KissMeData/035460/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,191700,65417192,1807,1807,1807,1807,688
20240807,191600,65417192,1807,1807,1807,1807,0
20240807,191500,65417192,1807,1807,1807,1807,0
20240807,191400,65417192,1807,1807,1807,1807,0
20240807,191300,65417192,1807,1807,1807,1807,0
20240807,191200,65417192,1807,1807,1807,1807,0
20240807,191100,65417192,1807,1807,1807,1807,0
20240807,191000,65417192,1807,1807,1807,1807,0
20240807,190900,65417192,1807,1807,1807,1807,0
20240807,190800,65417192,1807,1807,1807,1807,0
20240807,190700,65417192,1807,1807,1807,1807,0
20240807,190600,65417192,1807,1807,1807,1807,0
20240807,190500,65417192,1807,1807,1807,1807,0
20240807,190400,65417192,1807,1807,1807,1807,0
20240807,190300,65417192,1807,1807,1807,1807,0
20240807,190200,65417192,1807,1807,1807,1807,0
20240807,190100,65417192,1807,1807,1807,1807,0
20240807,190000,65417192,1807,1807,1807,1807,0
20240807,185900,65417192,1807,1807,1807,1807,0
20240807,185800,65417192,1807,1807,1807,1807,0
20240807,185700,65417192,1807,1807,1807,1807,0
20240807,185600,65417192,1807,1807,1807,1807,0
20240807,185500,65417192,1807,1807,1807,1807,0
20240807,185400,65417192,1807,1807,1807,1807,0
20240807,185300,65417192,1807,1807,1807,1807,0
20240807,185200,65417192,1807,1807,1807,1807,0
20240807,185100,65417192,1807,1807,1807,1807,0
20240807,185000,65417192,1807,1807,1807,1807,0
20240807,184900,65417192,1807,1807,1807,1807,0
20240807,184800,65417192,1807,1807,1807,1807,0
20240807,184700,65417192,1807,1807,1807,1807,688
20240807,184600,65417192,1807,1807,1807,1807,0
20240807,184500,65417192,1807,1807,1807,1807,0
20240807,184400,65417192,1807,1807,1807,1807,0
20240807,184300,65417192,1807,1807,1807,1807,0
20240807,184200,65417192,1807,1807,1807,1807,0
20240807,184100,65417192,1807,1807,1807,1807,0
20240807,184000,65417192,1807,1807,1807,1807,0
20240807,183900,65417192,1807,1807,1807,1807,0
20240807,183800,65417192,1807,1807,1807,1807,0
20240807,183700,65417192,1807,1807,1807,1807,0
20240807,183600,65417192,1807,1807,1807,1807,0
20240807,183500,65417192,1807,1807,1807,1807,0
20240807,183400,65417192,1807,1807,1807,1807,0
20240807,183300,65417192,1807,1807,1807,1807,0
20240807,183200,65417192,1807,1807,1807,1807,0
20240807,183100,65417192,1807,1807,1807,1807,0
20240807,183000,65417192,1807,1807,1807,1807,0
20240807,182900,65417192,1807,1807,1807,1807,0
20240807,182800,65417192,1807,1807,1807,1807,0
20240807,182700,65417192,1807,1807,1807,1807,0
20240807,182600,65417192,1807,1807,1807,1807,0
20240807,182500,65417192,1807,1807,1807,1807,0
20240807,182400,65417192,1807,1807,1807,1807,0
20240807,182300,65417192,1807,1807,1807,1807,0
20240807,182200,65417192,1807,1807,1807,1807,0
20240807,182100,65417192,1807,1807,1807,1807,0
20240807,182000,65417192,1807,1807,1807,1807,0
20240807,181900,65417192,1807,1807,1807,1807,0
20240807,181800,65417192,1807,1807,1807,1807,0
20240807,181700,65417192,1807,1807,1807,1807,688
20240807,181600,65417192,1807,1807,1807,1807,0
20240807,181500,65417192,1807,1807,1807,1807,0
20240807,181400,65417192,1807,1807,1807,1807,0
20240807,181300,65417192,1807,1807,1807,1807,0
20240807,181200,65417192,1807,1807,1807,1807,0
20240807,181100,65417192,1807,1807,1807,1807,0
20240807,181000,65417192,1807,1807,1807,1807,0
20240807,180900,65417192,1807,1807,1807,1807,0
20240807,180800,65417192,1807,1807,1807,1807,0
20240807,180700,65417192,1807,1807,1807,1807,0
20240807,180600,65417192,1807,1807,1807,1807,0
20240807,180500,65417192,1807,1807,1807,1807,0
20240807,180400,65417192,1807,1807,1807,1807,0
20240807,180300,65417192,1807,1807,1807,1807,0
20240807,180200,65417192,1807,1807,1807,1807,0
20240807,180100,65417192,1807,1807,1807,1807,0
20240807,180000,65417192,1807,1807,1807,1807,0
20240807,175900,65417192,1807,1807,1807,1807,0
20240807,175800,65417192,1807,1807,1807,1807,0
20240807,175700,65417192,1807,1807,1807,1807,0
20240807,175600,65417192,1807,1807,1807,1807,0
20240807,175500,65417192,1807,1807,1807,1807,0
20240807,175400,65417192,1807,1807,1807,1807,0
20240807,175300,65417192,1807,1807,1807,1807,0
20240807,175200,65417192,1807,1807,1807,1807,0
20240807,175100,65417192,1807,1807,1807,1807,0
20240807,175000,65417192,1807,1807,1807,1807,0
20240807,174900,65417192,1807,1807,1807,1807,0
20240807,174800,65417192,1807,1807,1807,1807,0
20240807,174700,65417192,1807,1807,1807,1807,688
20240807,174600,65417192,1807,1807,1807,1807,0
20240807,174500,65417192,1807,1807,1807,1807,0
20240807,174400,65417192,1807,1807,1807,1807,0
20240807,174300,65417192,1807,1807,1807,1807,0
20240807,174200,65417192,1807,1807,1807,1807,0
20240807,174100,65417192,1807,1807,1807,1807,0
20240807,174000,65417192,1807,1807,1807,1807,0
20240807,173900,65417192,1807,1807,1807,1807,0
20240807,173800,65417192,1807,1807,1807,1807,0
20240807,173700,65417192,1807,1807,1807,1807,0
20240807,173600,65417192,1807,1807,1807,1807,0
20240807,173500,65417192,1807,1807,1807,1807,0
20240807,173400,65417192,1807,1807,1807,1807,0
20240807,173300,65417192,1807,1807,1807,1807,0
20240807,173200,65417192,1807,1807,1807,1807,0
20240807,173100,65417192,1807,1807,1807,1807,0
20240807,173000,65417192,1807,1807,1807,1807,0
20240807,172900,65417192,1807,1807,1807,1807,0
20240807,172800,65417192,1807,1807,1807,1807,0
20240807,172700,65417192,1807,1807,1807,1807,0
20240807,172600,65417192,1807,1807,1807,1807,0
20240807,172500,65417192,1807,1807,1807,1807,0
20240807,172400,65417192,1807,1807,1807,1807,0
20240807,172300,65417192,1807,1807,1807,1807,0
20240807,172200,65417192,1807,1807,1807,1807,0
20240807,172100,65417192,1807,1807,1807,1807,0
20240807,172000,65417192,1807,1807,1807,1807,0
20240807,171900,65417192,1807,1807,1807,1807,0
20240807,171800,65417192,1807,1807,1807,1807,0
20240807,171700,65417192,1807,1807,1807,1807,688
20240807,171600,65417192,1807,1807,1807,1807,0
20240807,171500,65417192,1807,1807,1807,1807,0
20240807,171400,65417192,1807,1807,1807,1807,0
20240807,171300,65417192,1807,1807,1807,1807,0
20240807,171200,65417192,1807,1807,1807,1807,0
20240807,171100,65417192,1807,1807,1807,1807,0
20240807,171000,65417192,1807,1807,1807,1807,0
20240807,170900,65417192,1807,1807,1807,1807,0
20240807,170800,65417192,1807,1807,1807,1807,0
20240807,170700,65417192,1807,1807,1807,1807,0
20240807,170600,65417192,1807,1807,1807,1807,0
20240807,170500,65417192,1807,1807,1807,1807,0
20240807,170400,65417192,1807,1807,1807,1807,0
20240807,170300,65417192,1807,1807,1807,1807,0
20240807,170200,65417192,1807,1807,1807,1807,0
20240807,170100,65417192,1807,1807,1807,1807,0
20240807,170000,65417192,1807,1807,1807,1807,0
20240807,165900,65417192,1807,1807,1807,1807,0
20240807,165800,65417192,1807,1807,1807,1807,0
20240807,165700,65417192,1807,1807,1807,1807,0
20240807,165600,65417192,1807,1807,1807,1807,0
20240807,165500,65417192,1807,1807,1807,1807,0
20240807,165400,65417192,1807,1807,1807,1807,0
20240807,165300,65417192,1807,1807,1807,1807,0
20240807,165200,65417192,1807,1807,1807,1807,0
20240807,165100,65417192,1807,1807,1807,1807,0
20240807,165000,65417192,1807,1807,1807,1807,0
20240807,164900,65417192,1807,1807,1807,1807,0
20240807,164800,65417192,1807,1807,1807,1807,0
20240807,164700,65417192,1807,1807,1807,1807,688
20240807,164600,65417192,1807,1807,1807,1807,0
20240807,164500,65417192,1807,1807,1807,1807,0
20240807,164400,65417192,1807,1807,1807,1807,0
20240807,164300,65417192,1807,1807,1807,1807,0
20240807,164200,65417192,1807,1807,1807,1807,0
20240807,164100,65417192,1807,1807,1807,1807,0
20240807,164000,65417192,1807,1807,1807,1807,0
20240807,163900,65417192,1807,1807,1807,1807,0
20240807,163800,65417192,1807,1807,1807,1807,0
20240807,163700,65417192,1807,1807,1807,1807,0
20240807,163600,65417192,1807,1807,1807,1807,0
20240807,163500,65417192,1807,1807,1807,1807,0
20240807,163400,65417192,1807,1807,1807,1807,0
20240807,163300,65417192,1807,1807,1807,1807,0
20240807,163200,65417192,1807,1807,1807,1807,0
20240807,163100,65417192,1807,1807,1807,1807,0
20240807,163000,65417192,1807,1807,1807,1807,0
20240807,162900,65417192,1807,1807,1807,1807,0
20240807,162800,65417192,1807,1807,1807,1807,0
20240807,162700,65417192,1807,1807,1807,1807,0
20240807,162600,65417192,1807,1807,1807,1807,0
20240807,162500,65417192,1807,1807,1807,1807,0
20240807,162400,65417192,1807,1807,1807,1807,0
20240807,162300,65417192,1807,1807,1807,1807,0
20240807,162200,65417192,1807,1807,1807,1807,0
20240807,162100,65417192,1807,1807,1807,1807,0
20240807,162000,65417192,1807,1807,1807,1807,0
20240807,161900,65417192,1807,1807,1807,1807,0
20240807,161800,65417192,1807,1807,1807,1807,0
20240807,161700,65417192,1807,1807,1807,1807,688
20240807,161600,65417192,1807,1807,1807,1807,0
20240807,161500,65417192,1807,1807,1807,1807,0
20240807,161400,65417192,1807,1807,1807,1807,0
20240807,161300,65417192,1807,1807,1807,1807,0
20240807,161200,65417192,1807,1807,1807,1807,0
20240807,161100,65417192,1807,1807,1807,1807,0
20240807,161000,65417192,1807,1807,1807,1807,0
20240807,160900,65417192,1807,1807,1807,1807,0
20240807,160800,65417192,1807,1807,1807,1807,0
20240807,160700,65417192,1807,1807,1807,1807,0
20240807,160600,65417192,1807,1807,1807,1807,0
20240807,160500,65417192,1807,1807,1807,1807,0
20240807,160400,65417192,1807,1807,1807,1807,0
20240807,160300,65417192,1807,1807,1807,1807,0
20240807,160200,65417192,1807,1807,1807,1807,0
20240807,160100,65417192,1807,1807,1807,1807,0
20240807,160000,65417192,1807,1807,1807,1807,0
20240807,155900,65417192,1807,1807,1807,1807,0
20240807,155800,65417192,1807,1807,1807,1807,0
20240807,155700,65417192,1807,1807,1807,1807,0
20240807,155600,65417192,1807,1807,1807,1807,0
20240807,155500,65417192,1807,1807,1807,1807,0
20240807,155400,65417192,1807,1807,1807,1807,0
20240807,155300,65417192,1807,1807,1807,1807,0
20240807,155200,65417192,1807,1807,1807,1807,0
20240807,155100,65417192,1807,1807,1807,1807,0
20240807,155000,65417192,1807,1807,1807,1807,0
20240807,154900,65417192,1807,1807,1807,1807,0
20240807,154800,65417192,1807,1807,1807,1807,0
20240807,154700,65417192,1807,1807,1807,1807,688
20240807,154600,65417192,1807,1807,1807,1807,0
20240807,154500,65417192,1807,1807,1807,1807,0
20240807,154400,65417192,1807,1807,1807,1807,0
20240807,154300,65417192,1807,1807,1807,1807,0
20240807,154200,65417192,1807,1807,1807,1807,0
20240807,154100,65417192,1807,1807,1807,1807,0
20240807,154000,65417192,1807,1807,1807,1807,0
20240807,153900,65417192,1807,1807,1807,1807,0
20240807,153800,65417192,1807,1807,1807,1807,0
20240807,153700,65417192,1807,1807,1807,1807,0
20240807,153600,65417192,1807,1807,1807,1807,0
20240807,153500,65417192,1807,1807,1807,1807,0
20240807,153400,65417192,1807,1807,1807,1807,0
20240807,153300,65417192,1807,1807,1807,1807,0
20240807,153200,65417192,1807,1807,1807,1807,0
20240807,153100,65417192,1807,1807,1807,1807,0
20240807,153000,65417192,1807,1807,1807,1807,688
20240807,152900,64173976,1805,1805,1805,1805,0
20240807,152800,64173976,1805,1805,1805,1805,0
20240807,152700,64173976,1805,1805,1805,1805,0
20240807,152600,64173976,1805,1805,1805,1805,0
20240807,152500,64173976,1805,1805,1805,1805,0
20240807,152400,64173976,1805,1805,1805,1805,0
20240807,152300,64173976,1805,1805,1805,1805,0
20240807,152200,64173976,1805,1805,1805,1805,0
20240807,152100,64173976,1805,1805,1805,1805,0
20240807,152000,64173976,1805,1805,1805,1805,0
20240807,151900,64173976,1805,1800,1805,1800,150
20240807,151800,63903836,1800,1798,1800,1797,155
20240807,151700,63625247,1799,1800,1800,1799,4
20240807,151600,63618050,1798,1799,1800,1798,906
20240807,151500,61989059,1799,1799,1799,1799,0
20240807,151400,61989059,1799,1799,1799,1799,26
20240807,151300,61942285,1800,1802,1802,1800,6
20240807,151200,61931479,1808,1808,1808,1808,0
20240807,151100,61931479,1808,1808,1808,1808,0
20240807,151000,61931479,1808,1808,1808,1808,0
20240807,150900,61931479,1808,1808,1808,1808,0
20240807,150800,61931479,1808,1808,1808,1808,46
20240807,150700,61848311,1808,1798,1808,1798,504
20240807,150600,60942109,1808,1808,1808,1808,1
20240807,150500,60940301,1808,1808,1808,1808,0
20240807,150400,60940301,1808,1808,1808,1808,0
20240807,150300,60940301,1808,1808,1808,1808,1
20240807,150200,60938493,1798,1799,1799,1798,499
20240807,150100,60041290,1808,1807,1808,1807,20
20240807,150000,60005140,1808,1809,1809,1808,11
20240807,145900,59985251,1810,1810,1810,1810,1
20240807,145800,59983441,1813,1813,1813,1813,4
20240807,145700,59976189,1797,1797,1797,1797,0
20240807,145600,59976189,1797,1797,1797,1797,0
20240807,145500,59976189,1797,1797,1797,1797,0
20240807,145400,59976189,1797,1798,1798,1797,37
20240807,145300,59909687,1816,1816,1816,1816,0
20240807,145200,59909687,1816,1816,1816,1816,0
20240807,145100,59909687,1816,1816,1816,1816,0
20240807,145000,59909687,1816,1816,1816,1816,0
20240807,144900,59909687,1816,1816,1816,1816,0
20240807,144800,59909687,1816,1816,1816,1816,0
20240807,144700,59909687,1816,1816,1816,1816,0
20240807,144600,59909687,1816,1816,1816,1816,0
20240807,144500,59909687,1816,1816,1816,1816,0
20240807,144400,59909687,1816,1816,1816,1816,0
20240807,144300,59909687,1816,1798,1816,1797,610
20240807,144200,58813390,1800,1800,1800,1800,0
20240807,144100,58813390,1800,1800,1800,1800,0
20240807,144000,58813390,1800,1800,1800,1800,0
20240807,143900,58813390,1800,1800,1800,1800,0
20240807,143800,58813390,1800,1800,1800,1800,1
20240807,143700,58811590,1800,1800,1800,1800,0
20240807,143600,58811590,1800,1800,1800,1800,0
20240807,143500,58811590,1800,1800,1800,1800,0
20240807,143400,58811590,1800,1802,1802,1800,560
20240807,143300,57802626,1801,1806,1806,1801,277
20240807,143200,57303429,1816,1816,1816,1816,0
20240807,143100,57303429,1816,1816,1816,1816,1
20240807,143000,57301613,1816,1816,1816,1816,0
20240807,142900,57301613,1816,1816,1816,1816,0
20240807,142800,57301613,1816,1816,1816,1816,0
20240807,142700,57301613,1816,1806,1816,1806,15
20240807,142600,57274423,1806,1809,1809,1806,430
20240807,142500,56497825,1817,1817,1817,1817,0
20240807,142400,56497825,1817,1817,1817,1817,0
20240807,142300,56497825,1817,1817,1817,1817,0
20240807,142200,56497825,1817,1810,1817,1806,1102
20240807,142100,54507570,1817,1817,1817,1817,0
20240807,142000,54507570,1817,1817,1817,1817,0
20240807,141900,54507570,1817,1810,1817,1810,37
20240807,141800,54440586,1818,1818,1818,1818,0
20240807,141700,54440586,1818,1818,1818,1818,0
20240807,141600,54440586,1818,1818,1818,1818,0
20240807,141500,54440586,1818,1810,1818,1810,152
20240807,141400,54165450,1818,1818,1818,1818,0
20240807,141300,54165450,1818,1818,1818,1818,0
20240807,141200,54165450,1818,1818,1818,1818,0
20240807,141100,54165450,1818,1812,1818,1806,933
20240807,141000,52479356,1818,1818,1818,1818,0
20240807,140900,52479356,1818,1818,1818,1818,0
20240807,140800,52479356,1818,1818,1818,1818,0
20240807,140700,52479356,1818,1818,1818,1818,1
20240807,140600,52477538,1812,1812,1812,1812,0
20240807,140500,52477538,1812,1812,1812,1812,0
20240807,140400,52477538,1812,1812,1812,1812,6
20240807,140300,52466666,1818,1818,1818,1818,0
20240807,140200,52466666,1818,1818,1818,1818,0
20240807,140100,52466666,1818,1818,1818,1818,0
20240807,140000,52466666,1818,1818,1818,1818,0
20240807,135900,52466666,1818,1818,1818,1818,0
20240807,135800,52466666,1818,1818,1818,1818,0
20240807,135700,52466666,1818,1818,1818,1818,0
20240807,135600,52466666,1818,1818,1818,1818,10
20240807,135500,52448486,1818,1818,1818,1818,0
20240807,135400,52448486,1818,1818,1818,1818,0
20240807,135300,52448486,1818,1818,1818,1818,3
20240807,135200,52443032,1810,1810,1810,1810,0
20240807,135100,52443032,1810,1813,1813,1810,4500
20240807,135000,44297741,1818,1818,1818,1818,0
20240807,134900,44297741,1818,1818,1818,1818,0
20240807,134800,44297741,1818,1818,1818,1818,0
20240807,134700,44297741,1818,1818,1818,1818,0
20240807,134600,44297741,1818,1818,1818,1818,0
20240807,134500,44297741,1818,1818,1818,1818,2
20240807,134400,44294105,1811,1812,1812,1811,172
20240807,134300,43982466,1818,1818,1818,1818,5
20240807,134200,43973376,1818,1818,1818,1818,0
20240807,134100,43973376,1818,1818,1818,1818,0
20240807,134000,43973376,1818,1818,1818,1818,0
20240807,133900,43973376,1818,1818,1818,1818,0
20240807,133800,43973376,1818,1818,1818,1818,0
20240807,133700,43973376,1818,1818,1818,1818,0
20240807,133600,43973376,1818,1818,1818,1818,30
20240807,133500,43918836,1818,1818,1818,1818,0
20240807,133400,43918836,1818,1818,1818,1818,0
20240807,133300,43918836,1818,1818,1818,1818,0
20240807,133200,43918836,1818,1818,1818,1818,0
20240807,133100,43918836,1818,1818,1818,1818,0
20240807,133000,43918836,1818,1818,1818,1818,0
20240807,132900,43918836,1818,1818,1818,1818,0
20240807,132800,43918836,1818,1818,1818,1818,0
20240807,132700,43918836,1818,1818,1818,1818,0
20240807,132600,43918836,1818,1818,1818,1818,0
20240807,132500,43918836,1818,1818,1818,1818,0
20240807,132400,43918836,1818,1818,1818,1818,0
20240807,132300,43918836,1818,1818,1818,1818,0
20240807,132200,43918836,1818,1818,1818,1818,0
20240807,132100,43918836,1818,1812,1818,1812,250
20240807,132000,43464640,1818,1818,1818,1818,0
20240807,131900,43464640,1818,1818,1818,1818,0
20240807,131800,43464640,1818,1818,1818,1818,0
20240807,131700,43464640,1818,1818,1818,1818,0
20240807,131600,43464640,1818,1818,1818,1818,0
20240807,131500,43464640,1818,1818,1818,1818,0
20240807,131400,43464640,1818,1818,1818,1818,0
20240807,131300,43464640,1818,1818,1818,1818,0
20240807,131200,43464640,1818,1818,1818,1818,0
20240807,131100,43464640,1818,1818,1818,1818,0
20240807,131000,43464640,1818,1818,1818,1818,0
20240807,130900,43464640,1818,1818,1818,1818,2
20240807,130800,43461004,1810,1810,1810,1810,0
20240807,130700,43461004,1810,1810,1810,1810,0
20240807,130600,43461004,1810,1810,1810,1810,0
20240807,130500,43461004,1810,1816,1816,1810,1000
20240807,130400,41650309,1818,1818,1818,1818,0
20240807,130300,41650309,1818,1818,1818,1818,0
20240807,130200,41650309,1818,1818,1818,1818,0
20240807,130100,41650309,1818,1818,1818,1818,0
20240807,130000,41650309,1818,1818,1818,1818,0
20240807,125900,41650309,1818,1818,1818,1818,0
20240807,125800,41650309,1818,1818,1818,1818,0
20240807,125700,41650309,1818,1818,1818,1818,4
20240807,125600,41643037,1818,1818,1818,1818,120
20240807,125500,41424877,1818,1818,1818,1818,50
20240807,125400,41333977,1817,1817,1817,1817,22
20240807,125300,41294003,1818,1818,1818,1818,0
20240807,125200,41294003,1818,1818,1818,1818,0
20240807,125100,41294003,1818,1818,1818,1818,0
20240807,125000,41294003,1818,1818,1818,1818,0
20240807,124900,41294003,1818,1818,1818,1818,0
20240807,124800,41294003,1818,1818,1818,1818,0
20240807,124700,41294003,1818,1818,1818,1818,0
20240807,124600,41294003,1818,1818,1818,1818,0
20240807,124500,41294003,1818,1818,1818,1818,0
20240807,124400,41294003,1818,1818,1818,1818,0
20240807,124300,41294003,1818,1818,1818,1818,0
20240807,124200,41294003,1818,1818,1818,1818,0
20240807,124100,41294003,1818,1818,1818,1818,0
20240807,124000,41294003,1818,1818,1818,1818,0
20240807,123900,41294003,1818,1818,1818,1818,2
20240807,123800,41290367,1816,1816,1816,1816,2
20240807,123700,41286735,1818,1818,1818,1818,0
20240807,123600,41286735,1818,1817,1818,1817,110
20240807,123500,41086855,1817,1817,1817,1817,0
20240807,123400,41086855,1817,1817,1817,1817,98
20240807,123300,40908789,1817,1817,1817,1817,10
20240807,123200,40890619,1817,1817,1817,1817,1
20240807,123100,40888802,1818,1818,1818,1818,0
20240807,123000,40888802,1818,1818,1818,1818,0
20240807,122900,40888802,1818,1818,1818,1818,0
20240807,122800,40888802,1818,1818,1818,1818,0
20240807,122700,40888802,1818,1818,1818,1818,0
20240807,122600,40888802,1818,1818,1818,1818,1
20240807,122500,40886984,1817,1817,1817,1817,0
20240807,122400,40886984,1817,1817,1817,1817,0
20240807,122300,40886984,1817,1817,1817,1817,0
20240807,122200,40886984,1817,1817,1817,1817,0
20240807,122100,40886984,1817,1817,1817,1817,0
20240807,122000,40886984,1817,1817,1817,1817,67
20240807,121900,40765245,1817,1817,1817,1817,20
20240807,121800,40728905,1818,1818,1818,1818,0
20240807,121700,40728905,1818,1818,1818,1818,0
20240807,121600,40728905,1818,1818,1818,1818,0
20240807,121500,40728905,1818,1818,1818,1818,0
20240807,121400,40728905,1818,1818,1818,1818,0
20240807,121300,40728905,1818,1818,1818,1818,0
20240807,121200,40728905,1818,1818,1818,1818,0
20240807,121100,40728905,1818,1818,1818,1818,1
20240807,121000,40727087,1818,1818,1818,1818,0
20240807,120900,40727087,1818,1818,1818,1818,0
20240807,120800,40727087,1818,1818,1818,1818,150
20240807,120700,40454387,1818,1818,1818,1818,0
20240807,120600,40454387,1818,1818,1818,1818,0
20240807,120500,40454387,1818,1818,1818,1818,0
20240807,120400,40454387,1818,1818,1818,1818,0
20240807,120300,40454387,1818,1818,1818,1818,35
20240807,120200,40390757,1818,1818,1818,1818,0
20240807,120100,40390757,1818,1818,1818,1818,2
20240807,120000,40387121,1818,1815,1818,1815,520
20240807,115900,39443021,1815,1814,1815,1810,709
20240807,115800,38156357,1814,1814,1814,1814,1
20240807,115700,38154543,1812,1812,1812,1812,0
20240807,115600,38154543,1812,1813,1813,1812,24
20240807,115500,38111047,1814,1814,1814,1814,0
20240807,115400,38111047,1814,1814,1814,1814,0
20240807,115300,38111047,1814,1812,1814,1812,9
20240807,115200,38094737,1812,1811,1812,1811,342
20240807,115100,37475034,1810,1810,1810,1810,18
20240807,115000,37442454,1810,1810,1810,1810,0
20240807,114900,37442454,1810,1810,1810,1810,0
20240807,114800,37442454,1810,1805,1810,1805,1085
20240807,114700,35483997,1805,1805,1805,1805,8
20240807,114600,35469557,1805,1803,1805,1803,993
20240807,114500,33679172,1803,1803,1803,1803,11
20240807,114400,33659339,1803,1803,1803,1803,0
20240807,114300,33659339,1803,1803,1803,1803,703
20240807,114200,32391830,1803,1803,1803,1803,5
20240807,114100,32382815,1802,1802,1802,1802,0
20240807,114000,32382815,1802,1802,1802,1802,0
20240807,113900,32382815,1802,1802,1802,1802,0
20240807,113800,32382815,1802,1802,1802,1802,0
20240807,113700,32382815,1802,1802,1802,1802,0
20240807,113600,32382815,1802,1802,1802,1802,300
20240807,113500,31842215,1803,1803,1803,1803,0
20240807,113400,31842215,1803,1803,1803,1803,0
20240807,113300,31842215,1803,1803,1803,1803,0
20240807,113200,31842215,1803,1803,1803,1803,290
20240807,113100,31319345,1803,1803,1803,1803,3
20240807,113000,31313936,1802,1802,1802,1802,185
20240807,112900,30980566,1802,1801,1802,1801,1001
20240807,112800,29176964,1802,1802,1802,1802,0
20240807,112700,29176964,1802,1802,1802,1802,0
20240807,112600,29176964,1802,1799,1802,1799,407
20240807,112500,28444743,1799,1799,1799,1799,1
20240807,112400,28442944,1799,1799,1799,1799,0
20240807,112300,28442944,1799,1799,1799,1799,0
20240807,112200,28442944,1799,1799,1799,1799,2
20240807,112100,28439346,1796,1796,1796,1796,3000
20240807,112000,23051346,1799,1799,1799,1799,4
20240807,111900,23044150,1799,1799,1799,1799,1
20240807,111800,23042351,1800,1800,1800,1800,0
20240807,111700,23042351,1800,1800,1800,1800,0
20240807,111600,23042351,1800,1800,1800,1800,0
20240807,111500,23042351,1800,1800,1800,1800,0
20240807,111400,23042351,1800,1799,1800,1799,101
20240807,111300,22860650,1799,1799,1799,1799,0
20240807,111200,22860650,1799,1799,1799,1799,0
20240807,111100,22860650,1799,1799,1799,1799,1
20240807,111000,22858851,1788,1788,1788,1788,0
20240807,110900,22858851,1788,1789,1789,1788,1250
20240807,110800,20623344,1799,1799,1799,1799,0
20240807,110700,20623344,1799,1799,1799,1799,0
20240807,110600,20623344,1799,1799,1799,1799,0
20240807,110500,20623344,1799,1799,1799,1799,0
20240807,110400,20623344,1799,1789,1799,1789,293
20240807,110300,20099147,1799,1799,1799,1799,0
20240807,110200,20099147,1799,1799,1799,1799,0
20240807,110100,20099147,1799,1799,1799,1799,0
20240807,110000,20099147,1799,1799,1799,1799,0
20240807,105900,20099147,1799,1799,1799,1799,0
20240807,105800,20099147,1799,1799,1799,1799,0
20240807,105700,20099147,1799,1799,1799,1799,0
20240807,105600,20099147,1799,1799,1799,1799,3
20240807,105500,20093750,1796,1796,1796,1796,0
20240807,105400,20093750,1796,1796,1800,1796,1201
20240807,105300,17936750,1796,1796,1796,1796,450
20240807,105200,17128550,1795,1795,1795,1795,0
20240807,105100,17128550,1795,1795,1795,1795,557
20240807,105000,16128735,1795,1795,1795,1795,0
20240807,104900,16128735,1795,1795,1795,1795,0
20240807,104800,16128735,1795,1795,1795,1795,3
20240807,104700,16123350,1790,1790,1790,1790,600
20240807,104600,15049350,1794,1794,1794,1794,400
20240807,104500,14331750,1794,1794,1794,1794,0
20240807,104400,14331750,1794,1793,1794,1793,250
20240807,104300,13883338,1793,1793,1793,1793,0
20240807,104200,13883338,1793,1793,1793,1793,0
20240807,104100,13883338,1793,1793,1793,1793,1
20240807,104000,13881545,1793,1793,1793,1793,0
20240807,103900,13881545,1793,1793,1793,1793,1
20240807,103800,13879752,1790,1790,1790,1790,50
20240807,103700,13790252,1793,1793,1793,1793,0
20240807,103600,13790252,1793,1793,1793,1793,0
20240807,103500,13790252,1793,1793,1793,1793,1
20240807,103400,13788459,1794,1794,1794,1794,1
20240807,103300,13786665,1794,1791,1794,1791,80
20240807,103200,13643253,1793,1793,1793,1793,1
20240807,103100,13641460,1793,1793,1793,1793,0
20240807,103000,13641460,1793,1793,1793,1793,0
20240807,102900,13641460,1793,1793,1793,1793,0
20240807,102800,13641460,1793,1793,1793,1793,10
20240807,102700,13623530,1793,1793,1793,1793,0
20240807,102600,13623530,1793,1793,1793,1793,0
20240807,102500,13623530,1793,1793,1793,1793,5
20240807,102400,13614565,1776,1790,1790,1776,234
20240807,102300,13198578,1800,1800,1800,1800,0
20240807,102200,13198578,1800,1800,1800,1800,0
20240807,102100,13198578,1800,1800,1800,1800,0
20240807,102000,13198578,1800,1800,1800,1800,0
20240807,101900,13198578,1800,1800,1800,1800,0
20240807,101800,13198578,1800,1800,1800,1800,0
20240807,101700,13198578,1800,1800,1800,1800,0
20240807,101600,13198578,1800,1800,1800,1800,0
20240807,101500,13198578,1800,1800,1800,1800,0
20240807,101400,13198578,1800,1800,1800,1800,0
20240807,101300,13198578,1800,1800,1800,1800,10
20240807,101200,13180578,1789,1789,1789,1789,1000
20240807,101100,11391578,1800,1800,1800,1800,0
20240807,101000,11391578,1800,1800,1800,1791,1055
20240807,100900,9501978,1792,1792,1792,1792,0
20240807,100800,9501978,1792,1792,1792,1792,0
20240807,100700,9501978,1792,1795,1795,1792,36
20240807,100600,9437412,1804,1804,1804,1804,0
20240807,100500,9437412,1804,1804,1804,1804,0
20240807,100400,9437412,1804,1804,1804,1804,0
20240807,100300,9437412,1804,1800,1804,1800,10
20240807,100200,9419390,1804,1804,1804,1804,0
20240807,100100,9419390,1804,1804,1804,1804,0
20240807,100000,9419390,1804,1804,1804,1804,0
20240807,095900,9419390,1804,1804,1804,1804,3
20240807,095800,9413978,1804,1804,1804,1804,1
20240807,095700,9412174,1804,1804,1804,1804,1
20240807,095600,9410370,1805,1805,1805,1805,0
20240807,095500,9410370,1805,1805,1805,1805,0
20240807,095400,9410370,1805,1799,1805,1799,10
20240807,095300,9392343,1798,1794,1798,1794,185
20240807,095200,9060299,1794,1794,1794,1794,0
20240807,095100,9060299,1794,1793,1794,1793,1500
20240807,095000,6370459,1793,1793,1793,1793,10
20240807,094900,6352529,1793,1792,1793,1792,2
20240807,094800,6348944,1792,1792,1792,1792,0
20240807,094700,6348944,1792,1792,1792,1792,100
20240807,094600,6169744,1793,1793,1793,1793,0
20240807,094500,6169744,1793,1793,1793,1793,0
20240807,094400,6169744,1793,1793,1793,1793,0
20240807,094300,6169744,1793,1793,1793,1793,0
20240807,094200,6169744,1793,1793,1793,1793,10
20240807,094100,6151814,1793,1793,1793,1793,1
20240807,094000,6150021,1793,1793,1793,1793,0
20240807,093900,6150021,1793,1793,1793,1793,0
20240807,093800,6150021,1793,1784,1793,1784,3
20240807,093700,6144651,1784,1784,1784,1784,17
20240807,093600,6114323,1784,1787,1787,1784,178
20240807,093500,5796490,1793,1793,1793,1793,1
20240807,093400,5794697,1787,1787,1787,1787,8
20240807,093300,5780401,1793,1793,1793,1793,0
20240807,093200,5780401,1793,1793,1793,1793,0
20240807,093100,5780401,1793,1793,1793,1793,0
20240807,093000,5780401,1793,1793,1793,1793,5
20240807,092900,5771436,1793,1793,1793,1793,10
20240807,092800,5753506,1793,1793,1793,1793,0
20240807,092700,5753506,1793,1793,1793,1793,1
20240807,092600,5751713,1793,1793,1793,1793,5
20240807,092500,5742748,1793,1793,1793,1793,2
20240807,092400,5739162,1793,1793,1793,1793,0
20240807,092300,5739162,1793,1793,1793,1793,0
20240807,092200,5739162,1793,1791,1793,1791,8
20240807,092100,5724820,1790,1794,1794,1790,4
20240807,092000,5717655,1794,1794,1794,1794,1
20240807,091900,5715861,1784,1784,1784,1784,0
20240807,091800,5715861,1784,1784,1784,1784,0
20240807,091700,5715861,1784,1784,1784,1784,0
20240807,091600,5715861,1784,1782,1784,1782,1073
20240807,091500,3801779,1782,1782,1782,1782,1
20240807,091400,3799997,1782,1782,1782,1782,0
20240807,091300,3799997,1782,1782,1782,1782,0
20240807,091200,3799997,1782,1782,1782,1782,0
20240807,091100,3799997,1782,1778,1782,1761,1640
20240807,091000,911415,1780,1780,1780,1780,0
20240807,090900,911415,1780,1780,1780,1780,0
20240807,090800,911415,1780,1784,1784,1780,27
20240807,090700,863329,1785,1785,1785,1785,10
20240807,090600,845479,1785,1785,1785,1785,27
20240807,090500,797284,1788,1788,1788,1788,206
20240807,090400,428956,1788,1788,1788,1788,7
20240807,090300,416440,1795,1795,1795,1795,0
20240807,090200,416440,1795,1795,1795,1795,0
20240807,090100,416440,1795,1795,1795,1795,0
20240807,090000,416440,1795,1795,1795,1795,232