KissMeData/035460/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,191600,25175319,1853,1853,1853,1853,618
20240814,191500,25175319,1853,1853,1853,1853,0
20240814,191400,25175319,1853,1853,1853,1853,0
20240814,191300,25175319,1853,1853,1853,1853,0
20240814,191200,25175319,1853,1853,1853,1853,0
20240814,191100,25175319,1853,1853,1853,1853,0
20240814,191000,25175319,1853,1853,1853,1853,0
20240814,190900,25175319,1853,1853,1853,1853,0
20240814,190800,25175319,1853,1853,1853,1853,0
20240814,190700,25175319,1853,1853,1853,1853,0
20240814,190600,25175319,1853,1853,1853,1853,0
20240814,190500,25175319,1853,1853,1853,1853,0
20240814,190400,25175319,1853,1853,1853,1853,0
20240814,190300,25175319,1853,1853,1853,1853,0
20240814,190200,25175319,1853,1853,1853,1853,0
20240814,190100,25175319,1853,1853,1853,1853,0
20240814,190000,25175319,1853,1853,1853,1853,0
20240814,185900,25175319,1853,1853,1853,1853,0
20240814,185800,25175319,1853,1853,1853,1853,0
20240814,185700,25175319,1853,1853,1853,1853,0
20240814,185600,25175319,1853,1853,1853,1853,0
20240814,185500,25175319,1853,1853,1853,1853,0
20240814,185400,25175319,1853,1853,1853,1853,0
20240814,185300,25175319,1853,1853,1853,1853,0
20240814,185200,25175319,1853,1853,1853,1853,0
20240814,185100,25175319,1853,1853,1853,1853,0
20240814,185000,25175319,1853,1853,1853,1853,0
20240814,184900,25175319,1853,1853,1853,1853,0
20240814,184800,25175319,1853,1853,1853,1853,0
20240814,184700,25175319,1853,1853,1853,1853,0
20240814,184600,25175319,1853,1853,1853,1853,618
20240814,184500,25175319,1853,1853,1853,1853,0
20240814,184400,25175319,1853,1853,1853,1853,0
20240814,184300,25175319,1853,1853,1853,1853,0
20240814,184200,25175319,1853,1853,1853,1853,0
20240814,184100,25175319,1853,1853,1853,1853,0
20240814,184000,25175319,1853,1853,1853,1853,0
20240814,183900,25175319,1853,1853,1853,1853,0
20240814,183800,25175319,1853,1853,1853,1853,0
20240814,183700,25175319,1853,1853,1853,1853,0
20240814,183600,25175319,1853,1853,1853,1853,0
20240814,183500,25175319,1853,1853,1853,1853,0
20240814,183400,25175319,1853,1853,1853,1853,0
20240814,183300,25175319,1853,1853,1853,1853,0
20240814,183200,25175319,1853,1853,1853,1853,0
20240814,183100,25175319,1853,1853,1853,1853,0
20240814,183000,25175319,1853,1853,1853,1853,0
20240814,182900,25175319,1853,1853,1853,1853,0
20240814,182800,25175319,1853,1853,1853,1853,0
20240814,182700,25175319,1853,1853,1853,1853,0
20240814,182600,25175319,1853,1853,1853,1853,0
20240814,182500,25175319,1853,1853,1853,1853,0
20240814,182400,25175319,1853,1853,1853,1853,0
20240814,182300,25175319,1853,1853,1853,1853,0
20240814,182200,25175319,1853,1853,1853,1853,0
20240814,182100,25175319,1853,1853,1853,1853,0
20240814,182000,25175319,1853,1853,1853,1853,0
20240814,181900,25175319,1853,1853,1853,1853,0
20240814,181800,25175319,1853,1853,1853,1853,0
20240814,181700,25175319,1853,1853,1853,1853,0
20240814,181600,25175319,1853,1853,1853,1853,618
20240814,181500,25175319,1853,1853,1853,1853,0
20240814,181400,25175319,1853,1853,1853,1853,0
20240814,181300,25175319,1853,1853,1853,1853,0
20240814,181200,25175319,1853,1853,1853,1853,0
20240814,181100,25175319,1853,1853,1853,1853,0
20240814,181000,25175319,1853,1853,1853,1853,0
20240814,180900,25175319,1853,1853,1853,1853,0
20240814,180800,25175319,1853,1853,1853,1853,0
20240814,180700,25175319,1853,1853,1853,1853,0
20240814,180600,25175319,1853,1853,1853,1853,0
20240814,180500,25175319,1853,1853,1853,1853,0
20240814,180400,25175319,1853,1853,1853,1853,0
20240814,180300,25175319,1853,1853,1853,1853,0
20240814,180200,25175319,1853,1853,1853,1853,0
20240814,180100,25175319,1853,1853,1853,1853,0
20240814,180000,25175319,1853,1853,1853,1853,0
20240814,175900,25175319,1853,1853,1853,1853,0
20240814,175800,25175319,1853,1853,1853,1853,0
20240814,175700,25175319,1853,1853,1853,1853,0
20240814,175600,25175319,1853,1853,1853,1853,0
20240814,175500,25175319,1853,1853,1853,1853,0
20240814,175400,25175319,1853,1853,1853,1853,0
20240814,175300,25175319,1853,1853,1853,1853,0
20240814,175200,25175319,1853,1853,1853,1853,0
20240814,175100,25175319,1853,1853,1853,1853,0
20240814,175000,25175319,1853,1853,1853,1853,0
20240814,174900,25175319,1853,1853,1853,1853,0
20240814,174800,25175319,1853,1853,1853,1853,0
20240814,174700,25175319,1853,1853,1853,1853,0
20240814,174600,25175319,1853,1853,1853,1853,618
20240814,174500,25175319,1853,1853,1853,1853,0
20240814,174400,25175319,1853,1853,1853,1853,0
20240814,174300,25175319,1853,1853,1853,1853,0
20240814,174200,25175319,1853,1853,1853,1853,0
20240814,174100,25175319,1853,1853,1853,1853,0
20240814,174000,25175319,1853,1853,1853,1853,0
20240814,173900,25175319,1853,1853,1853,1853,0
20240814,173800,25175319,1853,1853,1853,1853,0
20240814,173700,25175319,1853,1853,1853,1853,0
20240814,173600,25175319,1853,1853,1853,1853,0
20240814,173500,25175319,1853,1853,1853,1853,0
20240814,173400,25175319,1853,1853,1853,1853,0
20240814,173300,25175319,1853,1853,1853,1853,0
20240814,173200,25175319,1853,1853,1853,1853,0
20240814,173100,25175319,1853,1853,1853,1853,0
20240814,173000,25175319,1853,1853,1853,1853,0
20240814,172900,25175319,1853,1853,1853,1853,0
20240814,172800,25175319,1853,1853,1853,1853,0
20240814,172700,25175319,1853,1853,1853,1853,0
20240814,172600,25175319,1853,1853,1853,1853,0
20240814,172500,25175319,1853,1853,1853,1853,0
20240814,172400,25175319,1853,1853,1853,1853,0
20240814,172300,25175319,1853,1853,1853,1853,0
20240814,172200,25175319,1853,1853,1853,1853,0
20240814,172100,25175319,1853,1853,1853,1853,0
20240814,172000,25175319,1853,1853,1853,1853,0
20240814,171900,25175319,1853,1853,1853,1853,0
20240814,171800,25175319,1853,1853,1853,1853,0
20240814,171700,25175319,1853,1853,1853,1853,0
20240814,171600,25175319,1853,1853,1853,1853,618
20240814,171500,25175319,1853,1853,1853,1853,0
20240814,171400,25175319,1853,1853,1853,1853,0
20240814,171300,25175319,1853,1853,1853,1853,0
20240814,171200,25175319,1853,1853,1853,1853,0
20240814,171100,25175319,1853,1853,1853,1853,0
20240814,171000,25175319,1853,1853,1853,1853,0
20240814,170900,25175319,1853,1853,1853,1853,0
20240814,170800,25175319,1853,1853,1853,1853,0
20240814,170700,25175319,1853,1853,1853,1853,0
20240814,170600,25175319,1853,1853,1853,1853,0
20240814,170500,25175319,1853,1853,1853,1853,0
20240814,170400,25175319,1853,1853,1853,1853,0
20240814,170300,25175319,1853,1853,1853,1853,0
20240814,170200,25175319,1853,1853,1853,1853,0
20240814,170100,25175319,1853,1853,1853,1853,0
20240814,170000,25175319,1853,1853,1853,1853,0
20240814,165900,25175319,1853,1853,1853,1853,0
20240814,165800,25175319,1853,1853,1853,1853,0
20240814,165700,25175319,1853,1853,1853,1853,0
20240814,165600,25175319,1853,1853,1853,1853,0
20240814,165500,25175319,1853,1853,1853,1853,0
20240814,165400,25175319,1853,1853,1853,1853,0
20240814,165300,25175319,1853,1853,1853,1853,0
20240814,165200,25175319,1853,1853,1853,1853,0
20240814,165100,25175319,1853,1853,1853,1853,0
20240814,165000,25175319,1853,1853,1853,1853,0
20240814,164900,25175319,1853,1853,1853,1853,0
20240814,164800,25175319,1853,1853,1853,1853,0
20240814,164700,25175319,1853,1853,1853,1853,0
20240814,164600,25175319,1853,1853,1853,1853,618
20240814,164500,25175319,1853,1853,1853,1853,0
20240814,164400,25175319,1853,1853,1853,1853,0
20240814,164300,25175319,1853,1853,1853,1853,0
20240814,164200,25175319,1853,1853,1853,1853,0
20240814,164100,25175319,1853,1853,1853,1853,0
20240814,164000,25175319,1853,1853,1853,1853,0
20240814,163900,25175319,1853,1853,1853,1853,0
20240814,163800,25175319,1853,1853,1853,1853,0
20240814,163700,25175319,1853,1853,1853,1853,0
20240814,163600,25175319,1853,1853,1853,1853,0
20240814,163500,25175319,1853,1853,1853,1853,0
20240814,163400,25175319,1853,1853,1853,1853,0
20240814,163300,25175319,1853,1853,1853,1853,0
20240814,163200,25175319,1853,1853,1853,1853,0
20240814,163100,25175319,1853,1853,1853,1853,0
20240814,163000,25175319,1853,1853,1853,1853,0
20240814,162900,25175319,1853,1853,1853,1853,0
20240814,162800,25175319,1853,1853,1853,1853,0
20240814,162700,25175319,1853,1853,1853,1853,0
20240814,162600,25175319,1853,1853,1853,1853,0
20240814,162500,25175319,1853,1853,1853,1853,0
20240814,162400,25175319,1853,1853,1853,1853,0
20240814,162300,25175319,1853,1853,1853,1853,0
20240814,162200,25175319,1853,1853,1853,1853,0
20240814,162100,25175319,1853,1853,1853,1853,0
20240814,162000,25175319,1853,1853,1853,1853,0
20240814,161900,25175319,1853,1853,1853,1853,0
20240814,161800,25175319,1853,1853,1853,1853,0
20240814,161700,25175319,1853,1853,1853,1853,0
20240814,161600,25175319,1853,1853,1853,1853,618
20240814,161500,25175319,1853,1853,1853,1853,0
20240814,161400,25175319,1853,1853,1853,1853,0
20240814,161300,25175319,1853,1853,1853,1853,0
20240814,161200,25175319,1853,1853,1853,1853,0
20240814,161100,25175319,1853,1853,1853,1853,0
20240814,161000,25175319,1853,1853,1853,1853,0
20240814,160900,25175319,1853,1853,1853,1853,0
20240814,160800,25175319,1853,1853,1853,1853,0
20240814,160700,25175319,1853,1853,1853,1853,0
20240814,160600,25175319,1853,1853,1853,1853,0
20240814,160500,25175319,1853,1853,1853,1853,0
20240814,160400,25175319,1853,1853,1853,1853,0
20240814,160300,25175319,1853,1853,1853,1853,0
20240814,160200,25175319,1853,1853,1853,1853,0
20240814,160100,25175319,1853,1853,1853,1853,0
20240814,160000,25175319,1853,1853,1853,1853,0
20240814,155900,25175319,1853,1853,1853,1853,0
20240814,155800,25175319,1853,1853,1853,1853,0
20240814,155700,25175319,1853,1853,1853,1853,0
20240814,155600,25175319,1853,1853,1853,1853,0
20240814,155500,25175319,1853,1853,1853,1853,0
20240814,155400,25175319,1853,1853,1853,1853,0
20240814,155300,25175319,1853,1853,1853,1853,0
20240814,155200,25175319,1853,1853,1853,1853,0
20240814,155100,25175319,1853,1853,1853,1853,0
20240814,155000,25175319,1853,1853,1853,1853,0
20240814,154900,25175319,1853,1853,1853,1853,0
20240814,154800,25175319,1853,1853,1853,1853,0
20240814,154700,25175319,1853,1853,1853,1853,0
20240814,154600,25175319,1853,1853,1853,1853,618
20240814,154500,25175319,1853,1853,1853,1853,0
20240814,154400,25175319,1853,1853,1853,1853,0
20240814,154300,25175319,1853,1853,1853,1853,0
20240814,154200,25175319,1853,1853,1853,1853,0
20240814,154100,25175319,1853,1853,1853,1853,0
20240814,154000,25175319,1853,1853,1853,1853,0
20240814,153900,25175319,1853,1853,1853,1853,0
20240814,153800,25175319,1853,1853,1853,1853,0
20240814,153700,25175319,1853,1853,1853,1853,0
20240814,153600,25175319,1853,1853,1853,1853,0
20240814,153500,25175319,1853,1853,1853,1853,0
20240814,153400,25175319,1853,1853,1853,1853,0
20240814,153300,25175319,1853,1853,1853,1853,0
20240814,153200,25175319,1853,1853,1853,1853,0
20240814,153100,25175319,1853,1853,1853,1853,0
20240814,153000,25175319,1853,1853,1853,1853,618
20240814,152900,24030165,1848,1848,1848,1848,0
20240814,152800,24030165,1848,1848,1848,1848,0
20240814,152700,24030165,1848,1848,1848,1848,0
20240814,152600,24030165,1848,1848,1848,1848,0
20240814,152500,24030165,1848,1848,1848,1848,0
20240814,152400,24030165,1848,1848,1848,1848,0
20240814,152300,24030165,1848,1848,1848,1848,0
20240814,152200,24030165,1848,1848,1848,1848,0
20240814,152100,24030165,1848,1848,1848,1848,0
20240814,152000,24030165,1848,1848,1848,1848,0
20240814,151900,24030165,1848,1848,1848,1848,0
20240814,151800,24030165,1848,1847,1848,1847,324
20240814,151700,23431557,1846,1846,1846,1846,232
20240814,151600,23003285,1846,1846,1846,1846,0
20240814,151500,23003285,1846,1846,1846,1846,0
20240814,151400,23003285,1846,1846,1846,1846,0
20240814,151300,23003285,1846,1846,1846,1846,0
20240814,151200,23003285,1846,1846,1846,1846,0
20240814,151100,23003285,1846,1846,1846,1846,0
20240814,151000,23003285,1846,1846,1846,1846,0
20240814,150900,23003285,1846,1846,1846,1846,0
20240814,150800,23003285,1846,1843,1846,1836,408
20240814,150700,22253824,1847,1847,1847,1847,0
20240814,150600,22253824,1847,1843,1847,1843,351
20240814,150500,21606927,1847,1847,1847,1847,5
20240814,150400,21597692,1847,1847,1848,1846,151
20240814,150300,21318844,1848,1848,1848,1848,35
20240814,150200,21254164,1848,1848,1848,1848,0
20240814,150100,21254164,1848,1848,1848,1848,0
20240814,150000,21254164,1848,1848,1848,1848,0
20240814,145900,21254164,1848,1848,1848,1848,0
20240814,145800,21254164,1848,1848,1848,1848,50
20240814,145700,21161764,1848,1848,1848,1848,50
20240814,145600,21069364,1850,1850,1850,1850,0
20240814,145500,21069364,1850,1850,1850,1850,0
20240814,145400,21069364,1850,1850,1850,1850,0
20240814,145300,21069364,1850,1850,1850,1850,0
20240814,145200,21069364,1850,1850,1850,1850,0
20240814,145100,21069364,1850,1850,1850,1850,0
20240814,145000,21069364,1850,1850,1850,1850,0
20240814,144900,21069364,1850,1850,1850,1850,0
20240814,144800,21069364,1850,1850,1850,1850,0
20240814,144700,21069364,1850,1850,1850,1850,0
20240814,144600,21069364,1850,1850,1850,1850,0
20240814,144500,21069364,1850,1850,1850,1850,0
20240814,144400,21069364,1850,1850,1850,1850,0
20240814,144300,21069364,1850,1850,1850,1850,0
20240814,144200,21069364,1850,1850,1850,1850,0
20240814,144100,21069364,1850,1850,1850,1850,0
20240814,144000,21069364,1850,1850,1850,1850,0
20240814,143900,21069364,1850,1850,1850,1850,0
20240814,143800,21069364,1850,1850,1850,1850,0
20240814,143700,21069364,1850,1850,1850,1850,0
20240814,143600,21069364,1850,1850,1850,1850,0
20240814,143500,21069364,1850,1850,1850,1850,0
20240814,143400,21069364,1850,1850,1850,1850,0
20240814,143300,21069364,1850,1850,1850,1850,0
20240814,143200,21069364,1850,1850,1850,1850,0
20240814,143100,21069364,1850,1850,1850,1850,0
20240814,143000,21069364,1850,1850,1850,1850,0
20240814,142900,21069364,1850,1850,1850,1850,0
20240814,142800,21069364,1850,1850,1850,1850,0
20240814,142700,21069364,1850,1850,1850,1850,0
20240814,142600,21069364,1850,1850,1850,1850,0
20240814,142500,21069364,1850,1850,1850,1850,0
20240814,142400,21069364,1850,1850,1850,1850,0
20240814,142300,21069364,1850,1850,1850,1850,0
20240814,142200,21069364,1850,1850,1850,1850,0
20240814,142100,21069364,1850,1850,1850,1850,0
20240814,142000,21069364,1850,1850,1850,1850,0
20240814,141900,21069364,1850,1850,1850,1850,0
20240814,141800,21069364,1850,1850,1850,1850,2
20240814,141700,21065664,1850,1850,1850,1850,5
20240814,141600,21056414,1850,1850,1850,1850,0
20240814,141500,21056414,1850,1850,1850,1850,8
20240814,141400,21041614,1850,1847,1850,1847,20
20240814,141300,21004658,1847,1847,1847,1847,0
20240814,141200,21004658,1847,1847,1847,1847,0
20240814,141100,21004658,1847,1847,1847,1847,0
20240814,141000,21004658,1847,1847,1847,1847,2
20240814,140900,21000964,1848,1848,1848,1848,0
20240814,140800,21000964,1848,1848,1848,1848,0
20240814,140700,21000964,1848,1848,1848,1848,0
20240814,140600,21000964,1848,1848,1848,1848,0
20240814,140500,21000964,1848,1848,1848,1848,0
20240814,140400,21000964,1848,1848,1848,1848,5
20240814,140300,20991724,1850,1850,1850,1850,0
20240814,140200,20991724,1850,1850,1850,1850,0
20240814,140100,20991724,1850,1850,1850,1850,1
20240814,140000,20989874,1835,1835,1835,1835,0
20240814,135900,20989874,1835,1844,1844,1835,300
20240814,135800,20438617,1853,1853,1853,1853,0
20240814,135700,20438617,1853,1853,1853,1853,0
20240814,135600,20438617,1853,1853,1853,1853,0
20240814,135500,20438617,1853,1853,1853,1853,0
20240814,135400,20438617,1853,1853,1853,1853,0
20240814,135300,20438617,1853,1853,1853,1853,0
20240814,135200,20438617,1853,1845,1853,1845,122
20240814,135100,20213519,1845,1845,1845,1845,140
20240814,135000,19955219,1853,1853,1853,1853,0
20240814,134900,19955219,1853,1853,1853,1853,0
20240814,134800,19955219,1853,1853,1853,1853,0
20240814,134700,19955219,1853,1853,1853,1853,0
20240814,134600,19955219,1853,1853,1853,1853,0
20240814,134500,19955219,1853,1853,1853,1853,0
20240814,134400,19955219,1853,1853,1853,1853,0
20240814,134300,19955219,1853,1853,1853,1853,0
20240814,134200,19955219,1853,1853,1853,1853,0
20240814,134100,19955219,1853,1853,1853,1853,0
20240814,134000,19955219,1853,1853,1853,1853,0
20240814,133900,19955219,1853,1853,1853,1853,0
20240814,133800,19955219,1853,1853,1853,1853,1
20240814,133700,19953366,1845,1845,1845,1845,0
20240814,133600,19953366,1845,1845,1845,1845,0
20240814,133500,19953366,1845,1845,1845,1845,0
20240814,133400,19953366,1845,1845,1845,1845,0
20240814,133300,19953366,1845,1845,1845,1845,0
20240814,133200,19953366,1845,1845,1845,1845,400
20240814,133100,19215366,1845,1845,1845,1845,0
20240814,133000,19215366,1845,1845,1845,1845,0
20240814,132900,19215366,1845,1845,1845,1845,0
20240814,132800,19215366,1845,1845,1845,1845,0
20240814,132700,19215366,1845,1849,1849,1845,238
20240814,132600,18776241,1853,1853,1853,1853,1
20240814,132500,18774388,1853,1853,1853,1853,0
20240814,132400,18774388,1853,1853,1853,1853,16
20240814,132300,18744740,1853,1853,1853,1853,0
20240814,132200,18744740,1853,1853,1853,1853,0
20240814,132100,18744740,1853,1853,1853,1853,0
20240814,132000,18744740,1853,1853,1853,1853,0
20240814,131900,18744740,1853,1853,1853,1853,0
20240814,131800,18744740,1853,1853,1853,1853,0
20240814,131700,18744740,1853,1853,1853,1853,0
20240814,131600,18744740,1853,1853,1853,1853,0
20240814,131500,18744740,1853,1853,1853,1853,0
20240814,131400,18744740,1853,1853,1853,1853,0
20240814,131300,18744740,1853,1853,1853,1853,0
20240814,131200,18744740,1853,1853,1853,1853,0
20240814,131100,18744740,1853,1853,1853,1853,0
20240814,131000,18744740,1853,1850,1853,1850,2
20240814,130900,18741037,1850,1850,1850,1850,19
20240814,130800,18705887,1853,1853,1853,1853,0
20240814,130700,18705887,1853,1853,1853,1853,0
20240814,130600,18705887,1853,1853,1853,1853,0
20240814,130500,18705887,1853,1853,1853,1853,0
20240814,130400,18705887,1853,1853,1853,1853,0
20240814,130300,18705887,1853,1853,1853,1853,0
20240814,130200,18705887,1853,1853,1853,1853,0
20240814,130100,18705887,1853,1853,1853,1853,0
20240814,130000,18705887,1853,1853,1853,1853,0
20240814,125900,18705887,1853,1853,1853,1853,0
20240814,125800,18705887,1853,1853,1853,1853,0
20240814,125700,18705887,1853,1853,1853,1853,0
20240814,125600,18705887,1853,1853,1853,1853,0
20240814,125500,18705887,1853,1853,1853,1853,1
20240814,125400,18704034,1853,1853,1853,1853,5
20240814,125300,18694769,1853,1853,1853,1853,0
20240814,125200,18694769,1853,1853,1853,1853,0
20240814,125100,18694769,1853,1853,1853,1853,0
20240814,125000,18694769,1853,1853,1853,1853,0
20240814,124900,18694769,1853,1853,1853,1853,0
20240814,124800,18694769,1853,1853,1853,1853,0
20240814,124700,18694769,1853,1853,1853,1853,0
20240814,124600,18694769,1853,1853,1853,1853,0
20240814,124500,18694769,1853,1853,1853,1853,0
20240814,124400,18694769,1853,1853,1853,1853,0
20240814,124300,18694769,1853,1853,1853,1853,0
20240814,124200,18694769,1853,1853,1853,1853,0
20240814,124100,18694769,1853,1853,1853,1853,0
20240814,124000,18694769,1853,1853,1853,1853,0
20240814,123900,18694769,1853,1853,1853,1853,0
20240814,123800,18694769,1853,1853,1853,1853,0
20240814,123700,18694769,1853,1847,1853,1847,4
20240814,123600,18687375,1847,1847,1847,1847,0
20240814,123500,18687375,1847,1847,1847,1847,700
20240814,123400,17394475,1853,1853,1853,1853,0
20240814,123300,17394475,1853,1853,1853,1853,0
20240814,123200,17394475,1853,1853,1853,1853,0
20240814,123100,17394475,1853,1853,1853,1853,0
20240814,123000,17394475,1853,1853,1853,1853,0
20240814,122900,17394475,1853,1853,1853,1853,0
20240814,122800,17394475,1853,1853,1853,1853,0
20240814,122700,17394475,1853,1853,1853,1853,0
20240814,122600,17394475,1853,1853,1853,1853,0
20240814,122500,17394475,1853,1853,1853,1853,0
20240814,122400,17394475,1853,1853,1853,1853,1
20240814,122300,17392622,1847,1853,1853,1847,2
20240814,122200,17388922,1854,1854,1854,1854,0
20240814,122100,17388922,1854,1854,1854,1854,0
20240814,122000,17388922,1854,1854,1854,1854,0
20240814,121900,17388922,1854,1854,1854,1854,0
20240814,121800,17388922,1854,1854,1854,1854,0
20240814,121700,17388922,1854,1854,1854,1854,140
20240814,121600,17129362,1854,1854,1854,1854,0
20240814,121500,17129362,1854,1854,1854,1854,0
20240814,121400,17129362,1854,1854,1854,1854,0
20240814,121300,17129362,1854,1854,1854,1854,0
20240814,121200,17129362,1854,1854,1854,1854,0
20240814,121100,17129362,1854,1854,1854,1854,2
20240814,121000,17125654,1845,1845,1845,1845,0
20240814,120900,17125654,1845,1845,1845,1845,1
20240814,120800,17123809,1855,1855,1855,1855,0
20240814,120700,17123809,1855,1855,1855,1855,0
20240814,120600,17123809,1855,1855,1855,1855,0
20240814,120500,17123809,1855,1855,1855,1855,0
20240814,120400,17123809,1855,1855,1855,1855,0
20240814,120300,17123809,1855,1855,1855,1855,0
20240814,120200,17123809,1855,1855,1855,1855,0
20240814,120100,17123809,1855,1855,1855,1855,1
20240814,120000,17121954,1854,1854,1854,1854,0
20240814,115900,17121954,1854,1854,1854,1854,25
20240814,115800,17075604,1855,1855,1855,1855,0
20240814,115700,17075604,1855,1855,1855,1855,0
20240814,115600,17075604,1855,1855,1855,1855,0
20240814,115500,17075604,1855,1855,1855,1855,0
20240814,115400,17075604,1855,1855,1855,1855,0
20240814,115300,17075604,1855,1855,1855,1855,0
20240814,115200,17075604,1855,1855,1855,1855,0
20240814,115100,17075604,1855,1855,1855,1855,0
20240814,115000,17075604,1855,1855,1855,1855,0
20240814,114900,17075604,1855,1855,1855,1855,0
20240814,114800,17075604,1855,1855,1855,1855,0
20240814,114700,17075604,1855,1855,1855,1855,0
20240814,114600,17075604,1855,1855,1855,1855,0
20240814,114500,17075604,1855,1855,1855,1855,0
20240814,114400,17075604,1855,1855,1855,1855,0
20240814,114300,17075604,1855,1855,1855,1855,0
20240814,114200,17075604,1855,1855,1855,1855,0
20240814,114100,17075604,1855,1855,1855,1855,0
20240814,114000,17075604,1855,1855,1855,1855,0
20240814,113900,17075604,1855,1855,1855,1855,0
20240814,113800,17075604,1855,1855,1855,1855,0
20240814,113700,17075604,1855,1855,1855,1855,0
20240814,113600,17075604,1855,1855,1855,1855,0
20240814,113500,17075604,1855,1855,1855,1855,0
20240814,113400,17075604,1855,1855,1855,1855,0
20240814,113300,17075604,1855,1854,1855,1854,2630
20240814,113200,12197128,1854,1854,1854,1854,0
20240814,113100,12197128,1854,1853,1854,1853,900
20240814,113000,10528529,1853,1853,1853,1853,170
20240814,112900,10213519,1854,1854,1854,1854,0
20240814,112800,10213519,1854,1854,1854,1854,0
20240814,112700,10213519,1854,1854,1854,1854,0
20240814,112600,10213519,1854,1854,1854,1854,0
20240814,112500,10213519,1854,1854,1854,1854,0
20240814,112400,10213519,1854,1854,1854,1854,0
20240814,112300,10213519,1854,1854,1854,1854,17
20240814,112200,10182001,1854,1854,1854,1854,0
20240814,112100,10182001,1854,1854,1854,1854,0
20240814,112000,10182001,1854,1854,1854,1854,0
20240814,111900,10182001,1854,1854,1854,1854,0
20240814,111800,10182001,1854,1854,1854,1854,0
20240814,111700,10182001,1854,1854,1854,1854,0
20240814,111600,10182001,1854,1854,1854,1854,0
20240814,111500,10182001,1854,1854,1854,1854,0
20240814,111400,10182001,1854,1854,1854,1854,0
20240814,111300,10182001,1854,1854,1854,1854,0
20240814,111200,10182001,1854,1854,1854,1854,0
20240814,111100,10182001,1854,1854,1854,1854,0
20240814,111000,10182001,1854,1854,1854,1854,0
20240814,110900,10182001,1854,1854,1854,1854,0
20240814,110800,10182001,1854,1854,1854,1854,0
20240814,110700,10182001,1854,1854,1854,1854,0
20240814,110600,10182001,1854,1853,1854,1853,200
20240814,110500,9811253,1854,1854,1854,1854,0
20240814,110400,9811253,1854,1854,1854,1854,0
20240814,110300,9811253,1854,1854,1854,1854,0
20240814,110200,9811253,1854,1854,1854,1854,0
20240814,110100,9811253,1854,1854,1854,1854,0
20240814,110000,9811253,1854,1854,1854,1854,0
20240814,105900,9811253,1854,1854,1854,1854,0
20240814,105800,9811253,1854,1854,1854,1854,0
20240814,105700,9811253,1854,1854,1854,1854,0
20240814,105600,9811253,1854,1854,1854,1854,0
20240814,105500,9811253,1854,1854,1854,1854,0
20240814,105400,9811253,1854,1854,1854,1854,0
20240814,105300,9811253,1854,1854,1854,1854,0
20240814,105200,9811253,1854,1854,1854,1854,0
20240814,105100,9811253,1854,1854,1854,1854,0
20240814,105000,9811253,1854,1854,1854,1854,0
20240814,104900,9811253,1854,1854,1854,1854,0
20240814,104800,9811253,1854,1854,1854,1854,0
20240814,104700,9811253,1854,1854,1854,1854,0
20240814,104600,9811253,1854,1854,1854,1854,0
20240814,104500,9811253,1854,1854,1854,1854,0
20240814,104400,9811253,1854,1854,1854,1854,0
20240814,104300,9811253,1854,1854,1854,1854,0
20240814,104200,9811253,1854,1854,1854,1854,1
20240814,104100,9809399,1846,1846,1846,1846,2
20240814,104000,9805707,1854,1854,1854,1854,0
20240814,103900,9805707,1854,1854,1854,1854,0
20240814,103800,9805707,1854,1854,1854,1854,0
20240814,103700,9805707,1854,1854,1854,1854,0
20240814,103600,9805707,1854,1852,1854,1852,500
20240814,103500,8878931,1852,1852,1852,1852,300
20240814,103400,8323331,1852,1852,1852,1852,70
20240814,103300,8193691,1846,1846,1846,1846,20
20240814,103200,8156771,1852,1852,1852,1852,0
20240814,103100,8156771,1852,1852,1852,1852,0
20240814,103000,8156771,1852,1852,1852,1852,0
20240814,102900,8156771,1852,1852,1852,1852,0
20240814,102800,8156771,1852,1852,1852,1852,0
20240814,102700,8156771,1852,1852,1852,1852,0
20240814,102600,8156771,1852,1852,1852,1852,0
20240814,102500,8156771,1852,1852,1852,1852,0
20240814,102400,8156771,1852,1852,1852,1852,0
20240814,102300,8156771,1852,1852,1852,1852,0
20240814,102200,8156771,1852,1852,1852,1852,0
20240814,102100,8156771,1852,1852,1852,1852,0
20240814,102000,8156771,1852,1852,1852,1852,2
20240814,101900,8153067,1852,1852,1852,1852,0
20240814,101800,8153067,1852,1852,1852,1852,0
20240814,101700,8153067,1852,1852,1852,1852,0
20240814,101600,8153067,1852,1852,1852,1852,0
20240814,101500,8153067,1852,1852,1852,1852,0
20240814,101400,8153067,1852,1852,1852,1852,0
20240814,101300,8153067,1852,1852,1852,1852,30
20240814,101200,8097507,1852,1852,1852,1852,0
20240814,101100,8097507,1852,1852,1852,1852,0
20240814,101000,8097507,1852,1852,1852,1852,0
20240814,100900,8097507,1852,1852,1852,1852,0
20240814,100800,8097507,1852,1850,1852,1850,35
20240814,100700,8032752,1850,1850,1850,1850,0
20240814,100600,8032752,1850,1843,1850,1843,172
20240814,100500,7715403,1843,1843,1843,1843,0
20240814,100400,7715403,1843,1843,1843,1843,0
20240814,100300,7715403,1843,1843,1843,1843,0
20240814,100200,7715403,1843,1843,1843,1843,0
20240814,100100,7715403,1843,1843,1843,1843,50
20240814,100000,7623253,1845,1845,1845,1845,0
20240814,095900,7623253,1845,1845,1845,1845,0
20240814,095800,7623253,1845,1845,1845,1845,0
20240814,095700,7623253,1845,1845,1845,1845,0
20240814,095600,7623253,1845,1845,1845,1845,163
20240814,095500,7322518,1848,1846,1848,1846,5
20240814,095400,7313281,1845,1845,1845,1845,90
20240814,095300,7147231,1845,1841,1845,1841,24
20240814,095200,7103007,1840,1840,1840,1840,1089
20240814,095100,5099247,1840,1840,1840,1840,0
20240814,095000,5099247,1840,1840,1840,1840,590
20240814,094900,4013647,1840,1840,1840,1840,0
20240814,094800,4013647,1840,1840,1840,1840,0
20240814,094700,4013647,1840,1840,1840,1840,4
20240814,094600,4006287,1840,1840,1840,1840,2
20240814,094500,4002607,1839,1839,1839,1839,199
20240814,094400,3636646,1839,1839,1839,1839,0
20240814,094300,3636646,1839,1839,1839,1839,288
20240814,094200,3107014,1839,1839,1839,1839,0
20240814,094100,3107014,1839,1839,1839,1839,0
20240814,094000,3107014,1839,1839,1839,1839,4
20240814,093900,3099658,1839,1839,1839,1839,0
20240814,093800,3099658,1839,1839,1839,1839,0
20240814,093700,3099658,1839,1839,1839,1839,1
20240814,093600,3097819,1829,1829,1829,1829,0
20240814,093500,3097819,1829,1829,1829,1829,0
20240814,093400,3097819,1829,1829,1829,1829,0
20240814,093300,3097819,1829,1830,1830,1829,58
20240814,093200,2991681,1839,1839,1839,1839,0
20240814,093100,2991681,1839,1839,1839,1839,0
20240814,093000,2991681,1839,1839,1839,1839,6
20240814,092900,2980647,1830,1830,1830,1830,0
20240814,092800,2980647,1830,1840,1840,1830,101
20240814,092700,2795807,1840,1840,1840,1840,1
20240814,092600,2793967,1839,1839,1839,1839,2
20240814,092500,2790289,1830,1830,1830,1830,250
20240814,092400,2332789,1840,1840,1840,1840,2
20240814,092300,2329109,1830,1841,1841,1830,60
20240814,092200,2219258,1831,1831,1831,1831,0
20240814,092100,2219258,1831,1831,1831,1831,326
20240814,092000,1622352,1831,1831,1831,1831,100
20240814,091900,1439252,1838,1838,1838,1838,3
20240814,091800,1433738,1838,1838,1838,1838,0
20240814,091700,1433738,1838,1838,1838,1838,4
20240814,091600,1426386,1838,1838,1838,1838,1
20240814,091500,1424548,1829,1829,1829,1829,300
20240814,091400,875848,1838,1838,1838,1838,50
20240814,091300,783948,1838,1838,1838,1838,0
20240814,091200,783948,1838,1835,1838,1835,75
20240814,091100,646320,1835,1835,1835,1835,0
20240814,091000,646320,1835,1835,1835,1835,0
20240814,090900,646320,1835,1835,1835,1835,0
20240814,090800,646320,1835,1835,1835,1835,0
20240814,090700,646320,1835,1835,1835,1835,3
20240814,090600,640815,1835,1835,1835,1835,0
20240814,090500,640815,1835,1826,1835,1826,201
20240814,090400,273780,1835,1835,1835,1835,1
20240814,090300,271945,1835,1835,1835,1835,0
20240814,090200,271945,1835,1835,1835,1835,0
20240814,090100,271945,1835,1835,1835,1835,2
20240814,090000,268275,1825,1825,1825,1825,147