KissMeData/035460/min/candle-20240820.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240820,191600,19171888,1840,1840,1840,1840,210
20240820,191500,19171888,1840,1840,1840,1840,0
20240820,191400,19171888,1840,1840,1840,1840,0
20240820,191300,19171888,1840,1840,1840,1840,0
20240820,191200,19171888,1840,1840,1840,1840,0
20240820,191100,19171888,1840,1840,1840,1840,0
20240820,191000,19171888,1840,1840,1840,1840,0
20240820,190900,19171888,1840,1840,1840,1840,0
20240820,190800,19171888,1840,1840,1840,1840,0
20240820,190700,19171888,1840,1840,1840,1840,0
20240820,190600,19171888,1840,1840,1840,1840,0
20240820,190500,19171888,1840,1840,1840,1840,0
20240820,190400,19171888,1840,1840,1840,1840,0
20240820,190300,19171888,1840,1840,1840,1840,0
20240820,190200,19171888,1840,1840,1840,1840,0
20240820,190100,19171888,1840,1840,1840,1840,0
20240820,190000,19171888,1840,1840,1840,1840,0
20240820,185900,19171888,1840,1840,1840,1840,0
20240820,185800,19171888,1840,1840,1840,1840,0
20240820,185700,19171888,1840,1840,1840,1840,0
20240820,185600,19171888,1840,1840,1840,1840,0
20240820,185500,19171888,1840,1840,1840,1840,0
20240820,185400,19171888,1840,1840,1840,1840,0
20240820,185300,19171888,1840,1840,1840,1840,0
20240820,185200,19171888,1840,1840,1840,1840,0
20240820,185100,19171888,1840,1840,1840,1840,0
20240820,185000,19171888,1840,1840,1840,1840,0
20240820,184900,19171888,1840,1840,1840,1840,0
20240820,184800,19171888,1840,1840,1840,1840,0
20240820,184700,19171888,1840,1840,1840,1840,0
20240820,184600,19171888,1840,1840,1840,1840,210
20240820,184500,19171888,1840,1840,1840,1840,0
20240820,184400,19171888,1840,1840,1840,1840,0
20240820,184300,19171888,1840,1840,1840,1840,0
20240820,184200,19171888,1840,1840,1840,1840,0
20240820,184100,19171888,1840,1840,1840,1840,0
20240820,184000,19171888,1840,1840,1840,1840,0
20240820,183900,19171888,1840,1840,1840,1840,0
20240820,183800,19171888,1840,1840,1840,1840,0
20240820,183700,19171888,1840,1840,1840,1840,0
20240820,183600,19171888,1840,1840,1840,1840,0
20240820,183500,19171888,1840,1840,1840,1840,0
20240820,183400,19171888,1840,1840,1840,1840,0
20240820,183300,19171888,1840,1840,1840,1840,0
20240820,183200,19171888,1840,1840,1840,1840,0
20240820,183100,19171888,1840,1840,1840,1840,0
20240820,183000,19171888,1840,1840,1840,1840,0
20240820,182900,19171888,1840,1840,1840,1840,0
20240820,182800,19171888,1840,1840,1840,1840,0
20240820,182700,19171888,1840,1840,1840,1840,0
20240820,182600,19171888,1840,1840,1840,1840,0
20240820,182500,19171888,1840,1840,1840,1840,0
20240820,182400,19171888,1840,1840,1840,1840,0
20240820,182300,19171888,1840,1840,1840,1840,0
20240820,182200,19171888,1840,1840,1840,1840,0
20240820,182100,19171888,1840,1840,1840,1840,0
20240820,182000,19171888,1840,1840,1840,1840,0
20240820,181900,19171888,1840,1840,1840,1840,0
20240820,181800,19171888,1840,1840,1840,1840,0
20240820,181700,19171888,1840,1840,1840,1840,0
20240820,181600,19171888,1840,1840,1840,1840,210
20240820,181500,19171888,1840,1840,1840,1840,0
20240820,181400,19171888,1840,1840,1840,1840,0
20240820,181300,19171888,1840,1840,1840,1840,0
20240820,181200,19171888,1840,1840,1840,1840,0
20240820,181100,19171888,1840,1840,1840,1840,0
20240820,181000,19171888,1840,1840,1840,1840,0
20240820,180900,19171888,1840,1840,1840,1840,0
20240820,180800,19171888,1840,1840,1840,1840,0
20240820,180700,19171888,1840,1840,1840,1840,0
20240820,180600,19171888,1840,1840,1840,1840,0
20240820,180500,19171888,1840,1840,1840,1840,0
20240820,180400,19171888,1840,1840,1840,1840,0
20240820,180300,19171888,1840,1840,1840,1840,0
20240820,180200,19171888,1840,1840,1840,1840,0
20240820,180100,19171888,1840,1840,1840,1840,0
20240820,180000,19171888,1840,1840,1840,1840,0
20240820,175900,19171888,1840,1840,1840,1840,0
20240820,175800,19171888,1840,1840,1840,1840,0
20240820,175700,19171888,1840,1840,1840,1840,0
20240820,175600,19171888,1840,1840,1840,1840,0
20240820,175500,19171888,1840,1840,1840,1840,0
20240820,175400,19171888,1840,1840,1840,1840,0
20240820,175300,19171888,1840,1840,1840,1840,0
20240820,175200,19171888,1840,1840,1840,1840,0
20240820,175100,19171888,1840,1840,1840,1840,0
20240820,175000,19171888,1840,1840,1840,1840,0
20240820,174900,19171888,1840,1840,1840,1840,0
20240820,174800,19171888,1840,1840,1840,1840,0
20240820,174700,19171888,1840,1840,1840,1840,0
20240820,174600,19171888,1840,1840,1840,1840,210
20240820,174500,19171888,1840,1840,1840,1840,0
20240820,174400,19171888,1840,1840,1840,1840,0
20240820,174300,19171888,1840,1840,1840,1840,0
20240820,174200,19171888,1840,1840,1840,1840,0
20240820,174100,19171888,1840,1840,1840,1840,0
20240820,174000,19171888,1840,1840,1840,1840,0
20240820,173900,19171888,1840,1840,1840,1840,0
20240820,173800,19171888,1840,1840,1840,1840,0
20240820,173700,19171888,1840,1840,1840,1840,0
20240820,173600,19171888,1840,1840,1840,1840,0
20240820,173500,19171888,1840,1840,1840,1840,0
20240820,173400,19171888,1840,1840,1840,1840,0
20240820,173300,19171888,1840,1840,1840,1840,0
20240820,173200,19171888,1840,1840,1840,1840,0
20240820,173100,19171888,1840,1840,1840,1840,0
20240820,173000,19171888,1840,1840,1840,1840,0
20240820,172900,19171888,1840,1840,1840,1840,0
20240820,172800,19171888,1840,1840,1840,1840,0
20240820,172700,19171888,1840,1840,1840,1840,0
20240820,172600,19171888,1840,1840,1840,1840,0
20240820,172500,19171888,1840,1840,1840,1840,0
20240820,172400,19171888,1840,1840,1840,1840,0
20240820,172300,19171888,1840,1840,1840,1840,0
20240820,172200,19171888,1840,1840,1840,1840,0
20240820,172100,19171888,1840,1840,1840,1840,0
20240820,172000,19171888,1840,1840,1840,1840,0
20240820,171900,19171888,1840,1840,1840,1840,0
20240820,171800,19171888,1840,1840,1840,1840,0
20240820,171700,19171888,1840,1840,1840,1840,0
20240820,171600,19171888,1840,1840,1840,1840,210
20240820,171500,19171888,1840,1840,1840,1840,0
20240820,171400,19171888,1840,1840,1840,1840,0
20240820,171300,19171888,1840,1840,1840,1840,0
20240820,171200,19171888,1840,1840,1840,1840,0
20240820,171100,19171888,1840,1840,1840,1840,0
20240820,171000,19171888,1840,1840,1840,1840,0
20240820,170900,19171888,1840,1840,1840,1840,0
20240820,170800,19171888,1840,1840,1840,1840,0
20240820,170700,19171888,1840,1840,1840,1840,0
20240820,170600,19171888,1840,1840,1840,1840,0
20240820,170500,19171888,1840,1840,1840,1840,0
20240820,170400,19171888,1840,1840,1840,1840,0
20240820,170300,19171888,1840,1840,1840,1840,0
20240820,170200,19171888,1840,1840,1840,1840,0
20240820,170100,19171888,1840,1840,1840,1840,0
20240820,170000,19171888,1840,1840,1840,1840,0
20240820,165900,19171888,1840,1840,1840,1840,0
20240820,165800,19171888,1840,1840,1840,1840,0
20240820,165700,19171888,1840,1840,1840,1840,0
20240820,165600,19171888,1840,1840,1840,1840,0
20240820,165500,19171888,1840,1840,1840,1840,0
20240820,165400,19171888,1840,1840,1840,1840,0
20240820,165300,19171888,1840,1840,1840,1840,0
20240820,165200,19171888,1840,1840,1840,1840,0
20240820,165100,19171888,1840,1840,1840,1840,0
20240820,165000,19171888,1840,1840,1840,1840,0
20240820,164900,19171888,1840,1840,1840,1840,0
20240820,164800,19171888,1840,1840,1840,1840,0
20240820,164700,19171888,1840,1840,1840,1840,0
20240820,164600,19171888,1840,1840,1840,1840,210
20240820,164500,19171888,1840,1840,1840,1840,0
20240820,164400,19171888,1840,1840,1840,1840,0
20240820,164300,19171888,1840,1840,1840,1840,0
20240820,164200,19171888,1840,1840,1840,1840,0
20240820,164100,19171888,1840,1840,1840,1840,0
20240820,164000,19171888,1840,1840,1840,1840,0
20240820,163900,19171888,1840,1840,1840,1840,0
20240820,163800,19171888,1840,1840,1840,1840,0
20240820,163700,19171888,1840,1840,1840,1840,0
20240820,163600,19171888,1840,1840,1840,1840,0
20240820,163500,19171888,1840,1840,1840,1840,0
20240820,163400,19171888,1840,1840,1840,1840,0
20240820,163300,19171888,1840,1840,1840,1840,0
20240820,163200,19171888,1840,1840,1840,1840,0
20240820,163100,19171888,1840,1840,1840,1840,0
20240820,163000,19171888,1840,1840,1840,1840,0
20240820,162900,19171888,1840,1840,1840,1840,0
20240820,162800,19171888,1840,1840,1840,1840,0
20240820,162700,19171888,1840,1840,1840,1840,0
20240820,162600,19171888,1840,1840,1840,1840,0
20240820,162500,19171888,1840,1840,1840,1840,0
20240820,162400,19171888,1840,1840,1840,1840,0
20240820,162300,19171888,1840,1840,1840,1840,0
20240820,162200,19171888,1840,1840,1840,1840,0
20240820,162100,19171888,1840,1840,1840,1840,0
20240820,162000,19171888,1840,1840,1840,1840,0
20240820,161900,19171888,1840,1840,1840,1840,0
20240820,161800,19171888,1840,1840,1840,1840,0
20240820,161700,19171888,1840,1840,1840,1840,0
20240820,161600,19171888,1840,1840,1840,1840,210
20240820,161500,19171888,1840,1840,1840,1840,0
20240820,161400,19171888,1840,1840,1840,1840,0
20240820,161300,19171888,1840,1840,1840,1840,0
20240820,161200,19171888,1840,1840,1840,1840,0
20240820,161100,19171888,1840,1840,1840,1840,0
20240820,161000,19171888,1840,1840,1840,1840,0
20240820,160900,19171888,1840,1840,1840,1840,0
20240820,160800,19171888,1840,1840,1840,1840,0
20240820,160700,19171888,1840,1840,1840,1840,0
20240820,160600,19171888,1840,1840,1840,1840,0
20240820,160500,19171888,1840,1840,1840,1840,0
20240820,160400,19171888,1840,1840,1840,1840,0
20240820,160300,19171888,1840,1840,1840,1840,0
20240820,160200,19171888,1840,1840,1840,1840,0
20240820,160100,19171888,1840,1840,1840,1840,0
20240820,160000,19171888,1840,1840,1840,1840,0
20240820,155900,19171888,1840,1840,1840,1840,0
20240820,155800,19171888,1840,1840,1840,1840,0
20240820,155700,19171888,1840,1840,1840,1840,0
20240820,155600,19171888,1840,1840,1840,1840,0
20240820,155500,19171888,1840,1840,1840,1840,0
20240820,155400,19171888,1840,1840,1840,1840,0
20240820,155300,19171888,1840,1840,1840,1840,0
20240820,155200,19171888,1840,1840,1840,1840,0
20240820,155100,19171888,1840,1840,1840,1840,0
20240820,155000,19171888,1840,1840,1840,1840,0
20240820,154900,19171888,1840,1840,1840,1840,0
20240820,154800,19171888,1840,1840,1840,1840,0
20240820,154700,19171888,1840,1840,1840,1840,0
20240820,154600,19171888,1840,1840,1840,1840,210
20240820,154500,19171888,1840,1840,1840,1840,0
20240820,154400,19171888,1840,1840,1840,1840,0
20240820,154300,19171888,1840,1840,1840,1840,0
20240820,154200,19171888,1840,1840,1840,1840,0
20240820,154100,19171888,1840,1840,1840,1840,0
20240820,154000,19171888,1840,1840,1840,1840,0
20240820,153900,19171888,1840,1840,1840,1840,0
20240820,153800,19171888,1840,1840,1840,1840,0
20240820,153700,19171888,1840,1840,1840,1840,0
20240820,153600,19171888,1840,1840,1840,1840,0
20240820,153500,19171888,1840,1840,1840,1840,0
20240820,153400,19171888,1840,1840,1840,1840,0
20240820,153300,19171888,1840,1840,1840,1840,0
20240820,153200,19171888,1840,1840,1840,1840,0
20240820,153100,19171888,1840,1840,1840,1840,0
20240820,153000,19171888,1840,1840,1840,1840,210
20240820,152900,18785488,1842,1842,1842,1842,0
20240820,152800,18785488,1842,1842,1842,1842,0
20240820,152700,18785488,1842,1842,1842,1842,0
20240820,152600,18785488,1842,1842,1842,1842,0
20240820,152500,18785488,1842,1842,1842,1842,0
20240820,152400,18785488,1842,1842,1842,1842,0
20240820,152300,18785488,1842,1842,1842,1842,0
20240820,152200,18785488,1842,1842,1842,1842,0
20240820,152100,18785488,1842,1842,1842,1842,0
20240820,152000,18785488,1842,1842,1842,1842,0
20240820,151900,18785488,1842,1842,1842,1842,100
20240820,151800,18601288,1842,1842,1842,1842,0
20240820,151700,18601288,1842,1842,1842,1842,0
20240820,151600,18601288,1842,1842,1842,1842,1787
20240820,151500,15309634,1842,1842,1842,1842,225
20240820,151400,14895184,1842,1842,1842,1842,0
20240820,151300,14895184,1842,1842,1842,1842,300
20240820,151200,14342584,1842,1841,1842,1841,300
20240820,151100,13790210,1841,1841,1841,1841,0
20240820,151000,13790210,1841,1841,1841,1841,1
20240820,150900,13788369,1837,1837,1837,1837,0
20240820,150800,13788369,1837,1837,1837,1837,0
20240820,150700,13788369,1837,1837,1837,1837,0
20240820,150600,13788369,1837,1837,1837,1837,0
20240820,150500,13788369,1837,1837,1837,1837,300
20240820,150400,13237269,1842,1842,1842,1842,0
20240820,150300,13237269,1842,1842,1842,1842,0
20240820,150200,13237269,1842,1842,1842,1842,0
20240820,150100,13237269,1842,1842,1842,1842,0
20240820,150000,13237269,1842,1842,1842,1842,0
20240820,145900,13237269,1842,1842,1842,1842,0
20240820,145800,13237269,1842,1842,1842,1842,0
20240820,145700,13237269,1842,1842,1842,1842,0
20240820,145600,13237269,1842,1842,1842,1842,0
20240820,145500,13237269,1842,1842,1842,1842,0
20240820,145400,13237269,1842,1842,1842,1842,0
20240820,145300,13237269,1842,1842,1842,1842,0
20240820,145200,13237269,1842,1842,1842,1842,0
20240820,145100,13237269,1842,1842,1842,1842,0
20240820,145000,13237269,1842,1842,1842,1842,0
20240820,144900,13237269,1842,1842,1842,1842,0
20240820,144800,13237269,1842,1842,1842,1842,4
20240820,144700,13229901,1842,1831,1842,1831,28
20240820,144600,13178622,1831,1831,1831,1831,10
20240820,144500,13160312,1831,1831,1831,1831,0
20240820,144400,13160312,1831,1831,1831,1831,1
20240820,144300,13158481,1830,1830,1830,1830,0
20240820,144200,13158481,1830,1830,1830,1830,0
20240820,144100,13158481,1830,1830,1830,1830,0
20240820,144000,13158481,1830,1830,1830,1830,91
20240820,143900,12991951,1830,1830,1830,1830,0
20240820,143800,12991951,1830,1830,1830,1830,0
20240820,143700,12991951,1830,1828,1830,1827,493
20240820,143600,12091225,1829,1829,1829,1829,9
20240820,143500,12074764,1830,1830,1830,1830,40
20240820,143400,12001564,1830,1830,1830,1830,0
20240820,143300,12001564,1830,1830,1830,1830,17
20240820,143200,11970454,1831,1831,1831,1831,0
20240820,143100,11970454,1831,1831,1831,1831,0
20240820,143000,11970454,1831,1831,1831,1831,0
20240820,142900,11970454,1831,1831,1831,1831,0
20240820,142800,11970454,1831,1831,1831,1831,0
20240820,142700,11970454,1831,1831,1831,1831,0
20240820,142600,11970454,1831,1831,1831,1831,0
20240820,142500,11970454,1831,1831,1831,1831,0
20240820,142400,11970454,1831,1831,1831,1831,0
20240820,142300,11970454,1831,1831,1831,1831,0
20240820,142200,11970454,1831,1831,1831,1831,0
20240820,142100,11970454,1831,1831,1831,1831,0
20240820,142000,11970454,1831,1831,1831,1831,0
20240820,141900,11970454,1831,1831,1831,1831,0
20240820,141800,11970454,1831,1831,1831,1831,362
20240820,141700,11307632,1842,1842,1842,1842,0
20240820,141600,11307632,1842,1842,1842,1842,1
20240820,141500,11305790,1843,1843,1843,1843,0
20240820,141400,11305790,1843,1843,1843,1843,0
20240820,141300,11305790,1843,1843,1843,1843,0
20240820,141200,11305790,1843,1843,1843,1843,0
20240820,141100,11305790,1843,1843,1843,1843,0
20240820,141000,11305790,1843,1843,1843,1843,0
20240820,140900,11305790,1843,1843,1843,1843,0
20240820,140800,11305790,1843,1843,1843,1843,0
20240820,140700,11305790,1843,1843,1843,1843,0
20240820,140600,11305790,1843,1843,1843,1843,0
20240820,140500,11305790,1843,1843,1843,1843,0
20240820,140400,11305790,1843,1843,1843,1843,0
20240820,140300,11305790,1843,1843,1843,1843,0
20240820,140200,11305790,1843,1843,1843,1843,0
20240820,140100,11305790,1843,1843,1843,1843,0
20240820,140000,11305790,1843,1843,1843,1843,0
20240820,135900,11305790,1843,1843,1843,1843,0
20240820,135800,11305790,1843,1843,1843,1843,0
20240820,135700,11305790,1843,1843,1843,1843,0
20240820,135600,11305790,1843,1843,1843,1843,0
20240820,135500,11305790,1843,1843,1843,1843,0
20240820,135400,11305790,1843,1843,1843,1843,0
20240820,135300,11305790,1843,1843,1843,1843,0
20240820,135200,11305790,1843,1843,1843,1843,0
20240820,135100,11305790,1843,1843,1843,1843,0
20240820,135000,11305790,1843,1843,1843,1843,0
20240820,134900,11305790,1843,1843,1843,1843,0
20240820,134800,11305790,1843,1843,1843,1843,0
20240820,134700,11305790,1843,1843,1843,1843,0
20240820,134600,11305790,1843,1843,1843,1843,0
20240820,134500,11305790,1843,1843,1843,1843,0
20240820,134400,11305790,1843,1843,1843,1843,0
20240820,134300,11305790,1843,1843,1843,1843,0
20240820,134200,11305790,1843,1843,1843,1843,0
20240820,134100,11305790,1843,1843,1843,1843,0
20240820,134000,11305790,1843,1843,1843,1843,0
20240820,133900,11305790,1843,1843,1843,1843,0
20240820,133800,11305790,1843,1843,1843,1843,0
20240820,133700,11305790,1843,1843,1843,1843,0
20240820,133600,11305790,1843,1843,1843,1843,0
20240820,133500,11305790,1843,1843,1843,1843,0
20240820,133400,11305790,1843,1843,1843,1843,0
20240820,133300,11305790,1843,1843,1843,1843,0
20240820,133200,11305790,1843,1843,1843,1843,0
20240820,133100,11305790,1843,1843,1843,1843,1
20240820,133000,11303947,1832,1832,1832,1832,104
20240820,132900,11113419,1843,1843,1843,1843,0
20240820,132800,11113419,1843,1843,1843,1843,0
20240820,132700,11113419,1843,1843,1843,1843,0
20240820,132600,11113419,1843,1843,1843,1843,0
20240820,132500,11113419,1843,1843,1843,1843,0
20240820,132400,11113419,1843,1832,1843,1832,1000
20240820,132300,9280474,1832,1832,1832,1832,0
20240820,132200,9280474,1832,1832,1832,1832,0
20240820,132100,9280474,1832,1832,1832,1832,0
20240820,132000,9280474,1832,1832,1832,1832,0
20240820,131900,9280474,1832,1832,1832,1832,0
20240820,131800,9280474,1832,1832,1832,1832,0
20240820,131700,9280474,1832,1832,1832,1832,0
20240820,131600,9280474,1832,1832,1832,1832,0
20240820,131500,9280474,1832,1832,1832,1832,0
20240820,131400,9280474,1832,1832,1832,1832,0
20240820,131300,9280474,1832,1832,1832,1832,0
20240820,131200,9280474,1832,1832,1832,1832,0
20240820,131100,9280474,1832,1832,1832,1832,0
20240820,131000,9280474,1832,1832,1832,1832,2
20240820,130900,9276810,1831,1831,1831,1831,1
20240820,130800,9274979,1832,1832,1832,1832,0
20240820,130700,9274979,1832,1832,1832,1832,0
20240820,130600,9274979,1832,1832,1832,1832,0
20240820,130500,9274979,1832,1832,1832,1832,0
20240820,130400,9274979,1832,1832,1832,1832,0
20240820,130300,9274979,1832,1832,1832,1832,0
20240820,130200,9274979,1832,1832,1832,1832,0
20240820,130100,9274979,1832,1832,1832,1832,0
20240820,130000,9274979,1832,1832,1832,1832,187
20240820,125900,8932395,1843,1843,1843,1843,0
20240820,125800,8932395,1843,1843,1843,1843,300
20240820,125700,8379495,1843,1843,1843,1843,500
20240820,125600,7457995,1843,1843,1843,1843,0
20240820,125500,7457995,1843,1843,1843,1843,0
20240820,125400,7457995,1843,1843,1843,1843,0
20240820,125300,7457995,1843,1843,1843,1843,0
20240820,125200,7457995,1843,1843,1843,1843,0
20240820,125100,7457995,1843,1843,1843,1843,0
20240820,125000,7457995,1843,1843,1843,1843,0
20240820,124900,7457995,1843,1843,1843,1843,0
20240820,124800,7457995,1843,1843,1843,1843,0
20240820,124700,7457995,1843,1843,1843,1843,0
20240820,124600,7457995,1843,1843,1843,1843,0
20240820,124500,7457995,1843,1843,1843,1843,0
20240820,124400,7457995,1843,1843,1843,1843,0
20240820,124300,7457995,1843,1843,1843,1843,0
20240820,124200,7457995,1843,1836,1843,1836,12
20240820,124100,7435917,1835,1835,1835,1835,60
20240820,124000,7325817,1833,1833,1833,1833,0
20240820,123900,7325817,1833,1833,1833,1833,50
20240820,123800,7234167,1832,1832,1832,1832,0
20240820,123700,7234167,1832,1832,1832,1832,0
20240820,123600,7234167,1832,1832,1832,1832,520
20240820,123500,6281527,1832,1832,1832,1832,0
20240820,123400,6281527,1832,1832,1832,1832,0
20240820,123300,6281527,1832,1832,1832,1832,0
20240820,123200,6281527,1832,1832,1832,1832,0
20240820,123100,6281527,1832,1832,1832,1832,0
20240820,123000,6281527,1832,1832,1832,1832,0
20240820,122900,6281527,1832,1832,1832,1832,0
20240820,122800,6281527,1832,1832,1832,1832,0
20240820,122700,6281527,1832,1832,1832,1832,0
20240820,122600,6281527,1832,1832,1832,1832,0
20240820,122500,6281527,1832,1832,1832,1832,0
20240820,122400,6281527,1832,1832,1832,1832,0
20240820,122300,6281527,1832,1832,1832,1832,0
20240820,122200,6281527,1832,1832,1832,1832,0
20240820,122100,6281527,1832,1832,1832,1832,0
20240820,122000,6281527,1832,1832,1832,1832,0
20240820,121900,6281527,1832,1832,1832,1832,0
20240820,121800,6281527,1832,1832,1832,1832,0
20240820,121700,6281527,1832,1832,1832,1832,0
20240820,121600,6281527,1832,1832,1832,1832,0
20240820,121500,6281527,1832,1832,1832,1832,0
20240820,121400,6281527,1832,1832,1832,1832,0
20240820,121300,6281527,1832,1832,1832,1832,14
20240820,121200,6255879,1832,1832,1832,1832,0
20240820,121100,6255879,1832,1832,1832,1832,0
20240820,121000,6255879,1832,1832,1832,1832,0
20240820,120900,6255879,1832,1832,1832,1832,0
20240820,120800,6255879,1832,1832,1832,1832,0
20240820,120700,6255879,1832,1832,1832,1832,0
20240820,120600,6255879,1832,1832,1832,1832,0
20240820,120500,6255879,1832,1832,1832,1832,0
20240820,120400,6255879,1832,1832,1832,1832,0
20240820,120300,6255879,1832,1832,1832,1832,0
20240820,120200,6255879,1832,1832,1832,1832,2
20240820,120100,6252215,1832,1832,1832,1832,0
20240820,120000,6252215,1832,1832,1832,1832,0
20240820,115900,6252215,1832,1832,1832,1832,0
20240820,115800,6252215,1832,1832,1832,1832,0
20240820,115700,6252215,1832,1832,1832,1832,0
20240820,115600,6252215,1832,1832,1832,1832,0
20240820,115500,6252215,1832,1832,1832,1832,0
20240820,115400,6252215,1832,1832,1832,1832,0
20240820,115300,6252215,1832,1832,1832,1832,0
20240820,115200,6252215,1832,1832,1832,1832,0
20240820,115100,6252215,1832,1832,1832,1832,1
20240820,115000,6250383,1832,1832,1832,1832,0
20240820,114900,6250383,1832,1832,1832,1832,15
20240820,114800,6222903,1832,1832,1832,1832,0
20240820,114700,6222903,1832,1832,1832,1832,0
20240820,114600,6222903,1832,1832,1832,1832,0
20240820,114500,6222903,1832,1832,1832,1832,0
20240820,114400,6222903,1832,1832,1832,1832,0
20240820,114300,6222903,1832,1832,1832,1832,0
20240820,114200,6222903,1832,1832,1832,1832,0
20240820,114100,6222903,1832,1832,1832,1832,0
20240820,114000,6222903,1832,1832,1832,1832,0
20240820,113900,6222903,1832,1832,1832,1832,0
20240820,113800,6222903,1832,1832,1832,1832,0
20240820,113700,6222903,1832,1832,1832,1832,0
20240820,113600,6222903,1832,1832,1832,1832,0
20240820,113500,6222903,1832,1832,1832,1832,0
20240820,113400,6222903,1832,1832,1832,1832,0
20240820,113300,6222903,1832,1832,1832,1832,0
20240820,113200,6222903,1832,1832,1832,1832,2
20240820,113100,6219239,1832,1832,1832,1832,0
20240820,113000,6219239,1832,1832,1832,1832,0
20240820,112900,6219239,1832,1832,1832,1832,0
20240820,112800,6219239,1832,1832,1832,1832,0
20240820,112700,6219239,1832,1832,1832,1832,0
20240820,112600,6219239,1832,1832,1832,1832,0
20240820,112500,6219239,1832,1832,1832,1832,0
20240820,112400,6219239,1832,1832,1832,1832,0
20240820,112300,6219239,1832,1832,1832,1832,0
20240820,112200,6219239,1832,1832,1832,1832,70
20240820,112100,6090999,1832,1832,1832,1832,0
20240820,112000,6090999,1832,1832,1832,1832,0
20240820,111900,6090999,1832,1832,1832,1832,0
20240820,111800,6090999,1832,1832,1832,1832,0
20240820,111700,6090999,1832,1832,1832,1832,0
20240820,111600,6090999,1832,1832,1832,1832,0
20240820,111500,6090999,1832,1832,1832,1832,0
20240820,111400,6090999,1832,1832,1832,1832,0
20240820,111300,6090999,1832,1832,1832,1832,0
20240820,111200,6090999,1832,1832,1832,1832,0
20240820,111100,6090999,1832,1832,1832,1832,0
20240820,111000,6090999,1832,1832,1832,1832,0
20240820,110900,6090999,1832,1832,1832,1832,0
20240820,110800,6090999,1832,1832,1832,1832,0
20240820,110700,6090999,1832,1832,1832,1832,17
20240820,110600,6059855,1832,1832,1832,1832,0
20240820,110500,6059855,1832,1832,1832,1832,0
20240820,110400,6059855,1832,1832,1832,1832,0
20240820,110300,6059855,1832,1832,1832,1832,0
20240820,110200,6059855,1832,1832,1832,1832,0
20240820,110100,6059855,1832,1832,1832,1832,0
20240820,110000,6059855,1832,1832,1832,1832,0
20240820,105900,6059855,1832,1832,1832,1832,0
20240820,105800,6059855,1832,1832,1832,1832,0
20240820,105700,6059855,1832,1832,1832,1832,0
20240820,105600,6059855,1832,1832,1832,1832,0
20240820,105500,6059855,1832,1832,1832,1832,0
20240820,105400,6059855,1832,1832,1832,1832,0
20240820,105300,6059855,1832,1832,1832,1832,0
20240820,105200,6059855,1832,1832,1832,1832,0
20240820,105100,6059855,1832,1832,1832,1832,0
20240820,105000,6059855,1832,1832,1832,1832,0
20240820,104900,6059855,1832,1832,1832,1832,0
20240820,104800,6059855,1832,1832,1832,1832,0
20240820,104700,6059855,1832,1832,1832,1832,0
20240820,104600,6059855,1832,1832,1832,1832,0
20240820,104500,6059855,1832,1832,1832,1832,0
20240820,104400,6059855,1832,1832,1832,1832,0
20240820,104300,6059855,1832,1832,1832,1832,0
20240820,104200,6059855,1832,1828,1832,1828,3
20240820,104100,6054367,1828,1828,1828,1828,0
20240820,104000,6054367,1828,1828,1828,1828,0
20240820,103900,6054367,1828,1828,1828,1828,0
20240820,103800,6054367,1828,1828,1828,1828,0
20240820,103700,6054367,1828,1828,1828,1828,0
20240820,103600,6054367,1828,1828,1828,1828,90
20240820,103500,5889847,1832,1832,1832,1832,1
20240820,103400,5888015,1828,1828,1828,1828,0
20240820,103300,5888015,1828,1828,1828,1828,0
20240820,103200,5888015,1828,1828,1828,1828,0
20240820,103100,5888015,1828,1828,1828,1828,0
20240820,103000,5888015,1828,1828,1828,1828,0
20240820,102900,5888015,1828,1828,1828,1828,0
20240820,102800,5888015,1828,1828,1828,1828,0
20240820,102700,5888015,1828,1828,1828,1828,0
20240820,102600,5888015,1828,1828,1828,1828,1
20240820,102500,5886187,1832,1832,1832,1832,0
20240820,102400,5886187,1832,1832,1832,1832,0
20240820,102300,5886187,1832,1832,1832,1832,0
20240820,102200,5886187,1832,1830,1832,1830,42
20240820,102100,5809288,1831,1830,1831,1830,11
20240820,102000,5789156,1830,1830,1830,1830,1
20240820,101900,5787326,1823,1823,1823,1823,0
20240820,101800,5787326,1823,1823,1823,1823,0
20240820,101700,5787326,1823,1823,1823,1823,0
20240820,101600,5787326,1823,1823,1823,1823,1
20240820,101500,5785503,1830,1830,1830,1830,0
20240820,101400,5785503,1830,1830,1830,1830,1
20240820,101300,5783673,1823,1823,1823,1823,0
20240820,101200,5783673,1823,1823,1830,1823,3
20240820,101100,5778197,1830,1830,1830,1830,2
20240820,101000,5774537,1823,1823,1823,1823,0
20240820,100900,5774537,1823,1830,1830,1823,3
20240820,100800,5769054,1824,1824,1824,1824,0
20240820,100700,5769054,1824,1825,1825,1824,842
20240820,100600,4232464,1825,1825,1825,1825,717
20240820,100500,2923939,1825,1825,1825,1825,0
20240820,100400,2923939,1825,1825,1825,1825,0
20240820,100300,2923939,1825,1825,1825,1825,0
20240820,100200,2923939,1825,1825,1825,1825,265
20240820,100100,2440314,1825,1825,1825,1825,150
20240820,100000,2166564,1825,1825,1825,1825,0
20240820,095900,2166564,1825,1825,1825,1825,0
20240820,095800,2166564,1825,1825,1825,1825,0
20240820,095700,2166564,1825,1825,1825,1825,0
20240820,095600,2166564,1825,1825,1825,1825,3
20240820,095500,2161089,1825,1825,1825,1825,0
20240820,095400,2161089,1825,1825,1825,1825,0
20240820,095300,2161089,1825,1825,1825,1825,5
20240820,095200,2151964,1825,1825,1825,1825,0
20240820,095100,2151964,1825,1825,1825,1825,0
20240820,095000,2151964,1825,1825,1825,1825,13
20240820,094900,2128239,1824,1824,1824,1824,1
20240820,094800,2126415,1825,1825,1825,1825,65
20240820,094700,2007790,1825,1830,1830,1825,3
20240820,094600,2002305,1830,1830,1830,1830,0
20240820,094500,2002305,1830,1829,1830,1825,8
20240820,094400,1987676,1830,1830,1830,1830,0
20240820,094300,1987676,1830,1830,1830,1830,0
20240820,094200,1987676,1830,1830,1830,1830,0
20240820,094100,1987676,1830,1830,1830,1830,27
20240820,094000,1938266,1833,1833,1833,1833,0
20240820,093900,1938266,1833,1833,1833,1833,0
20240820,093800,1938266,1833,1833,1833,1833,0
20240820,093700,1938266,1833,1833,1833,1833,0
20240820,093600,1938266,1833,1833,1833,1833,0
20240820,093500,1938266,1833,1833,1833,1833,0
20240820,093400,1938266,1833,1833,1833,1833,0
20240820,093300,1938266,1833,1833,1833,1833,1
20240820,093200,1936433,1824,1824,1824,1824,310
20240820,093100,1370993,1834,1834,1834,1834,0
20240820,093000,1370993,1834,1834,1834,1834,0
20240820,092900,1370993,1834,1834,1834,1834,0
20240820,092800,1370993,1834,1834,1834,1834,0
20240820,092700,1370993,1834,1834,1834,1834,0
20240820,092600,1370993,1834,1834,1834,1834,0
20240820,092500,1370993,1834,1834,1834,1834,0
20240820,092400,1370993,1834,1834,1834,1834,2
20240820,092300,1367325,1835,1835,1835,1835,0
20240820,092200,1367325,1835,1835,1835,1835,0
20240820,092100,1367325,1835,1835,1835,1835,0
20240820,092000,1367325,1835,1835,1835,1835,0
20240820,091900,1367325,1835,1835,1835,1835,0
20240820,091800,1367325,1835,1835,1835,1835,0
20240820,091700,1367325,1835,1835,1835,1835,0
20240820,091600,1367325,1835,1835,1835,1835,0
20240820,091500,1367325,1835,1835,1835,1835,0
20240820,091400,1367325,1835,1835,1835,1835,0
20240820,091300,1367325,1835,1835,1835,1835,0
20240820,091200,1367325,1835,1835,1835,1835,0
20240820,091100,1367325,1835,1835,1835,1835,0
20240820,091000,1367325,1835,1835,1835,1835,0
20240820,090900,1367325,1835,1835,1835,1835,0
20240820,090800,1367325,1835,1835,1835,1835,0
20240820,090700,1367325,1835,1835,1835,1835,0
20240820,090600,1367325,1835,1835,1835,1835,0
20240820,090500,1367325,1835,1835,1835,1835,0
20240820,090400,1367325,1835,1835,1835,1835,0
20240820,090300,1367325,1835,1835,1835,1835,0
20240820,090200,1367325,1835,1835,1835,1835,0
20240820,090100,1367325,1835,1825,1835,1825,61
20240820,090000,1255980,1815,1815,1815,1815,692