KissMeData/080420/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,195100,46751514,1830,1830,1830,1830,562
20240802,195000,46751514,1830,1830,1830,1830,0
20240802,194900,46751514,1830,1830,1830,1830,0
20240802,194800,46751514,1830,1830,1830,1830,0
20240802,194700,46751514,1830,1830,1830,1830,0
20240802,194600,46751514,1830,1830,1830,1830,0
20240802,194500,46751514,1830,1830,1830,1830,0
20240802,194400,46751514,1830,1830,1830,1830,0
20240802,194300,46751514,1830,1830,1830,1830,0
20240802,194200,46751514,1830,1830,1830,1830,0
20240802,194100,46751514,1830,1830,1830,1830,0
20240802,194000,46751514,1830,1830,1830,1830,0
20240802,193900,46751514,1830,1830,1830,1830,0
20240802,193800,46751514,1830,1830,1830,1830,0
20240802,193700,46751514,1830,1830,1830,1830,0
20240802,193600,46751514,1830,1830,1830,1830,0
20240802,193500,46751514,1830,1830,1830,1830,0
20240802,193400,46751514,1830,1830,1830,1830,0
20240802,193300,46751514,1830,1830,1830,1830,0
20240802,193200,46751514,1830,1830,1830,1830,0
20240802,193100,46751514,1830,1830,1830,1830,0
20240802,193000,46751514,1830,1830,1830,1830,0
20240802,192900,46751514,1830,1830,1830,1830,0
20240802,192800,46751514,1830,1830,1830,1830,0
20240802,192700,46751514,1830,1830,1830,1830,0
20240802,192600,46751514,1830,1830,1830,1830,0
20240802,192500,46751514,1830,1830,1830,1830,0
20240802,192400,46751514,1830,1830,1830,1830,0
20240802,192300,46751514,1830,1830,1830,1830,0
20240802,192200,46751514,1830,1830,1830,1830,0
20240802,192100,46751514,1830,1830,1830,1830,562
20240802,192000,46751514,1830,1830,1830,1830,0
20240802,191900,46751514,1830,1830,1830,1830,0
20240802,191800,46751514,1830,1830,1830,1830,0
20240802,191700,46751514,1830,1830,1830,1830,0
20240802,191600,46751514,1830,1830,1830,1830,0
20240802,191500,46751514,1830,1830,1830,1830,0
20240802,191400,46751514,1830,1830,1830,1830,0
20240802,191300,46751514,1830,1830,1830,1830,0
20240802,191200,46751514,1830,1830,1830,1830,0
20240802,191100,46751514,1830,1830,1830,1830,0
20240802,191000,46751514,1830,1830,1830,1830,0
20240802,190900,46751514,1830,1830,1830,1830,0
20240802,190800,46751514,1830,1830,1830,1830,0
20240802,190700,46751514,1830,1830,1830,1830,0
20240802,190600,46751514,1830,1830,1830,1830,0
20240802,190500,46751514,1830,1830,1830,1830,0
20240802,190400,46751514,1830,1830,1830,1830,0
20240802,190300,46751514,1830,1830,1830,1830,0
20240802,190200,46751514,1830,1830,1830,1830,0
20240802,190100,46751514,1830,1830,1830,1830,0
20240802,190000,46751514,1830,1830,1830,1830,0
20240802,185900,46751514,1830,1830,1830,1830,0
20240802,185800,46751514,1830,1830,1830,1830,0
20240802,185700,46751514,1830,1830,1830,1830,0
20240802,185600,46751514,1830,1830,1830,1830,0
20240802,185500,46751514,1830,1830,1830,1830,0
20240802,185400,46751514,1830,1830,1830,1830,0
20240802,185300,46751514,1830,1830,1830,1830,0
20240802,185200,46751514,1830,1830,1830,1830,0
20240802,185100,46751514,1830,1830,1830,1830,562
20240802,185000,46751514,1830,1830,1830,1830,0
20240802,184900,46751514,1830,1830,1830,1830,0
20240802,184800,46751514,1830,1830,1830,1830,0
20240802,184700,46751514,1830,1830,1830,1830,0
20240802,184600,46751514,1830,1830,1830,1830,0
20240802,184500,46751514,1830,1830,1830,1830,0
20240802,184400,46751514,1830,1830,1830,1830,0
20240802,184300,46751514,1830,1830,1830,1830,0
20240802,184200,46751514,1830,1830,1830,1830,0
20240802,184100,46751514,1830,1830,1830,1830,0
20240802,184000,46751514,1830,1830,1830,1830,0
20240802,183900,46751514,1830,1830,1830,1830,0
20240802,183800,46751514,1830,1830,1830,1830,0
20240802,183700,46751514,1830,1830,1830,1830,0
20240802,183600,46751514,1830,1830,1830,1830,0
20240802,183500,46751514,1830,1830,1830,1830,0
20240802,183400,46751514,1830,1830,1830,1830,0
20240802,183300,46751514,1830,1830,1830,1830,0
20240802,183200,46751514,1830,1830,1830,1830,0
20240802,183100,46751514,1830,1830,1830,1830,0
20240802,183000,46751514,1830,1830,1830,1830,0
20240802,182900,46751514,1830,1830,1830,1830,0
20240802,182800,46751514,1830,1830,1830,1830,0
20240802,182700,46751514,1830,1830,1830,1830,0
20240802,182600,46751514,1830,1830,1830,1830,0
20240802,182500,46751514,1830,1830,1830,1830,0
20240802,182400,46751514,1830,1830,1830,1830,0
20240802,182300,46751514,1830,1830,1830,1830,0
20240802,182200,46751514,1830,1830,1830,1830,0
20240802,182100,46751514,1830,1830,1830,1830,562
20240802,182000,46751514,1830,1830,1830,1830,0
20240802,181900,46751514,1830,1830,1830,1830,0
20240802,181800,46751514,1830,1830,1830,1830,0
20240802,181700,46751514,1830,1830,1830,1830,0
20240802,181600,46751514,1830,1830,1830,1830,0
20240802,181500,46751514,1830,1830,1830,1830,0
20240802,181400,46751514,1830,1830,1830,1830,0
20240802,181300,46751514,1830,1830,1830,1830,0
20240802,181200,46751514,1830,1830,1830,1830,0
20240802,181100,46751514,1830,1830,1830,1830,0
20240802,181000,46751514,1830,1830,1830,1830,0
20240802,180900,46751514,1830,1830,1830,1830,0
20240802,180800,46751514,1830,1830,1830,1830,0
20240802,180700,46751514,1830,1830,1830,1830,0
20240802,180600,46751514,1830,1830,1830,1830,0
20240802,180500,46751514,1830,1830,1830,1830,0
20240802,180400,46751514,1830,1830,1830,1830,0
20240802,180300,46751514,1830,1830,1830,1830,0
20240802,180200,46751514,1830,1830,1830,1830,0
20240802,180100,46751514,1830,1830,1830,1830,0
20240802,180000,46751514,1830,1830,1830,1830,0
20240802,175900,46751514,1830,1830,1830,1830,0
20240802,175800,46751514,1830,1830,1830,1830,0
20240802,175700,46751514,1830,1830,1830,1830,0
20240802,175600,46751514,1830,1830,1830,1830,0
20240802,175500,46751514,1830,1830,1830,1830,0
20240802,175400,46751514,1830,1830,1830,1830,0
20240802,175300,46751514,1830,1830,1830,1830,0
20240802,175200,46751514,1830,1830,1830,1830,0
20240802,175100,46751514,1830,1830,1830,1830,562
20240802,175000,46751514,1830,1830,1830,1830,0
20240802,174900,46751514,1830,1830,1830,1830,0
20240802,174800,46751514,1830,1830,1830,1830,0
20240802,174700,46751514,1830,1830,1830,1830,0
20240802,174600,46751514,1830,1830,1830,1830,0
20240802,174500,46751514,1830,1830,1830,1830,0
20240802,174400,46751514,1830,1830,1830,1830,0
20240802,174300,46751514,1830,1830,1830,1830,0
20240802,174200,46751514,1830,1830,1830,1830,0
20240802,174100,46751514,1830,1830,1830,1830,0
20240802,174000,46751514,1830,1830,1830,1830,0
20240802,173900,46751514,1830,1830,1830,1830,0
20240802,173800,46751514,1830,1830,1830,1830,0
20240802,173700,46751514,1830,1830,1830,1830,0
20240802,173600,46751514,1830,1830,1830,1830,0
20240802,173500,46751514,1830,1830,1830,1830,0
20240802,173400,46751514,1830,1830,1830,1830,0
20240802,173300,46751514,1830,1830,1830,1830,0
20240802,173200,46751514,1830,1830,1830,1830,0
20240802,173100,46751514,1830,1830,1830,1830,0
20240802,173000,46751514,1830,1830,1830,1830,0
20240802,172900,46751514,1830,1830,1830,1830,0
20240802,172800,46751514,1830,1830,1830,1830,0
20240802,172700,46751514,1830,1830,1830,1830,0
20240802,172600,46751514,1830,1830,1830,1830,0
20240802,172500,46751514,1830,1830,1830,1830,0
20240802,172400,46751514,1830,1830,1830,1830,0
20240802,172300,46751514,1830,1830,1830,1830,0
20240802,172200,46751514,1830,1830,1830,1830,0
20240802,172100,46751514,1830,1830,1830,1830,562
20240802,172000,46751514,1830,1830,1830,1830,0
20240802,171900,46751514,1830,1830,1830,1830,0
20240802,171800,46751514,1830,1830,1830,1830,0
20240802,171700,46751514,1830,1830,1830,1830,0
20240802,171600,46751514,1830,1830,1830,1830,0
20240802,171500,46751514,1830,1830,1830,1830,0
20240802,171400,46751514,1830,1830,1830,1830,0
20240802,171300,46751514,1830,1830,1830,1830,0
20240802,171200,46751514,1830,1830,1830,1830,0
20240802,171100,46751514,1830,1830,1830,1830,0
20240802,171000,46751514,1830,1830,1830,1830,0
20240802,170900,46751514,1830,1830,1830,1830,0
20240802,170800,46751514,1830,1830,1830,1830,0
20240802,170700,46751514,1830,1830,1830,1830,0
20240802,170600,46751514,1830,1830,1830,1830,0
20240802,170500,46751514,1830,1830,1830,1830,0
20240802,170400,46751514,1830,1830,1830,1830,0
20240802,170300,46751514,1830,1830,1830,1830,0
20240802,170200,46751514,1830,1830,1830,1830,0
20240802,170100,46751514,1830,1830,1830,1830,0
20240802,170000,46751514,1830,1830,1830,1830,0
20240802,165900,46751514,1830,1830,1830,1830,0
20240802,165800,46751514,1830,1830,1830,1830,0
20240802,165700,46751514,1830,1830,1830,1830,0
20240802,165600,46751514,1830,1830,1830,1830,0
20240802,165500,46751514,1830,1830,1830,1830,0
20240802,165400,46751514,1830,1830,1830,1830,0
20240802,165300,46751514,1830,1830,1830,1830,0
20240802,165200,46751514,1830,1830,1830,1830,0
20240802,165100,46751514,1830,1830,1830,1830,562
20240802,165000,46751514,1830,1830,1830,1830,0
20240802,164900,46751514,1830,1830,1830,1830,0
20240802,164800,46751514,1830,1830,1830,1830,0
20240802,164700,46751514,1830,1830,1830,1830,0
20240802,164600,46751514,1830,1830,1830,1830,0
20240802,164500,46751514,1830,1830,1830,1830,0
20240802,164400,46751514,1830,1830,1830,1830,0
20240802,164300,46751514,1830,1830,1830,1830,0
20240802,164200,46751514,1830,1830,1830,1830,0
20240802,164100,46751514,1830,1830,1830,1830,0
20240802,164000,46751514,1830,1830,1830,1830,0
20240802,163900,46751514,1830,1830,1830,1830,0
20240802,163800,46751514,1830,1830,1830,1830,0
20240802,163700,46751514,1830,1830,1830,1830,0
20240802,163600,46751514,1830,1830,1830,1830,0
20240802,163500,46751514,1830,1830,1830,1830,0
20240802,163400,46751514,1830,1830,1830,1830,0
20240802,163300,46751514,1830,1830,1830,1830,0
20240802,163200,46751514,1830,1830,1830,1830,0
20240802,163100,46751514,1830,1830,1830,1830,0
20240802,163000,46751514,1830,1830,1830,1830,0
20240802,162900,46751514,1830,1830,1830,1830,0
20240802,162800,46751514,1830,1830,1830,1830,0
20240802,162700,46751514,1830,1830,1830,1830,0
20240802,162600,46751514,1830,1830,1830,1830,0
20240802,162500,46751514,1830,1830,1830,1830,0
20240802,162400,46751514,1830,1830,1830,1830,0
20240802,162300,46751514,1830,1830,1830,1830,0
20240802,162200,46751514,1830,1830,1830,1830,0
20240802,162100,46751514,1830,1830,1830,1830,562
20240802,162000,46751514,1830,1830,1830,1830,0
20240802,161900,46751514,1830,1830,1830,1830,0
20240802,161800,46751514,1830,1830,1830,1830,0
20240802,161700,46751514,1830,1830,1830,1830,0
20240802,161600,46751514,1830,1830,1830,1830,0
20240802,161500,46751514,1830,1830,1830,1830,0
20240802,161400,46751514,1830,1830,1830,1830,0
20240802,161300,46751514,1830,1830,1830,1830,0
20240802,161200,46751514,1830,1830,1830,1830,0
20240802,161100,46751514,1830,1830,1830,1830,0
20240802,161000,46751514,1830,1830,1830,1830,0
20240802,160900,46751514,1830,1830,1830,1830,0
20240802,160800,46751514,1830,1830,1830,1830,0
20240802,160700,46751514,1830,1830,1830,1830,0
20240802,160600,46751514,1830,1830,1830,1830,0
20240802,160500,46751514,1830,1830,1830,1830,0
20240802,160400,46751514,1830,1830,1830,1830,0
20240802,160300,46751514,1830,1830,1830,1830,0
20240802,160200,46751514,1830,1830,1830,1830,0
20240802,160100,46751514,1830,1830,1830,1830,0
20240802,160000,46751514,1830,1830,1830,1830,0
20240802,155900,46751514,1830,1830,1830,1830,0
20240802,155800,46751514,1830,1830,1830,1830,0
20240802,155700,46751514,1830,1830,1830,1830,0
20240802,155600,46751514,1830,1830,1830,1830,0
20240802,155500,46751514,1830,1830,1830,1830,0
20240802,155400,46751514,1830,1830,1830,1830,0
20240802,155300,46751514,1830,1830,1830,1830,0
20240802,155200,46751514,1830,1830,1830,1830,0
20240802,155100,46751514,1830,1830,1830,1830,562
20240802,155000,46751514,1830,1830,1830,1830,0
20240802,154900,46751514,1830,1830,1830,1830,0
20240802,154800,46751514,1830,1830,1830,1830,0
20240802,154700,46751514,1830,1830,1830,1830,0
20240802,154600,46751514,1830,1830,1830,1830,0
20240802,154500,46751514,1830,1830,1830,1830,0
20240802,154400,46751514,1830,1830,1830,1830,0
20240802,154300,46751514,1830,1830,1830,1830,0
20240802,154200,46751514,1830,1830,1830,1830,0
20240802,154100,46751514,1830,1830,1830,1830,0
20240802,154000,46751514,1830,1830,1830,1830,0
20240802,153900,46751514,1830,1830,1830,1830,0
20240802,153800,46751514,1830,1830,1830,1830,0
20240802,153700,46751514,1830,1830,1830,1830,0
20240802,153600,46751514,1830,1830,1830,1830,0
20240802,153500,46751514,1830,1830,1830,1830,0
20240802,153400,46751514,1830,1830,1830,1830,0
20240802,153300,46751514,1830,1830,1830,1830,0
20240802,153200,46751514,1830,1830,1830,1830,0
20240802,153100,46751514,1830,1830,1830,1830,0
20240802,153000,46751514,1830,1830,1830,1830,562
20240802,152900,45723054,1810,1810,1810,1810,0
20240802,152800,45723054,1810,1810,1810,1810,0
20240802,152700,45723054,1810,1810,1810,1810,0
20240802,152600,45723054,1810,1810,1810,1810,0
20240802,152500,45723054,1810,1810,1810,1810,0
20240802,152400,45723054,1810,1810,1810,1810,0
20240802,152300,45723054,1810,1810,1810,1810,0
20240802,152200,45723054,1810,1810,1810,1810,0
20240802,152100,45723054,1810,1810,1810,1810,0
20240802,152000,45723054,1810,1810,1810,1810,0
20240802,151900,45723054,1810,1819,1819,1810,1008
20240802,151800,43894653,1832,1825,1832,1825,547
20240802,151700,42894917,1825,1825,1825,1825,0
20240802,151600,42894917,1825,1825,1825,1825,50
20240802,151500,42803667,1825,1825,1825,1825,1
20240802,151400,42801842,1818,1818,1818,1818,210
20240802,151300,42420062,1818,1818,1818,1818,0
20240802,151200,42420062,1818,1818,1818,1818,4
20240802,151100,42412790,1836,1836,1836,1836,0
20240802,151000,42412790,1836,1836,1836,1836,0
20240802,150900,42412790,1836,1836,1836,1836,0
20240802,150800,42412790,1836,1836,1836,1836,0
20240802,150700,42412790,1836,1836,1836,1836,0
20240802,150600,42412790,1836,1836,1836,1836,0
20240802,150500,42412790,1836,1836,1836,1836,0
20240802,150400,42412790,1836,1836,1836,1836,0
20240802,150300,42412790,1836,1836,1836,1836,0
20240802,150200,42412790,1836,1836,1836,1836,0
20240802,150100,42412790,1836,1836,1836,1836,0
20240802,150000,42412790,1836,1836,1836,1836,0
20240802,145900,42412790,1836,1836,1836,1836,0
20240802,145800,42412790,1836,1836,1836,1836,0
20240802,145700,42412790,1836,1836,1836,1836,0
20240802,145600,42412790,1836,1836,1836,1836,0
20240802,145500,42412790,1836,1836,1836,1836,0
20240802,145400,42412790,1836,1836,1836,1836,0
20240802,145300,42412790,1836,1836,1836,1836,0
20240802,145200,42412790,1836,1836,1836,1836,0
20240802,145100,42412790,1836,1836,1836,1836,0
20240802,145000,42412790,1836,1836,1836,1836,0
20240802,144900,42412790,1836,1836,1836,1836,0
20240802,144800,42412790,1836,1836,1836,1836,0
20240802,144700,42412790,1836,1836,1836,1836,0
20240802,144600,42412790,1836,1836,1836,1836,0
20240802,144500,42412790,1836,1836,1836,1836,0
20240802,144400,42412790,1836,1836,1836,1836,0
20240802,144300,42412790,1836,1836,1836,1836,0
20240802,144200,42412790,1836,1836,1836,1836,0
20240802,144100,42412790,1836,1836,1836,1836,0
20240802,144000,42412790,1836,1836,1836,1836,0
20240802,143900,42412790,1836,1836,1836,1836,0
20240802,143800,42412790,1836,1836,1836,1836,0
20240802,143700,42412790,1836,1836,1836,1836,0
20240802,143600,42412790,1836,1836,1836,1836,0
20240802,143500,42412790,1836,1836,1836,1836,0
20240802,143400,42412790,1836,1836,1836,1836,0
20240802,143300,42412790,1836,1836,1836,1836,0
20240802,143200,42412790,1836,1836,1836,1836,0
20240802,143100,42412790,1836,1836,1836,1836,0
20240802,143000,42412790,1836,1836,1836,1836,0
20240802,142900,42412790,1836,1836,1836,1836,0
20240802,142800,42412790,1836,1836,1836,1836,0
20240802,142700,42412790,1836,1836,1836,1836,0
20240802,142600,42412790,1836,1836,1836,1836,0
20240802,142500,42412790,1836,1836,1836,1836,0
20240802,142400,42412790,1836,1836,1836,1836,0
20240802,142300,42412790,1836,1836,1836,1836,0
20240802,142200,42412790,1836,1836,1836,1836,0
20240802,142100,42412790,1836,1836,1836,1836,0
20240802,142000,42412790,1836,1836,1836,1836,0
20240802,141900,42412790,1836,1836,1836,1836,0
20240802,141800,42412790,1836,1836,1836,1836,0
20240802,141700,42412790,1836,1832,1836,1832,8
20240802,141600,42398127,1830,1830,1830,1830,0
20240802,141500,42398127,1830,1830,1830,1830,663
20240802,141400,41184837,1830,1829,1830,1829,1337
20240802,141300,38738688,1832,1832,1832,1832,0
20240802,141200,38738688,1832,1832,1832,1832,0
20240802,141100,38738688,1832,1832,1832,1832,0
20240802,141000,38738688,1832,1832,1832,1832,0
20240802,140900,38738688,1832,1832,1832,1832,0
20240802,140800,38738688,1832,1832,1832,1832,0
20240802,140700,38738688,1832,1832,1832,1832,0
20240802,140600,38738688,1832,1832,1832,1832,0
20240802,140500,38738688,1832,1832,1832,1832,0
20240802,140400,38738688,1832,1832,1832,1832,0
20240802,140300,38738688,1832,1832,1832,1832,0
20240802,140200,38738688,1832,1832,1832,1832,0
20240802,140100,38738688,1832,1832,1832,1832,0
20240802,140000,38738688,1832,1832,1832,1832,0
20240802,135900,38738688,1832,1832,1832,1832,0
20240802,135800,38738688,1832,1832,1832,1832,0
20240802,135700,38738688,1832,1832,1832,1832,0
20240802,135600,38738688,1832,1825,1832,1825,3
20240802,135500,38733202,1810,1810,1810,1810,0
20240802,135400,38733202,1810,1810,1810,1810,0
20240802,135300,38733202,1810,1810,1810,1810,0
20240802,135200,38733202,1810,1810,1810,1810,17
20240802,135100,38702432,1809,1809,1809,1809,0
20240802,135000,38702432,1809,1809,1809,1809,0
20240802,134900,38702432,1809,1810,1810,1809,201
20240802,134800,38338719,1809,1809,1809,1809,0
20240802,134700,38338719,1809,1809,1809,1809,0
20240802,134600,38338719,1809,1809,1809,1809,0
20240802,134500,38338719,1809,1815,1815,1809,25
20240802,134400,38293467,1830,1830,1830,1830,0
20240802,134300,38293467,1830,1830,1830,1830,0
20240802,134200,38293467,1830,1830,1830,1830,0
20240802,134100,38293467,1830,1830,1830,1830,0
20240802,134000,38293467,1830,1830,1830,1830,0
20240802,133900,38293467,1830,1830,1830,1830,1
20240802,133800,38291637,1832,1832,1832,1832,0
20240802,133700,38291637,1832,1832,1832,1832,0
20240802,133600,38291637,1832,1832,1832,1832,0
20240802,133500,38291637,1832,1832,1832,1832,0
20240802,133400,38291637,1832,1832,1832,1832,0
20240802,133300,38291637,1832,1832,1832,1832,20
20240802,133200,38254997,1832,1832,1832,1832,0
20240802,133100,38254997,1832,1832,1832,1832,0
20240802,133000,38254997,1832,1832,1832,1832,0
20240802,132900,38254997,1832,1832,1832,1832,0
20240802,132800,38254997,1832,1832,1832,1832,0
20240802,132700,38254997,1832,1832,1832,1832,0
20240802,132600,38254997,1832,1832,1832,1832,1
20240802,132500,38253165,1833,1829,1833,1829,3
20240802,132400,38247671,1810,1810,1810,1810,0
20240802,132300,38247671,1810,1815,1815,1810,6
20240802,132200,38236804,1833,1833,1833,1833,0
20240802,132100,38236804,1833,1833,1833,1833,0
20240802,132000,38236804,1833,1833,1833,1833,0
20240802,131900,38236804,1833,1833,1833,1833,0
20240802,131800,38236804,1833,1832,1833,1832,2
20240802,131700,38233139,1829,1829,1829,1829,0
20240802,131600,38233139,1829,1829,1829,1829,0
20240802,131500,38233139,1829,1829,1829,1829,0
20240802,131400,38233139,1829,1829,1829,1829,0
20240802,131300,38233139,1829,1829,1829,1829,0
20240802,131200,38233139,1829,1829,1829,1829,0
20240802,131100,38233139,1829,1829,1829,1829,25
20240802,131000,38187414,1829,1829,1829,1829,0
20240802,130900,38187414,1829,1809,1829,1809,2
20240802,130800,38183776,1810,1811,1811,1810,840
20240802,130700,36663375,1810,1818,1818,1810,2600
20240802,130600,31950085,1837,1837,1837,1837,0
20240802,130500,31950085,1837,1837,1837,1837,0
20240802,130400,31950085,1837,1835,1837,1835,90
20240802,130300,31784861,1832,1832,1832,1832,0
20240802,130200,31784861,1832,1832,1832,1832,0
20240802,130100,31784861,1832,1832,1832,1832,0
20240802,130000,31784861,1832,1832,1832,1832,0
20240802,125900,31784861,1832,1832,1832,1832,0
20240802,125800,31784861,1832,1832,1832,1832,0
20240802,125700,31784861,1832,1832,1832,1832,0
20240802,125600,31784861,1832,1832,1832,1832,0
20240802,125500,31784861,1832,1832,1832,1832,1
20240802,125400,31783029,1813,1813,1813,1813,0
20240802,125300,31783029,1813,1813,1813,1813,0
20240802,125200,31783029,1813,1813,1813,1813,0
20240802,125100,31783029,1813,1813,1813,1813,0
20240802,125000,31783029,1813,1813,1813,1813,0
20240802,124900,31783029,1813,1813,1813,1813,0
20240802,124800,31783029,1813,1813,1813,1813,0
20240802,124700,31783029,1813,1813,1813,1813,0
20240802,124600,31783029,1813,1815,1815,1813,292
20240802,124500,31253631,1832,1832,1832,1832,0
20240802,124400,31253631,1832,1832,1832,1832,0
20240802,124300,31253631,1832,1832,1832,1832,0
20240802,124200,31253631,1832,1832,1832,1832,0
20240802,124100,31253631,1832,1832,1832,1832,0
20240802,124000,31253631,1832,1832,1832,1832,0
20240802,123900,31253631,1832,1832,1832,1832,0
20240802,123800,31253631,1832,1832,1832,1832,0
20240802,123700,31253631,1832,1832,1832,1832,0
20240802,123600,31253631,1832,1832,1832,1832,0
20240802,123500,31253631,1832,1832,1832,1832,0
20240802,123400,31253631,1832,1832,1832,1832,0
20240802,123300,31253631,1832,1832,1832,1832,0
20240802,123200,31253631,1832,1829,1832,1829,2
20240802,123100,31249970,1826,1826,1826,1826,2991
20240802,123000,25788404,1826,1826,1826,1826,0
20240802,122900,25788404,1826,1826,1826,1826,0
20240802,122800,25788404,1826,1826,1826,1826,0
20240802,122700,25788404,1826,1826,1826,1826,0
20240802,122600,25788404,1826,1826,1826,1826,0
20240802,122500,25788404,1826,1826,1826,1826,0
20240802,122400,25788404,1826,1826,1826,1826,0
20240802,122300,25788404,1826,1826,1826,1826,0
20240802,122200,25788404,1826,1826,1826,1826,0
20240802,122100,25788404,1826,1826,1826,1826,0
20240802,122000,25788404,1826,1826,1826,1826,0
20240802,121900,25788404,1826,1826,1826,1826,0
20240802,121800,25788404,1826,1826,1826,1826,1
20240802,121700,25786578,1813,1813,1813,1813,4
20240802,121600,25779326,1826,1826,1826,1826,0
20240802,121500,25779326,1826,1826,1826,1826,0
20240802,121400,25779326,1826,1826,1826,1826,0
20240802,121300,25779326,1826,1826,1826,1826,3
20240802,121200,25773848,1826,1826,1826,1826,0
20240802,121100,25773848,1826,1826,1826,1826,0
20240802,121000,25773848,1826,1826,1826,1826,0
20240802,120900,25773848,1826,1824,1826,1824,35
20240802,120800,25709994,1824,1824,1824,1824,0
20240802,120700,25709994,1824,1824,1824,1824,0
20240802,120600,25709994,1824,1824,1824,1824,0
20240802,120500,25709994,1824,1824,1824,1824,0
20240802,120400,25709994,1824,1824,1824,1824,0
20240802,120300,25709994,1824,1824,1824,1824,0
20240802,120200,25709994,1824,1824,1824,1824,0
20240802,120100,25709994,1824,1824,1824,1824,0
20240802,120000,25709994,1824,1824,1824,1824,0
20240802,115900,25709994,1824,1824,1824,1824,0
20240802,115800,25709994,1824,1824,1824,1824,0
20240802,115700,25709994,1824,1824,1824,1824,0
20240802,115600,25709994,1824,1824,1824,1824,0
20240802,115500,25709994,1824,1824,1824,1824,16
20240802,115400,25680810,1826,1826,1826,1826,0
20240802,115300,25680810,1826,1826,1826,1826,0
20240802,115200,25680810,1826,1826,1826,1826,0
20240802,115100,25680810,1826,1826,1826,1826,0
20240802,115000,25680810,1826,1826,1826,1826,0
20240802,114900,25680810,1826,1826,1826,1826,0
20240802,114800,25680810,1826,1826,1826,1826,0
20240802,114700,25680810,1826,1826,1826,1826,0
20240802,114600,25680810,1826,1826,1826,1826,1
20240802,114500,25678984,1813,1813,1813,1813,38
20240802,114400,25610090,1826,1826,1826,1826,0
20240802,114300,25610090,1826,1826,1826,1826,0
20240802,114200,25610090,1826,1826,1826,1826,0
20240802,114100,25610090,1826,1826,1826,1826,1
20240802,114000,25608264,1813,1813,1813,1813,0
20240802,113900,25608264,1813,1813,1813,1813,0
20240802,113800,25608264,1813,1813,1813,1813,0
20240802,113700,25608264,1813,1813,1813,1813,1
20240802,113600,25606451,1820,1820,1820,1820,72
20240802,113500,25475411,1820,1820,1820,1820,0
20240802,113400,25475411,1820,1820,1820,1820,0
20240802,113300,25475411,1820,1820,1820,1820,0
20240802,113200,25475411,1820,1820,1820,1820,0
20240802,113100,25475411,1820,1820,1820,1820,0
20240802,113000,25475411,1820,1820,1820,1820,0
20240802,112900,25475411,1820,1820,1820,1820,0
20240802,112800,25475411,1820,1820,1820,1820,0
20240802,112700,25475411,1820,1820,1820,1820,0
20240802,112600,25475411,1820,1820,1820,1820,0
20240802,112500,25475411,1820,1820,1820,1820,0
20240802,112400,25475411,1820,1820,1820,1820,0
20240802,112300,25475411,1820,1820,1820,1820,0
20240802,112200,25475411,1820,1820,1820,1820,0
20240802,112100,25475411,1820,1820,1820,1820,0
20240802,112000,25475411,1820,1820,1820,1820,2
20240802,111900,25471771,1810,1815,1815,1810,4390
20240802,111800,17524311,1826,1817,1826,1815,1044
20240802,111700,15628804,1817,1817,1817,1817,1
20240802,111600,15626987,1823,1823,1823,1823,0
20240802,111500,15626987,1823,1823,1823,1823,0
20240802,111400,15626987,1823,1822,1823,1822,160
20240802,111300,15335357,1826,1826,1826,1826,10
20240802,111200,15317097,1835,1835,1835,1835,0
20240802,111100,15317097,1835,1835,1835,1835,0
20240802,111000,15317097,1835,1835,1835,1835,0
20240802,110900,15317097,1835,1835,1835,1835,0
20240802,110800,15317097,1835,1835,1835,1835,0
20240802,110700,15317097,1835,1835,1835,1835,0
20240802,110600,15317097,1835,1835,1835,1835,0
20240802,110500,15317097,1835,1835,1835,1835,0
20240802,110400,15317097,1835,1835,1835,1835,0
20240802,110300,15317097,1835,1835,1835,1835,0
20240802,110200,15317097,1835,1835,1835,1835,0
20240802,110100,15317097,1835,1835,1835,1835,0
20240802,110000,15317097,1835,1835,1835,1835,0
20240802,105900,15317097,1835,1835,1835,1835,0
20240802,105800,15317097,1835,1835,1835,1835,0
20240802,105700,15317097,1835,1835,1835,1835,0
20240802,105600,15317097,1835,1835,1835,1835,0
20240802,105500,15317097,1835,1835,1835,1835,0
20240802,105400,15317097,1835,1835,1835,1835,0
20240802,105300,15317097,1835,1835,1835,1835,0
20240802,105200,15317097,1835,1835,1835,1835,0
20240802,105100,15317097,1835,1835,1835,1835,0
20240802,105000,15317097,1835,1835,1835,1835,0
20240802,104900,15317097,1835,1835,1835,1835,0
20240802,104800,15317097,1835,1835,1835,1835,0
20240802,104700,15317097,1835,1835,1835,1835,0
20240802,104600,15317097,1835,1835,1835,1835,0
20240802,104500,15317097,1835,1835,1835,1835,0
20240802,104400,15317097,1835,1835,1835,1835,0
20240802,104300,15317097,1835,1835,1835,1835,0
20240802,104200,15317097,1835,1820,1835,1817,24
20240802,104100,15273456,1835,1835,1835,1835,0
20240802,104000,15273456,1835,1835,1835,1835,0
20240802,103900,15273456,1835,1835,1835,1835,0
20240802,103800,15273456,1835,1835,1835,1835,0
20240802,103700,15273456,1835,1835,1835,1835,0
20240802,103600,15273456,1835,1835,1835,1835,0
20240802,103500,15273456,1835,1835,1835,1835,0
20240802,103400,15273456,1835,1835,1835,1835,0
20240802,103300,15273456,1835,1835,1835,1835,0
20240802,103200,15273456,1835,1835,1835,1835,0
20240802,103100,15273456,1835,1835,1835,1835,0
20240802,103000,15273456,1835,1835,1835,1835,0
20240802,102900,15273456,1835,1835,1835,1835,0
20240802,102800,15273456,1835,1835,1835,1835,0
20240802,102700,15273456,1835,1835,1835,1835,0
20240802,102600,15273456,1835,1835,1835,1835,0
20240802,102500,15273456,1835,1835,1835,1835,0
20240802,102400,15273456,1835,1835,1835,1835,0
20240802,102300,15273456,1835,1835,1835,1835,0
20240802,102200,15273456,1835,1835,1835,1835,0
20240802,102100,15273456,1835,1835,1835,1835,0
20240802,102000,15273456,1835,1835,1835,1835,1
20240802,101900,15271621,1816,1818,1818,1816,138
20240802,101800,15020938,1836,1836,1836,1836,0
20240802,101700,15020938,1836,1836,1836,1836,0
20240802,101600,15020938,1836,1836,1836,1836,0
20240802,101500,15020938,1836,1836,1836,1836,1
20240802,101400,15019102,1834,1834,1834,1834,0
20240802,101300,15019102,1834,1834,1834,1834,0
20240802,101200,15019102,1834,1834,1834,1834,0
20240802,101100,15019102,1834,1834,1834,1834,200
20240802,101000,14652302,1836,1836,1836,1836,0
20240802,100900,14652302,1836,1836,1836,1836,0
20240802,100800,14652302,1836,1836,1836,1836,0
20240802,100700,14652302,1836,1836,1836,1836,0
20240802,100600,14652302,1836,1836,1836,1836,69
20240802,100500,14525618,1836,1836,1836,1836,0
20240802,100400,14525618,1836,1836,1836,1836,0
20240802,100300,14525618,1836,1836,1836,1836,0
20240802,100200,14525618,1836,1836,1836,1836,0
20240802,100100,14525618,1836,1836,1836,1836,2
20240802,100000,14521946,1836,1836,1836,1836,0
20240802,095900,14521946,1836,1836,1836,1836,1
20240802,095800,14520110,1836,1836,1836,1836,0
20240802,095700,14520110,1836,1836,1836,1836,1
20240802,095600,14518274,1835,1835,1835,1835,0
20240802,095500,14518274,1835,1835,1835,1835,0
20240802,095400,14518274,1835,1835,1835,1835,0
20240802,095300,14518274,1835,1835,1835,1835,0
20240802,095200,14518274,1835,1821,1835,1815,99
20240802,095100,14338530,1837,1837,1837,1837,0
20240802,095000,14338530,1837,1837,1837,1837,0
20240802,094900,14338530,1837,1837,1837,1837,1
20240802,094800,14336693,1839,1839,1839,1839,0
20240802,094700,14336693,1839,1839,1839,1839,0
20240802,094600,14336693,1839,1838,1839,1838,2
20240802,094500,14333016,1820,1838,1840,1820,12
20240802,094400,14311133,1821,1821,1821,1821,1
20240802,094300,14309312,1840,1835,1840,1835,3
20240802,094200,14303799,1815,1821,1821,1815,63
20240802,094100,14189386,1840,1840,1840,1840,0
20240802,094000,14189386,1840,1840,1840,1840,0
20240802,093900,14189386,1840,1840,1840,1840,0
20240802,093800,14189386,1840,1840,1840,1840,0
20240802,093700,14189386,1840,1840,1840,1840,1
20240802,093600,14187546,1838,1838,1838,1838,0
20240802,093500,14187546,1838,1833,1838,1833,2
20240802,093400,14183875,1842,1842,1842,1842,0
20240802,093300,14183875,1842,1842,1842,1842,1
20240802,093200,14182033,1839,1818,1839,1817,118
20240802,093100,13967314,1838,1838,1838,1838,0
20240802,093000,13967314,1838,1838,1838,1838,0
20240802,092900,13967314,1838,1818,1838,1817,900
20240802,092800,12322735,1817,1822,1822,1817,5556
20240802,092700,2226351,1844,1844,1844,1844,0
20240802,092600,2226351,1844,1844,1844,1844,1
20240802,092500,2224507,1822,1822,1822,1822,0
20240802,092400,2224507,1822,1822,1822,1822,233
20240802,092300,1799981,1822,1825,1825,1821,311
20240802,092200,1233300,1827,1827,1827,1827,0
20240802,092100,1233300,1827,1827,1827,1827,11
20240802,092000,1213203,1827,1833,1833,1827,162
20240802,091900,917172,1833,1843,1843,1833,130
20240802,091800,678778,1848,1848,1848,1848,0
20240802,091700,678778,1848,1848,1848,1848,0
20240802,091600,678778,1848,1848,1848,1848,0
20240802,091500,678778,1848,1848,1848,1848,0
20240802,091400,678778,1848,1848,1848,1848,1
20240802,091300,676930,1849,1849,1849,1849,0
20240802,091200,676930,1849,1849,1849,1849,300
20240802,091100,122230,1850,1850,1850,1850,0
20240802,091000,122230,1850,1850,1850,1850,0
20240802,090900,122230,1850,1850,1850,1850,0
20240802,090800,122230,1850,1850,1850,1850,0
20240802,090700,122230,1850,1850,1850,1850,0
20240802,090600,122230,1850,1850,1850,1850,1
20240802,090500,120380,1852,1852,1852,1852,0
20240802,090400,120380,1852,1852,1852,1852,0
20240802,090300,120380,1852,1852,1852,1852,0
20240802,090200,120380,1852,1852,1852,1852,0
20240802,090100,120380,1852,1852,1852,1852,0
20240802,090000,120380,1852,1852,1852,1852,65