1000,1000,1000,0
20240820,204800,96122546,1000,1000,1000,1000,0
20240820,204700,96122546,1000,1000,1000,1000,0
20240820,204600,96122546,1000,1000,1000,1000,0
20240820,204500,96122546,1000,1000,1000,1000,0
20240820,204400,96122546,1000,1000,1000,1000,0
20240820,204300,96122546,1000,1000,1000,1000,0
20240820,204200,96122546,1000,1000,1000,1000,0
20240820,204100,96122546,1000,1000,1000,1000,0
20240820,204000,96122546,1000,1000,1000,1000,0
20240820,203900,96122546,1000,1000,1000,1000,0
20240820,203800,96122546,1000,1000,1000,1000,0
20240820,203700,96122546,1000,1000,1000,1000,0
20240820,203600,96122546,1000,1000,1000,1000,0
20240820,203500,96122546,1000,1000,1000,1000,0
20240820,203400,96122546,1000,1000,1000,1000,0
20240820,203300,96122546,1000,1000,1000,1000,0
20240820,203200,96122546,1000,1000,1000,1000,0
20240820,203100,96122546,1000,1000,1000,1000,0
20240820,203000,96122546,1000,1000,1000,1000,0
20240820,202900,96122546,1000,1000,1000,1000,0
20240820,202800,96122546,1000,1000,1000,1000,0
20240820,202700,96122546,1000,1000,1000,1000,0
20240820,202600,96122546,1000,1000,1000,1000,0
20240820,202500,96122546,1000,1000,1000,1000,0
20240820,202400,96122546,1000,1000,1000,1000,2555
20240820,202300,96122546,1000,1000,1000,1000,0
20240820,202200,96122546,1000,1000,1000,1000,0
20240820,202100,96122546,1000,1000,1000,1000,0
20240820,202000,96122546,1000,1000,1000,1000,0
20240820,201900,96122546,1000,1000,1000,1000,0
20240820,201800,96122546,1000,1000,1000,1000,0
20240820,201700,96122546,1000,1000,1000,1000,0
20240820,201600,96122546,1000,1000,1000,1000,0
20240820,201500,96122546,1000,1000,1000,1000,0
20240820,201400,96122546,1000,1000,1000,1000,0
20240820,201300,96122546,1000,1000,1000,1000,0
20240820,201200,96122546,1000,1000,1000,1000,0
20240820,201100,96122546,1000,1000,1000,1000,0
20240820,201000,96122546,1000,1000,1000,1000,0
20240820,200900,96122546,1000,1000,1000,1000,0
20240820,200800,96122546,1000,1000,1000,1000,0
20240820,200700,96122546,1000,1000,1000,1000,0
20240820,200600,96122546,1000,1000,1000,1000,0
20240820,200500,96122546,1000,1000,1000,1000,0
20240820,200400,96122546,1000,1000,1000,1000,0
20240820,200300,96122546,1000,1000,1000,1000,0
20240820,200200,96122546,1000,1000,1000,1000,0
20240820,200100,96122546,1000,1000,1000,1000,0
20240820,200000,96122546,1000,1000,1000,1000,0
20240820,195900,96122546,1000,1000,1000,1000,0
20240820,195800,96122546,1000,1000,1000,1000,0
20240820,195700,96122546,1000,1000,1000,1000,0
20240820,195600,96122546,1000,1000,1000,1000,0
20240820,195500,96122546,1000,1000,1000,1000,0
20240820,195400,96122546,1000,1000,1000,1000,2555
20240820,195300,96122546,1000,1000,1000,1000,0
20240820,195200,96122546,1000,1000,1000,1000,0
20240820,195100,96122546,1000,1000,1000,1000,0
20240820,195000,96122546,1000,1000,1000,1000,0
20240820,194900,96122546,1000,1000,1000,1000,0
20240820,194800,96122546,1000,1000,1000,1000,0
20240820,194700,96122546,1000,1000,1000,1000,0
20240820,194600,96122546,1000,1000,1000,1000,0
20240820,194500,96122546,1000,1000,1000,1000,0
20240820,194400,96122546,1000,1000,1000,1000,0
20240820,194300,96122546,1000,1000,1000,1000,0
20240820,194200,96122546,1000,1000,1000,1000,0
20240820,194100,96122546,1000,1000,1000,1000,0
20240820,194000,96122546,1000,1000,1000,1000,0
20240820,193900,96122546,1000,1000,1000,1000,0
20240820,193800,96122546,1000,1000,1000,1000,0
20240820,193700,96122546,1000,1000,1000,1000,0
20240820,193600,96122546,1000,1000,1000,1000,0
20240820,193500,96122546,1000,1000,1000,1000,0
20240820,193400,96122546,1000,1000,1000,1000,0
20240820,193300,96122546,1000,1000,1000,1000,0
20240820,193200,96122546,1000,1000,1000,1000,0
20240820,193100,96122546,1000,1000,1000,1000,0
20240820,193000,96122546,1000,1000,1000,1000,0
20240820,192900,96122546,1000,1000,1000,1000,0
20240820,192800,96122546,1000,1000,1000,1000,0
20240820,192700,96122546,1000,1000,1000,1000,0
20240820,192600,96122546,1000,1000,1000,1000,0
20240820,192500,96122546,1000,1000,1000,1000,0
20240820,192400,96122546,1000,1000,1000,1000,2555
20240820,192300,96122546,1000,1000,1000,1000,0
20240820,192200,96122546,1000,1000,1000,1000,0
20240820,192100,96122546,1000,1000,1000,1000,0
20240820,192000,96122546,1000,1000,1000,1000,0
20240820,191900,96122546,1000,1000,1000,1000,0
20240820,191800,96122546,1000,1000,1000,1000,0
20240820,191700,96122546,1000,1000,1000,1000,0
20240820,191600,96122546,1000,1000,1000,1000,0
20240820,191500,96122546,1000,1000,1000,1000,0
20240820,191400,96122546,1000,1000,1000,1000,0
20240820,191300,96122546,1000,1000,1000,1000,0
20240820,191200,96122546,1000,1000,1000,1000,0
20240820,191100,96122546,1000,1000,1000,1000,0
20240820,191000,96122546,1000,1000,1000,1000,0
20240820,190900,96122546,1000,1000,1000,1000,0
20240820,190800,96122546,1000,1000,1000,1000,0
20240820,190700,96122546,1000,1000,1000,1000,0
20240820,190600,96122546,1000,1000,1000,1000,0
20240820,190500,96122546,1000,1000,1000,1000,0
20240820,190400,96122546,1000,1000,1000,1000,0
20240820,190300,96122546,1000,1000,1000,1000,0
20240820,190200,96122546,1000,1000,1000,1000,0
20240820,190100,96122546,1000,1000,1000,1000,0
20240820,190000,96122546,1000,1000,1000,1000,0
20240820,185900,96122546,1000,1000,1000,1000,0
20240820,185800,96122546,1000,1000,1000,1000,0
20240820,185700,96122546,1000,1000,1000,1000,0
20240820,185600,96122546,1000,1000,1000,1000,0
20240820,185500,96122546,1000,1000,1000,1000,0
20240820,185400,96122546,1000,1000,1000,1000,2555
20240820,185300,96122546,1000,1000,1000,1000,0
20240820,185200,96122546,1000,1000,1000,1000,0
20240820,185100,96122546,1000,1000,1000,1000,0
20240820,185000,96122546,1000,1000,1000,1000,0
20240820,184900,96122546,1000,1000,1000,1000,0
20240820,184800,96122546,1000,1000,1000,1000,0
20240820,184700,96122546,1000,1000,1000,1000,0
20240820,184600,96122546,1000,1000,1000,1000,0
20240820,184500,96122546,1000,1000,1000,1000,0
20240820,184400,96122546,1000,1000,1000,1000,0
20240820,184300,96122546,1000,1000,1000,1000,0
20240820,184200,96122546,1000,1000,1000,1000,0
20240820,184100,96122546,1000,1000,1000,1000,0
20240820,184000,96122546,1000,1000,1000,1000,0
20240820,183900,96122546,1000,1000,1000,1000,0
20240820,183800,96122546,1000,1000,1000,1000,0
20240820,183700,96122546,1000,1000,1000,1000,0
20240820,183600,96122546,1000,1000,1000,1000,0
20240820,183500,96122546,1000,1000,1000,1000,0
20240820,183400,96122546,1000,1000,1000,1000,0
20240820,183300,96122546,1000,1000,1000,1000,0
20240820,183200,96122546,1000,1000,1000,1000,0
20240820,183100,96122546,1000,1000,1000,1000,0
20240820,183000,96122546,1000,1000,1000,1000,0
20240820,182900,96122546,1000,1000,1000,1000,0
20240820,182800,96122546,1000,1000,1000,1000,0
20240820,182700,96122546,1000,1000,1000,1000,0
20240820,182600,96122546,1000,1000,1000,1000,0
20240820,182500,96122546,1000,1000,1000,1000,0
20240820,182400,96122546,1000,1000,1000,1000,2555
20240820,182300,96122546,1000,1000,1000,1000,0
20240820,182200,96122546,1000,1000,1000,1000,0
20240820,182100,96122546,1000,1000,1000,1000,0
20240820,182000,96122546,1000,1000,1000,1000,0
20240820,181900,96122546,1000,1000,1000,1000,0
20240820,181800,96122546,1000,1000,1000,1000,0
20240820,181700,96122546,1000,1000,1000,1000,0
20240820,181600,96122546,1000,1000,1000,1000,0
20240820,181500,96122546,1000,1000,1000,1000,0
20240820,181400,96122546,1000,1000,1000,1000,0
20240820,181300,96122546,1000,1000,1000,1000,0
20240820,181200,96122546,1000,1000,1000,1000,0
20240820,181100,96122546,1000,1000,1000,1000,0
20240820,181000,96122546,1000,1000,1000,1000,0
20240820,180900,96122546,1000,1000,1000,1000,0
20240820,180800,96122546,1000,1000,1000,1000,0
20240820,180700,96122546,1000,1000,1000,1000,0
20240820,180600,96122546,1000,1000,1000,1000,0
20240820,180500,96122546,1000,1000,1000,1000,0
20240820,180400,96122546,1000,1000,1000,1000,0
20240820,180300,96122546,1000,1000,1000,1000,0
20240820,180200,96122546,1000,1000,1000,1000,0
20240820,180100,96122546,1000,1000,1000,1000,0
20240820,180000,96122546,1000,1000,1000,1000,0
20240820,175900,96122546,1000,1000,1000,1000,0
20240820,175800,96122546,1000,1000,1000,1000,0
20240820,175700,96122546,1000,1000,1000,1000,0
20240820,175600,96122546,1000,1000,1000,1000,0
20240820,175500,96122546,1000,1000,1000,1000,0
20240820,175400,96122546,1000,1000,1000,1000,2555
20240820,175300,96122546,1000,1000,1000,1000,0
20240820,175200,96122546,1000,1000,1000,1000,0
20240820,175100,96122546,1000,1000,1000,1000,0
20240820,175000,96122546,1000,1000,1000,1000,0
20240820,174900,96122546,1000,1000,1000,1000,0
20240820,174800,96122546,1000,1000,1000,1000,0
20240820,174700,96122546,1000,1000,1000,1000,0
20240820,174600,96122546,1000,1000,1000,1000,0
20240820,174500,96122546,1000,1000,1000,1000,0
20240820,174400,96122546,1000,1000,1000,1000,0
20240820,174300,96122546,1000,1000,1000,1000,0
20240820,174200,96122546,1000,1000,1000,1000,0
20240820,174100,96122546,1000,1000,1000,1000,0
20240820,174000,96122546,1000,1000,1000,1000,0
20240820,173900,96122546,1000,1000,1000,1000,0
20240820,173800,96122546,1000,1000,1000,1000,0
20240820,173700,96122546,1000,1000,1000,1000,0
20240820,173600,96122546,1000,1000,1000,1000,0
20240820,173500,96122546,1000,1000,1000,1000,0
20240820,173400,96122546,1000,1000,1000,1000,0
20240820,173300,96122546,1000,1000,1000,1000,0
20240820,173200,96122546,1000,1000,1000,1000,0
20240820,173100,96122546,1000,1000,1000,1000,0
20240820,173000,96122546,1000,1000,1000,1000,0
20240820,172900,96122546,1000,1000,1000,1000,0
20240820,172800,96122546,1000,1000,1000,1000,0
20240820,172700,96122546,1000,1000,1000,1000,0
20240820,172600,96122546,1000,1000,1000,1000,0
20240820,172500,96122546,1000,1000,1000,1000,0
20240820,172400,96122546,1000,1000,1000,1000,2555
20240820,172300,96122546,1000,1000,1000,1000,0
20240820,172200,96122546,1000,1000,1000,1000,0
20240820,172100,96122546,1000,1000,1000,1000,0
20240820,172000,96122546,1000,1000,1000,1000,0
20240820,171900,96122546,1000,1000,1000,1000,0
20240820,171800,96122546,1000,1000,1000,1000,0
20240820,171700,96122546,1000,1000,1000,1000,0
20240820,171600,96122546,1000,1000,1000,1000,0
20240820,171500,96122546,1000,1000,1000,1000,0
20240820,171400,96122546,1000,1000,1000,1000,0
20240820,171300,96122546,1000,1000,1000,1000,0
20240820,171200,96122546,1000,1000,1000,1000,0
20240820,171100,96122546,1000,1000,1000,1000,0
20240820,171000,96122546,1000,1000,1000,1000,0
20240820,170900,96122546,1000,1000,1000,1000,0
20240820,170800,96122546,1000,1000,1000,1000,0
20240820,170700,96122546,1000,1000,1000,1000,0
20240820,170600,96122546,1000,1000,1000,1000,0
20240820,170500,96122546,1000,1000,1000,1000,0
20240820,170400,96122546,1000,1000,1000,1000,0
20240820,170300,96122546,1000,1000,1000,1000,0
20240820,170200,96122546,1000,1000,1000,1000,0
20240820,170100,96122546,1000,1000,1000,1000,0
20240820,170000,96122546,1000,1000,1000,1000,0
20240820,165900,96122546,1000,1000,1000,1000,0
20240820,165800,96122546,1000,1000,1000,1000,0
20240820,165700,96122546,1000,1000,1000,1000,0
20240820,165600,96122546,1000,1000,1000,1000,0
20240820,165500,96122546,1000,1000,1000,1000,0
20240820,165400,96122546,1000,1000,1000,1000,2555
20240820,165300,96122546,1000,1000,1000,1000,0
20240820,165200,96122546,1000,1000,1000,1000,0
20240820,165100,96122546,1000,1000,1000,1000,0
20240820,165000,96122546,1000,1000,1000,1000,0
20240820,164900,96122546,1000,1000,1000,1000,0
20240820,164800,96122546,1000,1000,1000,1000,0
20240820,164700,96122546,1000,1000,1000,1000,0
20240820,164600,96122546,1000,1000,1000,1000,0
20240820,164500,96122546,1000,1000,1000,1000,0
20240820,164400,96122546,1000,1000,1000,1000,0
20240820,164300,96122546,1000,1000,1000,1000,0
20240820,164200,96122546,1000,1000,1000,1000,0
20240820,164100,96122546,1000,1000,1000,1000,0
20240820,164000,96122546,1000,1000,1000,1000,0
20240820,163900,96122546,1000,1000,1000,1000,0
20240820,163800,96122546,1000,1000,1000,1000,0
20240820,163700,96122546,1000,1000,1000,1000,0
20240820,163600,96122546,1000,1000,1000,1000,0
20240820,163500,96122546,1000,1000,1000,1000,0
20240820,163400,96122546,1000,1000,1000,1000,0
20240820,163300,96122546,1000,1000,1000,1000,0
20240820,163200,96122546,1000,1000,1000,1000,0
20240820,163100,96122546,1000,1000,1000,1000,0
20240820,163000,96122546,1000,1000,1000,1000,0
20240820,162900,96122546,1000,1000,1000,1000,0
20240820,162800,96122546,1000,1000,1000,1000,0
20240820,162700,96122546,1000,1000,1000,1000,0
20240820,162600,96122546,1000,1000,1000,1000,0
20240820,162500,96122546,1000,1000,1000,1000,0
20240820,162400,96122546,1000,1000,1000,1000,2555
20240820,162300,96122546,1000,1000,1000,1000,0
20240820,162200,96122546,1000,1000,1000,1000,0
20240820,162100,96122546,1000,1000,1000,1000,0
20240820,162000,96122546,1000,1000,1000,1000,0
20240820,161900,96122546,1000,1000,1000,1000,0
20240820,161800,96122546,1000,1000,1000,1000,0
20240820,161700,96122546,1000,1000,1000,1000,0
20240820,161600,96122546,1000,1000,1000,1000,0
20240820,161500,96122546,1000,1000,1000,1000,0
20240820,161400,96122546,1000,1000,1000,1000,0
20240820,161300,96122546,1000,1000,1000,1000,0
20240820,161200,96122546,1000,1000,1000,1000,0
20240820,161100,96122546,1000,1000,1000,1000,0
20240820,161000,96122546,1000,1000,1000,1000,0
20240820,160900,96122546,1000,1000,1000,1000,0
20240820,160800,96122546,1000,1000,1000,1000,0
20240820,160700,96122546,1000,1000,1000,1000,0
20240820,160600,96122546,1000,1000,1000,1000,0
20240820,160500,96122546,1000,1000,1000,1000,0
20240820,160400,96122546,1000,1000,1000,1000,0
20240820,160300,96122546,1000,1000,1000,1000,0
20240820,160200,96122546,1000,1000,1000,1000,0
20240820,160100,96122546,1000,1000,1000,1000,0
20240820,160000,96122546,1000,1000,1000,1000,0
20240820,155900,96122546,1000,1000,1000,1000,0
20240820,155800,96122546,1000,1000,1000,1000,0
20240820,155700,96122546,1000,1000,1000,1000,0
20240820,155600,96122546,1000,1000,1000,1000,0
20240820,155500,96122546,1000,1000,1000,1000,0
20240820,155400,96122546,1000,1000,1000,1000,2555
20240820,155300,96122546,1000,1000,1000,1000,0
20240820,155200,96122546,1000,1000,1000,1000,0
20240820,155100,96122546,1000,1000,1000,1000,0
20240820,155000,96122546,1000,1000,1000,1000,0
20240820,154900,96122546,1000,1000,1000,1000,0
20240820,154800,96122546,1000,1000,1000,1000,0
20240820,154700,96122546,1000,1000,1000,1000,0
20240820,154600,96122546,1000,1000,1000,1000,0
20240820,154500,96122546,1000,1000,1000,1000,0
20240820,154400,96122546,1000,1000,1000,1000,0
20240820,154300,96122546,1000,1000,1000,1000,0
20240820,154200,96122546,1000,1000,1000,1000,0
20240820,154100,96122546,1000,1000,1000,1000,0
20240820,154000,96122546,1000,1000,1000,1000,0
20240820,153900,96122546,1000,1000,1000,1000,0
20240820,153800,96122546,1000,1000,1000,1000,0
20240820,153700,96122546,1000,1000,1000,1000,0
20240820,153600,96122546,1000,1000,1000,1000,0
20240820,153500,96122546,1000,1000,1000,1000,0
20240820,153400,96122546,1000,1000,1000,1000,0
20240820,153300,96122546,1000,1000,1000,1000,0
20240820,153200,96122546,1000,1000,1000,1000,0
20240820,153100,96122546,1000,1000,1000,1000,0
20240820,153000,96122546,1000,1000,1000,1000,2555
20240820,152900,93567546,1000,1000,1000,1000,0
20240820,152800,93567546,1000,1000,1000,1000,0
20240820,152700,93567546,1000,1000,1000,1000,0
20240820,152600,93567546,1000,1000,1000,1000,0
20240820,152500,93567546,1000,1000,1000,1000,0
20240820,152400,93567546,1000,1000,1000,1000,0
20240820,152300,93567546,1000,1000,1000,1000,0
20240820,152200,93567546,1000,1000,1000,1000,0
20240820,152100,93567546,1000,1000,1000,1000,0
20240820,152000,93567546,1000,1000,1000,1000,0
20240820,151900,93567546,1000,1000,1000,1000,0
20240820,151800,93567546,1000,1000,1000,1000,0
20240820,151700,93567546,1000,1000,1000,1000,9
20240820,151600,93558546,1000,1000,1000,1000,0
20240820,151500,93558546,1000,1000,1000,1000,0
20240820,151400,93558546,1000,1000,1000,1000,0
20240820,151300,93558546,1000,1000,1000,1000,1236
20240820,151200,92322546,1003,1003,1003,1003,0
20240820,151100,92322546,1003,1003,1003,1003,0
20240820,151000,92322546,1003,998,1003,998,11
20240820,150900,92311563,1003,1003,1003,1003,35
20240820,150800,92276458,1003,1003,1003,1003,0
20240820,150700,92276458,1003,1003,1003,1003,0
20240820,150600,92276458,1003,1003,1003,1003,0
20240820,150500,92276458,1003,1003,1003,1003,0
20240820,150400,92276458,1003,1003,1003,1003,3
20240820,150300,92273449,1003,998,1003,998,2
20240820,150200,92271448,1003,998,1003,998,6208
20240820,150100,86063255,998,998,998,998,0
20240820,150000,86063255,998,998,998,998,1341
20240820,145900,84724937,998,998,998,998,0
20240820,145800,84724937,998,998,998,998,149
20240820,145700,84576235,997,996,997,996,504
20240820,145600,84073749,996,996,996,996,502
20240820,145500,83573757,995,995,995,995,0
20240820,145400,83573757,995,995,995,995,0
20240820,145300,83573757,995,995,995,995,1676
20240820,145200,81906137,995,995,995,995,90
20240820,145100,81816587,995,995,995,995,1
20240820,145000,81815592,994,994,994,994,0
20240820,144900,81815592,994,994,994,994,0
20240820,144800,81815592,994,994,994,994,0
20240820,144700,81815592,994,990,994,990,229
20240820,144600,81588482,994,994,994,994,0
20240820,144500,81588482,994,994,994,994,2
20240820,144400,81586494,994,994,994,994,0
20240820,144300,81586494,994,994,994,994,0
20240820,144200,81586494,994,994,994,994,0
20240820,144100,81586494,994,994,994,994,0
20240820,144000,81586494,994,994,994,994,1
20240820,143900,81585500,993,993,993,993,0
20240820,143800,81585500,993,993,993,993,0
20240820,143700,81585500,993,993,993,993,0
20240820,143600,81585500,993,993,993,993,0
20240820,143500,81585500,993,993,993,993,1001
20240820,143400,80591507,995,995,995,995,0
20240820,143300,80591507,995,995,995,995,0
20240820,143200,80591507,995,995,995,995,0
20240820,143100,80591507,995,995,995,995,0
20240820,143000,80591507,995,995,995,995,0
20240820,142900,80591507,995,995,995,995,0
20240820,142800,80591507,995,995,995,995,110
20240820,142700,80482057,995,995,995,995,0
20240820,142600,80482057,995,995,995,995,0
20240820,142500,80482057,995,995,995,995,1
20240820,142400,80481062,993,993,993,993,0
20240820,142300,80481062,993,993,993,993,61
20240820,142200,80420489,995,995,995,995,49
20240820,142100,80371734,995,995,995,995,0
20240820,142000,80371734,995,995,995,995,0
20240820,141900,80371734,995,995,995,995,0
20240820,141800,80371734,995,995,995,995,0
20240820,141700,80371734,995,994,995,994,300
20240820,141600,80073484,995,995,995,995,0
20240820,141500,80073484,995,995,995,995,0
20240820,141400,80073484,995,995,995,995,0
20240820,141300,80073484,995,995,995,995,0
20240820,141200,80073484,995,995,995,995,0
20240820,141100,80073484,995,995,995,995,0
20240820,141000,80073484,995,995,995,995,0
20240820,140900,80073484,995,995,995,995,1
20240820,140800,80072489,994,994,994,994,450
20240820,140700,79625189,995,995,995,995,0
20240820,140600,79625189,995,995,995,995,0
20240820,140500,79625189,995,995,995,995,0
20240820,140400,79625189,995,995,995,995,0
20240820,140300,79625189,995,995,995,995,0
20240820,140200,79625189,995,995,995,995,0
20240820,140100,79625189,995,995,995,995,1
20240820,140000,79624194,995,995,995,995,20
20240820,135900,79604294,995,995,995,995,1
20240820,135800,79603299,989,989,989,989,100
20240820,135700,79504399,995,995,995,995,0
20240820,135600,79504399,995,995,995,995,0
20240820,135500,79504399,995,995,995,995,1
20240820,135400,79503404,995,995,995,995,0
20240820,135300,79503404,995,995,995,995,0
20240820,135200,79503404,995,995,995,995,0
20240820,135100,79503404,995,995,995,995,1
20240820,135000,79502409,991,991,991,991,1000
20240820,134900,78511409,995,995,995,995,0
20240820,134800,78511409,995,995,995,995,0
20240820,134700,78511409,995,995,995,995,0
20240820,134600,78511409,995,995,995,995,1
20240820,134500,78510414,991,991,991,991,0
20240820,134400,78510414,991,991,991,991,35
20240820,134300,78475729,995,995,995,995,0
20240820,134200,78475729,995,995,995,995,0
20240820,134100,78475729,995,995,995,995,0
20240820,134000,78475729,995,995,995,995,0
20240820,133900,78475729,995,995,995,995,0
20240820,133800,78475729,995,995,995,995,0
20240820,133700,78475729,995,995,995,995,200
20240820,133600,78276729,996,996,996,996,0
20240820,133500,78276729,996,996,996,996,0
20240820,133400,78276729,996,996,996,996,1
20240820,133300,78275733,989,989,989,989,121
20240820,133200,78156064,987,993,993,987,200
20240820,133100,77958127,993,993,993,993,0
20240820,133000,77958127,993,993,993,993,300
20240820,132900,77660227,993,993,993,993,0
20240820,132800,77660227,993,993,993,993,0
20240820,132700,77660227,993,993,993,993,0
20240820,132600,77660227,993,993,993,993,0
20240820,132500,77660227,993,993,993,993,0
20240820,132400,77660227,993,993,993,993,0
20240820,132300,77660227,993,993,993,993,0
20240820,132200,77660227,993,993,993,993,0
20240820,132100,77660227,993,993,993,993,0
20240820,132000,77660227,993,993,993,993,0
20240820,131900,77660227,993,993,993,993,0
20240820,131800,77660227,993,993,993,993,0
20240820,131700,77660227,993,993,993,993,0
20240820,131600,77660227,993,993,993,993,0
20240820,131500,77660227,993,993,993,993,0
20240820,131400,77660227,993,993,993,993,0
20240820,131300,77660227,993,993,993,993,0
20240820,131200,77660227,993,993,993,993,0
20240820,131100,77660227,993,993,993,993,87
20240820,131000,77573836,993,993,993,993,750
20240820,130900,76829086,993,993,993,993,0
20240820,130800,76829086,993,995,995,993,4400
20240820,130700,72457080,999,999,999,999,0
20240820,130600,72457080,999,999,999,999,1
20240820,130500,72456081,999,999,999,999,0
20240820,130400,72456081,999,999,999,999,0
20240820,130300,72456081,999,999,999,999,0
20240820,130200,72456081,999,999,999,999,0
20240820,130100,72456081,999,999,999,999,1
20240820,130000,72455082,999,999,999,999,0
20240820,125900,72455082,999,999,999,999,1
20240820,125800,72454083,999,999,999,999,1
20240820,125700,72453084,999,999,999,999,0
20240820,125600,72453084,999,999,999,999,0
20240820,125500,72453084,999,999,999,999,0
20240820,125400,72453084,999,999,999,999,0
20240820,125300,72453084,999,999,999,999,978
20240820,125200,71476062,999,999,999,999,1
20240820,125100,71475063,998,998,998,998,0
20240820,125000,71475063,998,995,998,995,10745
20240820,124900,60779377,993,993,993,993,0
20240820,124800,60779377,993,993,993,993,0
20240820,124700,60779377,993,994,994,993,456
20240820,124600,60326163,994,994,994,994,3436
20240820,124500,56910779,993,993,993,993,0
20240820,124400,56910779,993,993,993,993,0
20240820,124300,56910779,993,991,993,991,4548
20240820,124200,52395625,991,991,991,991,1
20240820,124100,52394634,991,991,991,991,1
20240820,124000,52393643,990,990,990,990,50
20240820,123900,52344143,990,990,990,990,0
20240820,123800,52344143,990,990,990,990,0
20240820,123700,52344143,990,990,990,990,0
20240820,123600,52344143,990,990,990,990,0
20240820,123500,52344143,990,990,990,990,0
20240820,123400,52344143,990,990,990,990,208
20240820,123300,52138223,991,991,991,991,14
20240820,123200,52124349,993,993,993,993,0
20240820,123100,52124349,993,993,993,993,0
20240820,123000,52124349,993,993,993,993,0
20240820,122900,52124349,993,993,993,993,0
20240820,122800,52124349,993,993,993,993,0
20240820,122700,52124349,993,993,993,993,0
20240820,122600,52124349,993,993,993,993,0
20240820,122500,52124349,993,993,993,993,709
20240820,122400,51420312,994,994,994,994,0
20240820,122300,51420312,994,994,994,994,0
20240820,122200,51420312,994,994,994,994,0
20240820,122100,51420312,994,994,994,994,0
20240820,122000,51420312,994,994,994,994,12
20240820,121900,51408384,994,994,994,994,0
20240820,121800,51408384,994,994,994,994,0
20240820,121700,51408384,994,994,994,994,0
20240820,121600,51408384,994,994,994,994,0
20240820,121500,51408384,994,994,994,994,100
20240820,121400,51308984,994,994,994,994,0
20240820,121300,51308984,994,994,994,994,0
20240820,121200,51308984,994,994,994,994,0
20240820,121100,51308984,994,994,994,994,0
20240820,121000,51308984,994,994,994,994,0
20240820,120900,51308984,994,994,994,994,0
20240820,120800,51308984,994,994,994,994,0
20240820,120700,51308984,994,994,994,994,0
20240820,120600,51308984,994,994,994,994,0
20240820,120500,51308984,994,994,994,994,0
20240820,120400,51308984,994,994,994,994,0
20240820,120300,51308984,994,994,994,994,0
20240820,120200,51308984,994,994,994,994,0
20240820,120100,51308984,994,994,994,994,0
20240820,120000,51308984,994,994,994,994,0
20240820,115900,51308984,994,994,994,994,0
20240820,115800,51308984,994,995,995,990,6058
20240820,115700,45306408,994,992,994,992,587
20240820,115600,44723130,990,991,991,990,696
20240820,115500,44033688,990,990,990,990,0
20240820,115400,44033688,990,990,990,990,0
20240820,115300,44033688,990,990,990,990,0
20240820,115200,44033688,990,990,990,990,0
20240820,115100,44033688,990,990,990,990,0
20240820,115000,44033688,990,990,990,990,0
20240820,114900,44033688,990,990,990,990,47
20240820,114800,43987158,990,990,990,990,3
20240820,114700,43984188,990,990,990,990,0
20240820,114600,43984188,990,990,990,990,0
20240820,114500,43984188,990,990,990,990,41
20240820,114400,43943598,990,990,990,990,0
20240820,114300,43943598,990,990,990,990,0
20240820,114200,43943598,990,990,990,990,600
20240820,114100,43349598,990,990,990,990,0
20240820,114000,43349598,990,990,990,990,0
20240820,113900,43349598,990,990,990,990,0
20240820,113800,43349598,990,990,990,990,0
20240820,113700,43349598,990,990,990,990,33
20240820,113600,43316928,990,990,990,990,0
20240820,113500,43316928,990,991,991,990,3010
20240820,113400,40337027,992,992,992,992,0
20240820,113300,40337027,992,992,992,992,900
20240820,113200,39444227,990,990,990,990,0
20240820,113100,39444227,990,990,990,990,0
20240820,113000,39444227,990,990,990,990,0
20240820,112900,39444227,990,990,990,990,0
20240820,112800,39444227,990,990,990,990,0
20240820,112700,39444227,990,990,990,990,0
20240820,112600,39444227,990,990,990,990,0
20240820,112500,39444227,990,990,990,990,0
20240820,112400,39444227,990,990,990,990,0
20240820,112300,39444227,990,990,990,990,0
20240820,112200,39444227,990,990,990,990,0
20240820,112100,39444227,990,990,990,990,0
20240820,112000,39444227,990,990,990,990,0
20240820,111900,39444227,990,990,990,990,0
20240820,111800,39444227,990,990,990,990,0
20240820,111700,39444227,990,990,990,990,20
20240820,111600,39424427,990,990,990,990,0
20240820,111500,39424427,990,990,990,990,0
20240820,111400,39424427,990,990,990,990,0
20240820,111300,39424427,990,990,990,990,0
20240820,111200,39424427,990,990,990,990,0
20240820,111100,39424427,990,990,990,990,0
20240820,111000,39424427,990,990,990,990,0
20240820,110900,39424427,990,990,990,990,0
20240820,110800,39424427,990,990,990,990,0
20240820,110700,39424427,990,990,990,990,0
20240820,110600,39424427,990,990,990,990,113
20240820,110500,39312557,990,990,990,990,0
20240820,110400,39312557,990,990,990,990,0
20240820,110300,39312557,990,990,990,990,0
20240820,110200,39312557,990,990,990,990,0
20240820,110100,39312557,990,990,990,990,9
20240820,110000,39303647,991,991,991,991,0
20240820,105900,39303647,991,991,991,991,0
20240820,105800,39303647,991,991,991,991,0
20240820,105700,39303647,991,991,991,991,0
20240820,105600,39303647,991,991,991,991,1
20240820,105500,39302656,982,982,982,982,0
20240820,105400,39302656,982,982,982,982,0
20240820,105300,39302656,982,982,982,982,0
20240820,105200,39302656,982,982,982,982,0
20240820,105100,39302656,982,982,982,982,0
20240820,105000,39302656,982,982,982,982,0
20240820,104900,39302656,982,982,982,982,0
20240820,104800,39302656,982,982,982,982,0
20240820,104700,39302656,982,982,982,982,0
20240820,104600,39302656,982,985,985,982,333
20240820,104500,38975344,986,986,986,986,22
20240820,104400,38953652,986,986,986,986,0
20240820,104300,38953652,986,986,986,986,0
20240820,104200,38953652,986,986,986,986,0
20240820,104100,38953652,986,986,986,986,20
20240820,104000,38933932,992,992,992,992,0
20240820,103900,38933932,992,992,992,992,0
20240820,103800,38933932,992,992,992,992,0
20240820,103700,38933932,992,992,992,992,0
20240820,103600,38933932,992,992,992,992,0
20240820,103500,38933932,992,992,992,992,0
20240820,103400,38933932,992,992,992,992,0
20240820,103300,38933932,992,992,992,992,0
20240820,103200,38933932,992,992,992,992,0
20240820,103100,38933932,992,992,992,992,0
20240820,103000,38933932,992,992,992,992,0
20240820,102900,38933932,992,992,992,992,0
20240820,102800,38933932,992,992,992,992,0
20240820,102700,38933932,992,992,992,992,10
20240820,102600,38924012,992,992,992,992,0
20240820,102500,38924012,992,992,992,992,0
20240820,102400,38924012,992,992,992,992,0
20240820,102300,38924012,992,992,992,992,80
20240820,102200,38844652,994,994,994,994,0
20240820,102100,38844652,994,994,994,994,0
20240820,102000,38844652,994,994,994,994,0
20240820,101900,38844652,994,994,994,994,0
20240820,101800,38844652,994,993,994,993,32
20240820,101700,38812854,987,987,987,987,0
20240820,101600,38812854,987,987,987,987,0
20240820,101500,38812854,987,987,987,987,0
20240820,101400,38812854,987,987,987,987,1356
20240820,101300,37474482,987,987,987,987,5188
20240820,101200,32353926,990,990,990,990,0
20240820,101100,32353926,990,990,990,990,0
20240820,101000,32353926,990,990,990,990,0
20240820,100900,32353926,990,990,990,990,50
20240820,100800,32304426,990,990,990,990,3010
20240820,100700,29324526,992,992,992,992,47
20240820,100600,29277902,994,994,994,994,0
20240820,100500,29277902,994,994,994,994,0
20240820,100400,29277902,994,992,994,992,4
20240820,100300,29273932,992,992,992,992,0
20240820,100200,29273932,992,992,992,992,0
20240820,100100,29273932,992,991,992,991,4274
20240820,100000,25034524,991,991,991,991,100
20240820,095900,24935424,992,992,992,992,0
20240820,095800,24935424,992,992,992,992,0
20240820,095700,24935424,992,992,992,992,196
20240820,095600,24740992,992,992,992,992,0
20240820,095500,24740992,992,992,992,992,761
20240820,095400,23986080,991,990,991,990,620
20240820,095300,23371714,990,990,990,990,0
20240820,095200,23371714,990,990,990,990,1
20240820,095100,23370724,990,990,990,990,0
20240820,095000,23370724,990,990,990,990,0
20240820,094900,23370724,990,990,990,990,0
20240820,094800,23370724,990,990,990,990,0
20240820,094700,23370724,990,987,990,987,2550
20240820,094600,20853844,990,988,990,987,1014
20240820,094500,19853022,990,990,990,990,28
20240820,094400,19825302,987,987,987,987,0
20240820,094300,19825302,987,986,987,986,521
20240820,094200,19311217,987,987,987,987,0
20240820,094100,19311217,987,987,987,987,0
20240820,094000,19311217,987,987,987,987,0
20240820,093900,19311217,987,987,987,987,0
20240820,093800,19311217,987,987,987,987,0
20240820,093700,19311217,987,987,987,987,0
20240820,093600,19311217,987,987,987,987,0
20240820,093500,19311217,987,987,987,987,0
20240820,093400,19311217,987,987,987,987,0
20240820,093300,19311217,987,987,987,987,636
20240820,093200,18683485,987,987,987,987,253
20240820,093100,18433774,990,990,990,990,0
20240820,093000,18433774,990,990,990,990,0
20240820,092900,18433774,990,990,990,990,0
20240820,092800,18433774,990,990,990,990,0
20240820,092700,18433774,990,990,990,990,0
20240820,092600,18433774,990,990,990,990,0
20240820,092500,18433774,990,990,990,990,0
20240820,092400,18433774,990,990,990,990,0
20240820,092300,18433774,990,990,990,990,10
20240820,092200,18423874,992,992,992,992,0
20240820,092100,18423874,992,992,992,992,0
20240820,092000,18423874,992,992,992,992,0
20240820,091900,18423874,992,992,992,992,0
20240820,091800,18423874,992,992,992,992,0
20240820,091700,18423874,992,992,992,992,10
20240820,091600,18413954,985,986,986,985,600
20240820,091500,17822912,995,995,995,995,2171
20240820,091400,15662767,992,992,992,992,0
20240820,091300,15662767,992,992,992,992,342
20240820,091200,15323503,991,991,991,991,0
20240820,091100,15323503,991,991,991,991,0
20240820,091000,15323503,991,991,991,991,50
20240820,090900,15273953,987,987,987,987,358
20240820,090800,14920607,985,985,985,985,35
20240820,090700,14886132,985,986,986,985,1700
20240820,090600,13211532,985,984,985,984,303
20240820,090500,12913280,984,984,984,984,0
20240820,090400,12913280,984,984,984,984,6
20240820,090300,12907376,983,983,983,983,55
20240820,090200,12853311,982,980,982,980,1552
20240820,090100,11331910,980,980,980,980,0
20240820,090000,11331910,980,976,980,976,11610