KissMeData/080420/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,195100,27295210,1788,1788,1788,1788,1421
20240814,195000,27295210,1788,1788,1788,1788,0
20240814,194900,27295210,1788,1788,1788,1788,0
20240814,194800,27295210,1788,1788,1788,1788,0
20240814,194700,27295210,1788,1788,1788,1788,0
20240814,194600,27295210,1788,1788,1788,1788,0
20240814,194500,27295210,1788,1788,1788,1788,0
20240814,194400,27295210,1788,1788,1788,1788,0
20240814,194300,27295210,1788,1788,1788,1788,0
20240814,194200,27295210,1788,1788,1788,1788,0
20240814,194100,27295210,1788,1788,1788,1788,0
20240814,194000,27295210,1788,1788,1788,1788,0
20240814,193900,27295210,1788,1788,1788,1788,0
20240814,193800,27295210,1788,1788,1788,1788,0
20240814,193700,27295210,1788,1788,1788,1788,0
20240814,193600,27295210,1788,1788,1788,1788,0
20240814,193500,27295210,1788,1788,1788,1788,0
20240814,193400,27295210,1788,1788,1788,1788,0
20240814,193300,27295210,1788,1788,1788,1788,0
20240814,193200,27295210,1788,1788,1788,1788,0
20240814,193100,27295210,1788,1788,1788,1788,0
20240814,193000,27295210,1788,1788,1788,1788,0
20240814,192900,27295210,1788,1788,1788,1788,0
20240814,192800,27295210,1788,1788,1788,1788,0
20240814,192700,27295210,1788,1788,1788,1788,0
20240814,192600,27295210,1788,1788,1788,1788,0
20240814,192500,27295210,1788,1788,1788,1788,0
20240814,192400,27295210,1788,1788,1788,1788,0
20240814,192300,27295210,1788,1788,1788,1788,0
20240814,192200,27295210,1788,1788,1788,1788,0
20240814,192100,27295210,1788,1788,1788,1788,1421
20240814,192000,27295210,1788,1788,1788,1788,0
20240814,191900,27295210,1788,1788,1788,1788,0
20240814,191800,27295210,1788,1788,1788,1788,0
20240814,191700,27295210,1788,1788,1788,1788,0
20240814,191600,27295210,1788,1788,1788,1788,0
20240814,191500,27295210,1788,1788,1788,1788,0
20240814,191400,27295210,1788,1788,1788,1788,0
20240814,191300,27295210,1788,1788,1788,1788,0
20240814,191200,27295210,1788,1788,1788,1788,0
20240814,191100,27295210,1788,1788,1788,1788,0
20240814,191000,27295210,1788,1788,1788,1788,0
20240814,190900,27295210,1788,1788,1788,1788,0
20240814,190800,27295210,1788,1788,1788,1788,0
20240814,190700,27295210,1788,1788,1788,1788,0
20240814,190600,27295210,1788,1788,1788,1788,0
20240814,190500,27295210,1788,1788,1788,1788,0
20240814,190400,27295210,1788,1788,1788,1788,0
20240814,190300,27295210,1788,1788,1788,1788,0
20240814,190200,27295210,1788,1788,1788,1788,0
20240814,190100,27295210,1788,1788,1788,1788,0
20240814,190000,27295210,1788,1788,1788,1788,0
20240814,185900,27295210,1788,1788,1788,1788,0
20240814,185800,27295210,1788,1788,1788,1788,0
20240814,185700,27295210,1788,1788,1788,1788,0
20240814,185600,27295210,1788,1788,1788,1788,0
20240814,185500,27295210,1788,1788,1788,1788,0
20240814,185400,27295210,1788,1788,1788,1788,0
20240814,185300,27295210,1788,1788,1788,1788,0
20240814,185200,27295210,1788,1788,1788,1788,0
20240814,185100,27295210,1788,1788,1788,1788,1421
20240814,185000,27295210,1788,1788,1788,1788,0
20240814,184900,27295210,1788,1788,1788,1788,0
20240814,184800,27295210,1788,1788,1788,1788,0
20240814,184700,27295210,1788,1788,1788,1788,0
20240814,184600,27295210,1788,1788,1788,1788,0
20240814,184500,27295210,1788,1788,1788,1788,0
20240814,184400,27295210,1788,1788,1788,1788,0
20240814,184300,27295210,1788,1788,1788,1788,0
20240814,184200,27295210,1788,1788,1788,1788,0
20240814,184100,27295210,1788,1788,1788,1788,0
20240814,184000,27295210,1788,1788,1788,1788,0
20240814,183900,27295210,1788,1788,1788,1788,0
20240814,183800,27295210,1788,1788,1788,1788,0
20240814,183700,27295210,1788,1788,1788,1788,0
20240814,183600,27295210,1788,1788,1788,1788,0
20240814,183500,27295210,1788,1788,1788,1788,0
20240814,183400,27295210,1788,1788,1788,1788,0
20240814,183300,27295210,1788,1788,1788,1788,0
20240814,183200,27295210,1788,1788,1788,1788,0
20240814,183100,27295210,1788,1788,1788,1788,0
20240814,183000,27295210,1788,1788,1788,1788,0
20240814,182900,27295210,1788,1788,1788,1788,0
20240814,182800,27295210,1788,1788,1788,1788,0
20240814,182700,27295210,1788,1788,1788,1788,0
20240814,182600,27295210,1788,1788,1788,1788,0
20240814,182500,27295210,1788,1788,1788,1788,0
20240814,182400,27295210,1788,1788,1788,1788,0
20240814,182300,27295210,1788,1788,1788,1788,0
20240814,182200,27295210,1788,1788,1788,1788,0
20240814,182100,27295210,1788,1788,1788,1788,1421
20240814,182000,27295210,1788,1788,1788,1788,0
20240814,181900,27295210,1788,1788,1788,1788,0
20240814,181800,27295210,1788,1788,1788,1788,0
20240814,181700,27295210,1788,1788,1788,1788,0
20240814,181600,27295210,1788,1788,1788,1788,0
20240814,181500,27295210,1788,1788,1788,1788,0
20240814,181400,27295210,1788,1788,1788,1788,0
20240814,181300,27295210,1788,1788,1788,1788,0
20240814,181200,27295210,1788,1788,1788,1788,0
20240814,181100,27295210,1788,1788,1788,1788,0
20240814,181000,27295210,1788,1788,1788,1788,0
20240814,180900,27295210,1788,1788,1788,1788,0
20240814,180800,27295210,1788,1788,1788,1788,0
20240814,180700,27295210,1788,1788,1788,1788,0
20240814,180600,27295210,1788,1788,1788,1788,0
20240814,180500,27295210,1788,1788,1788,1788,0
20240814,180400,27295210,1788,1788,1788,1788,0
20240814,180300,27295210,1788,1788,1788,1788,0
20240814,180200,27295210,1788,1788,1788,1788,0
20240814,180100,27295210,1788,1788,1788,1788,0
20240814,180000,27295210,1788,1788,1788,1788,0
20240814,175900,27295210,1788,1788,1788,1788,0
20240814,175800,27295210,1788,1788,1788,1788,0
20240814,175700,27295210,1788,1788,1788,1788,0
20240814,175600,27295210,1788,1788,1788,1788,0
20240814,175500,27295210,1788,1788,1788,1788,0
20240814,175400,27295210,1788,1788,1788,1788,0
20240814,175300,27295210,1788,1788,1788,1788,0
20240814,175200,27295210,1788,1788,1788,1788,0
20240814,175100,27295210,1788,1788,1788,1788,1421
20240814,175000,27295210,1788,1788,1788,1788,0
20240814,174900,27295210,1788,1788,1788,1788,0
20240814,174800,27295210,1788,1788,1788,1788,0
20240814,174700,27295210,1788,1788,1788,1788,0
20240814,174600,27295210,1788,1788,1788,1788,0
20240814,174500,27295210,1788,1788,1788,1788,0
20240814,174400,27295210,1788,1788,1788,1788,0
20240814,174300,27295210,1788,1788,1788,1788,0
20240814,174200,27295210,1788,1788,1788,1788,0
20240814,174100,27295210,1788,1788,1788,1788,0
20240814,174000,27295210,1788,1788,1788,1788,0
20240814,173900,27295210,1788,1788,1788,1788,0
20240814,173800,27295210,1788,1788,1788,1788,0
20240814,173700,27295210,1788,1788,1788,1788,0
20240814,173600,27295210,1788,1788,1788,1788,0
20240814,173500,27295210,1788,1788,1788,1788,0
20240814,173400,27295210,1788,1788,1788,1788,0
20240814,173300,27295210,1788,1788,1788,1788,0
20240814,173200,27295210,1788,1788,1788,1788,0
20240814,173100,27295210,1788,1788,1788,1788,0
20240814,173000,27295210,1788,1788,1788,1788,0
20240814,172900,27295210,1788,1788,1788,1788,0
20240814,172800,27295210,1788,1788,1788,1788,0
20240814,172700,27295210,1788,1788,1788,1788,0
20240814,172600,27295210,1788,1788,1788,1788,0
20240814,172500,27295210,1788,1788,1788,1788,0
20240814,172400,27295210,1788,1788,1788,1788,0
20240814,172300,27295210,1788,1788,1788,1788,0
20240814,172200,27295210,1788,1788,1788,1788,0
20240814,172100,27295210,1788,1788,1788,1788,1421
20240814,172000,27295210,1788,1788,1788,1788,0
20240814,171900,27295210,1788,1788,1788,1788,0
20240814,171800,27295210,1788,1788,1788,1788,0
20240814,171700,27295210,1788,1788,1788,1788,0
20240814,171600,27295210,1788,1788,1788,1788,0
20240814,171500,27295210,1788,1788,1788,1788,0
20240814,171400,27295210,1788,1788,1788,1788,0
20240814,171300,27295210,1788,1788,1788,1788,0
20240814,171200,27295210,1788,1788,1788,1788,0
20240814,171100,27295210,1788,1788,1788,1788,0
20240814,171000,27295210,1788,1788,1788,1788,0
20240814,170900,27295210,1788,1788,1788,1788,0
20240814,170800,27295210,1788,1788,1788,1788,0
20240814,170700,27295210,1788,1788,1788,1788,0
20240814,170600,27295210,1788,1788,1788,1788,0
20240814,170500,27295210,1788,1788,1788,1788,0
20240814,170400,27295210,1788,1788,1788,1788,0
20240814,170300,27295210,1788,1788,1788,1788,0
20240814,170200,27295210,1788,1788,1788,1788,0
20240814,170100,27295210,1788,1788,1788,1788,0
20240814,170000,27295210,1788,1788,1788,1788,0
20240814,165900,27295210,1788,1788,1788,1788,0
20240814,165800,27295210,1788,1788,1788,1788,0
20240814,165700,27295210,1788,1788,1788,1788,0
20240814,165600,27295210,1788,1788,1788,1788,0
20240814,165500,27295210,1788,1788,1788,1788,0
20240814,165400,27295210,1788,1788,1788,1788,0
20240814,165300,27295210,1788,1788,1788,1788,0
20240814,165200,27295210,1788,1788,1788,1788,0
20240814,165100,27295210,1788,1788,1788,1788,1421
20240814,165000,27295210,1788,1788,1788,1788,0
20240814,164900,27295210,1788,1788,1788,1788,0
20240814,164800,27295210,1788,1788,1788,1788,0
20240814,164700,27295210,1788,1788,1788,1788,0
20240814,164600,27295210,1788,1788,1788,1788,0
20240814,164500,27295210,1788,1788,1788,1788,0
20240814,164400,27295210,1788,1788,1788,1788,0
20240814,164300,27295210,1788,1788,1788,1788,0
20240814,164200,27295210,1788,1788,1788,1788,0
20240814,164100,27295210,1788,1788,1788,1788,0
20240814,164000,27295210,1788,1788,1788,1788,0
20240814,163900,27295210,1788,1788,1788,1788,0
20240814,163800,27295210,1788,1788,1788,1788,0
20240814,163700,27295210,1788,1788,1788,1788,0
20240814,163600,27295210,1788,1788,1788,1788,0
20240814,163500,27295210,1788,1788,1788,1788,0
20240814,163400,27295210,1788,1788,1788,1788,0
20240814,163300,27295210,1788,1788,1788,1788,0
20240814,163200,27295210,1788,1788,1788,1788,0
20240814,163100,27295210,1788,1788,1788,1788,0
20240814,163000,27295210,1788,1788,1788,1788,0
20240814,162900,27295210,1788,1788,1788,1788,0
20240814,162800,27295210,1788,1788,1788,1788,0
20240814,162700,27295210,1788,1788,1788,1788,0
20240814,162600,27295210,1788,1788,1788,1788,0
20240814,162500,27295210,1788,1788,1788,1788,0
20240814,162400,27295210,1788,1788,1788,1788,0
20240814,162300,27295210,1788,1788,1788,1788,0
20240814,162200,27295210,1788,1788,1788,1788,0
20240814,162100,27295210,1788,1788,1788,1788,1421
20240814,162000,27295210,1788,1788,1788,1788,0
20240814,161900,27295210,1788,1788,1788,1788,0
20240814,161800,27295210,1788,1788,1788,1788,0
20240814,161700,27295210,1788,1788,1788,1788,0
20240814,161600,27295210,1788,1788,1788,1788,0
20240814,161500,27295210,1788,1788,1788,1788,0
20240814,161400,27295210,1788,1788,1788,1788,0
20240814,161300,27295210,1788,1788,1788,1788,0
20240814,161200,27295210,1788,1788,1788,1788,0
20240814,161100,27295210,1788,1788,1788,1788,0
20240814,161000,27295210,1788,1788,1788,1788,0
20240814,160900,27295210,1788,1788,1788,1788,0
20240814,160800,27295210,1788,1788,1788,1788,0
20240814,160700,27295210,1788,1788,1788,1788,0
20240814,160600,27295210,1788,1788,1788,1788,0
20240814,160500,27295210,1788,1788,1788,1788,0
20240814,160400,27295210,1788,1788,1788,1788,0
20240814,160300,27295210,1788,1788,1788,1788,0
20240814,160200,27295210,1788,1788,1788,1788,0
20240814,160100,27295210,1788,1788,1788,1788,0
20240814,160000,27295210,1788,1788,1788,1788,0
20240814,155900,27295210,1788,1788,1788,1788,0
20240814,155800,27295210,1788,1788,1788,1788,0
20240814,155700,27295210,1788,1788,1788,1788,0
20240814,155600,27295210,1788,1788,1788,1788,0
20240814,155500,27295210,1788,1788,1788,1788,0
20240814,155400,27295210,1788,1788,1788,1788,0
20240814,155300,27295210,1788,1788,1788,1788,0
20240814,155200,27295210,1788,1788,1788,1788,0
20240814,155100,27295210,1788,1788,1788,1788,1421
20240814,155000,27295210,1788,1788,1788,1788,0
20240814,154900,27295210,1788,1788,1788,1788,0
20240814,154800,27295210,1788,1788,1788,1788,0
20240814,154700,27295210,1788,1788,1788,1788,0
20240814,154600,27295210,1788,1788,1788,1788,0
20240814,154500,27295210,1788,1788,1788,1788,0
20240814,154400,27295210,1788,1788,1788,1788,0
20240814,154300,27295210,1788,1788,1788,1788,0
20240814,154200,27295210,1788,1788,1788,1788,0
20240814,154100,27295210,1788,1788,1788,1788,0
20240814,154000,27295210,1788,1788,1788,1788,0
20240814,153900,27295210,1788,1788,1788,1788,0
20240814,153800,27295210,1788,1788,1788,1788,0
20240814,153700,27295210,1788,1788,1788,1788,0
20240814,153600,27295210,1788,1788,1788,1788,0
20240814,153500,27295210,1788,1788,1788,1788,0
20240814,153400,27295210,1788,1788,1788,1788,0
20240814,153300,27295210,1788,1788,1788,1788,0
20240814,153200,27295210,1788,1788,1788,1788,0
20240814,153100,27295210,1788,1788,1788,1788,0
20240814,153000,27295210,1788,1788,1788,1788,1421
20240814,152900,24754462,1789,1789,1789,1789,0
20240814,152800,24754462,1789,1789,1789,1789,0
20240814,152700,24754462,1789,1789,1789,1789,0
20240814,152600,24754462,1789,1789,1789,1789,0
20240814,152500,24754462,1789,1789,1789,1789,0
20240814,152400,24754462,1789,1789,1789,1789,0
20240814,152300,24754462,1789,1789,1789,1789,0
20240814,152200,24754462,1789,1789,1789,1789,0
20240814,152100,24754462,1789,1789,1789,1789,0
20240814,152000,24754462,1789,1789,1789,1789,0
20240814,151900,24754462,1789,1789,1789,1789,10
20240814,151800,24736572,1788,1788,1788,1788,54
20240814,151700,24640020,1789,1789,1789,1789,0
20240814,151600,24640020,1789,1790,1790,1789,740
20240814,151500,23316157,1790,1790,1790,1790,5
20240814,151400,23307207,1790,1790,1790,1790,52
20240814,151300,23214127,1791,1791,1791,1791,22
20240814,151200,23174725,1791,1791,1791,1791,37
20240814,151100,23108458,1790,1790,1790,1790,172
20240814,151000,22800578,1791,1791,1791,1791,0
20240814,150900,22800578,1791,1791,1791,1791,0
20240814,150800,22800578,1791,1791,1791,1791,0
20240814,150700,22800578,1791,1791,1791,1791,3
20240814,150600,22795205,1791,1791,1791,1791,0
20240814,150500,22795205,1791,1791,1791,1791,13
20240814,150400,22771922,1791,1791,1791,1791,1
20240814,150300,22770131,1790,1790,1790,1790,39
20240814,150200,22700321,1791,1791,1791,1791,0
20240814,150100,22700321,1791,1791,1791,1791,0
20240814,150000,22700321,1791,1791,1791,1791,0
20240814,145900,22700321,1791,1791,1791,1791,0
20240814,145800,22700321,1791,1791,1791,1791,12
20240814,145700,22678829,1791,1791,1791,1791,0
20240814,145600,22678829,1791,1791,1791,1791,0
20240814,145500,22678829,1791,1791,1791,1791,22
20240814,145400,22639427,1791,1791,1791,1791,388
20240814,145300,21944519,1792,1792,1792,1792,11
20240814,145200,21924807,1792,1792,1792,1792,0
20240814,145100,21924807,1792,1792,1792,1792,0
20240814,145000,21924807,1792,1792,1792,1792,135
20240814,144900,21682887,1794,1794,1794,1794,76
20240814,144800,21546543,1795,1795,1795,1795,0
20240814,144700,21546543,1795,1795,1795,1795,0
20240814,144600,21546543,1795,1796,1796,1795,99
20240814,144500,21368837,1795,1795,1795,1795,0
20240814,144400,21368837,1795,1795,1795,1795,0
20240814,144300,21368837,1795,1795,1795,1795,0
20240814,144200,21368837,1795,1795,1795,1795,0
20240814,144100,21368837,1795,1795,1795,1795,0
20240814,144000,21368837,1795,1795,1795,1795,0
20240814,143900,21368837,1795,1797,1797,1795,52
20240814,143800,21275463,1808,1808,1808,1808,0
20240814,143700,21275463,1808,1808,1808,1808,0
20240814,143600,21275463,1808,1808,1808,1808,0
20240814,143500,21275463,1808,1808,1808,1808,0
20240814,143400,21275463,1808,1808,1808,1808,0
20240814,143300,21275463,1808,1808,1808,1808,0
20240814,143200,21275463,1808,1808,1808,1808,0
20240814,143100,21275463,1808,1808,1808,1808,0
20240814,143000,21275463,1808,1808,1808,1808,0
20240814,142900,21275463,1808,1808,1808,1808,0
20240814,142800,21275463,1808,1808,1808,1808,0
20240814,142700,21275463,1808,1808,1808,1808,0
20240814,142600,21275463,1808,1808,1808,1808,0
20240814,142500,21275463,1808,1808,1808,1808,0
20240814,142400,21275463,1808,1808,1808,1808,0
20240814,142300,21275463,1808,1808,1808,1808,0
20240814,142200,21275463,1808,1808,1808,1808,5
20240814,142100,21266423,1809,1809,1809,1809,0
20240814,142000,21266423,1809,1809,1809,1809,0
20240814,141900,21266423,1809,1809,1809,1809,1
20240814,141800,21264614,1798,1798,1798,1798,0
20240814,141700,21264614,1798,1798,1798,1798,112
20240814,141600,21063238,1797,1797,1797,1797,0
20240814,141500,21063238,1797,1797,1797,1797,0
20240814,141400,21063238,1797,1797,1797,1797,0
20240814,141300,21063238,1797,1797,1797,1797,0
20240814,141200,21063238,1797,1797,1797,1797,0
20240814,141100,21063238,1797,1797,1797,1797,0
20240814,141000,21063238,1797,1797,1797,1797,0
20240814,140900,21063238,1797,1797,1797,1797,0
20240814,140800,21063238,1797,1797,1797,1797,0
20240814,140700,21063238,1797,1797,1797,1797,0
20240814,140600,21063238,1797,1797,1797,1797,0
20240814,140500,21063238,1797,1797,1797,1797,0
20240814,140400,21063238,1797,1797,1797,1797,0
20240814,140300,21063238,1797,1797,1797,1797,0
20240814,140200,21063238,1797,1797,1797,1797,0
20240814,140100,21063238,1797,1800,1800,1797,148
20240814,140000,20797189,1810,1810,1810,1810,0
20240814,135900,20797189,1810,1810,1810,1810,0
20240814,135800,20797189,1810,1810,1810,1810,0
20240814,135700,20797189,1810,1810,1810,1810,0
20240814,135600,20797189,1810,1810,1810,1810,0
20240814,135500,20797189,1810,1810,1810,1810,1
20240814,135400,20795379,1810,1810,1810,1810,0
20240814,135300,20795379,1810,1810,1810,1810,0
20240814,135200,20795379,1810,1810,1810,1810,0
20240814,135100,20795379,1810,1810,1810,1810,3
20240814,135000,20789949,1810,1810,1810,1810,0
20240814,134900,20789949,1810,1810,1810,1810,0
20240814,134800,20789949,1810,1810,1810,1810,0
20240814,134700,20789949,1810,1810,1810,1810,0
20240814,134600,20789949,1810,1810,1810,1810,0
20240814,134500,20789949,1810,1810,1810,1810,0
20240814,134400,20789949,1810,1810,1810,1810,0
20240814,134300,20789949,1810,1810,1810,1810,0
20240814,134200,20789949,1810,1810,1810,1810,5
20240814,134100,20780899,1810,1810,1810,1810,0
20240814,134000,20780899,1810,1810,1810,1810,0
20240814,133900,20780899,1810,1810,1810,1810,0
20240814,133800,20780899,1810,1810,1810,1810,0
20240814,133700,20780899,1810,1810,1810,1810,0
20240814,133600,20780899,1810,1810,1810,1810,0
20240814,133500,20780899,1810,1810,1810,1810,0
20240814,133400,20780899,1810,1810,1810,1810,0
20240814,133300,20780899,1810,1810,1810,1810,0
20240814,133200,20780899,1810,1810,1810,1810,0
20240814,133100,20780899,1810,1810,1810,1810,0
20240814,133000,20780899,1810,1810,1810,1810,0
20240814,132900,20780899,1810,1810,1810,1810,0
20240814,132800,20780899,1810,1810,1810,1810,0
20240814,132700,20780899,1810,1810,1810,1810,0
20240814,132600,20780899,1810,1810,1810,1810,0
20240814,132500,20780899,1810,1810,1810,1810,0
20240814,132400,20780899,1810,1810,1810,1810,0
20240814,132300,20780899,1810,1810,1810,1810,0
20240814,132200,20780899,1810,1810,1810,1810,0
20240814,132100,20780899,1810,1810,1810,1810,0
20240814,132000,20780899,1810,1810,1810,1810,0
20240814,131900,20780899,1810,1810,1810,1810,0
20240814,131800,20780899,1810,1810,1810,1810,0
20240814,131700,20780899,1810,1810,1810,1810,0
20240814,131600,20780899,1810,1810,1810,1810,0
20240814,131500,20780899,1810,1810,1810,1810,0
20240814,131400,20780899,1810,1810,1810,1810,0
20240814,131300,20780899,1810,1810,1810,1810,1
20240814,131200,20779089,1810,1810,1810,1810,0
20240814,131100,20779089,1810,1810,1810,1810,1
20240814,131000,20777279,1817,1817,1817,1817,0
20240814,130900,20777279,1817,1817,1817,1817,0
20240814,130800,20777279,1817,1817,1817,1817,0
20240814,130700,20777279,1817,1817,1817,1817,0
20240814,130600,20777279,1817,1817,1817,1817,0
20240814,130500,20777279,1817,1817,1817,1817,0
20240814,130400,20777279,1817,1817,1817,1817,0
20240814,130300,20777279,1817,1817,1817,1817,0
20240814,130200,20777279,1817,1797,1817,1797,1103
20240814,130100,18794833,1800,1800,1800,1800,0
20240814,130000,18794833,1800,1800,1800,1800,0
20240814,125900,18794833,1800,1800,1800,1800,0
20240814,125800,18794833,1800,1800,1800,1800,0
20240814,125700,18794833,1800,1800,1800,1800,0
20240814,125600,18794833,1800,1800,1800,1800,0
20240814,125500,18794833,1800,1800,1800,1800,0
20240814,125400,18794833,1800,1800,1800,1800,0
20240814,125300,18794833,1800,1800,1800,1800,0
20240814,125200,18794833,1800,1800,1800,1800,0
20240814,125100,18794833,1800,1800,1800,1800,0
20240814,125000,18794833,1800,1800,1800,1800,0
20240814,124900,18794833,1800,1800,1800,1800,0
20240814,124800,18794833,1800,1800,1800,1800,0
20240814,124700,18794833,1800,1800,1800,1800,0
20240814,124600,18794833,1800,1800,1800,1800,0
20240814,124500,18794833,1800,1800,1800,1800,0
20240814,124400,18794833,1800,1800,1800,1800,0
20240814,124300,18794833,1800,1800,1800,1800,0
20240814,124200,18794833,1800,1800,1800,1800,0
20240814,124100,18794833,1800,1800,1800,1800,0
20240814,124000,18794833,1800,1800,1800,1800,0
20240814,123900,18794833,1800,1800,1800,1800,0
20240814,123800,18794833,1800,1800,1800,1800,0
20240814,123700,18794833,1800,1800,1800,1800,0
20240814,123600,18794833,1800,1800,1800,1800,0
20240814,123500,18794833,1800,1800,1800,1800,0
20240814,123400,18794833,1800,1800,1800,1800,0
20240814,123300,18794833,1800,1800,1800,1800,0
20240814,123200,18794833,1800,1800,1800,1800,0
20240814,123100,18794833,1800,1800,1800,1800,0
20240814,123000,18794833,1800,1800,1800,1800,0
20240814,122900,18794833,1800,1800,1800,1800,0
20240814,122800,18794833,1800,1800,1800,1800,0
20240814,122700,18794833,1800,1800,1800,1800,0
20240814,122600,18794833,1800,1800,1800,1800,0
20240814,122500,18794833,1800,1800,1800,1800,0
20240814,122400,18794833,1800,1800,1800,1800,0
20240814,122300,18794833,1800,1800,1800,1800,0
20240814,122200,18794833,1800,1800,1800,1800,0
20240814,122100,18794833,1800,1800,1800,1800,0
20240814,122000,18794833,1800,1800,1800,1800,0
20240814,121900,18794833,1800,1800,1800,1800,0
20240814,121800,18794833,1800,1800,1800,1800,0
20240814,121700,18794833,1800,1800,1800,1800,0
20240814,121600,18794833,1800,1800,1800,1800,0
20240814,121500,18794833,1800,1800,1800,1800,0
20240814,121400,18794833,1800,1800,1800,1800,0
20240814,121300,18794833,1800,1800,1800,1800,0
20240814,121200,18794833,1800,1800,1800,1800,0
20240814,121100,18794833,1800,1800,1800,1800,0
20240814,121000,18794833,1800,1800,1800,1800,0
20240814,120900,18794833,1800,1800,1800,1800,5
20240814,120800,18785833,1800,1800,1800,1800,0
20240814,120700,18785833,1800,1800,1800,1800,0
20240814,120600,18785833,1800,1800,1800,1800,0
20240814,120500,18785833,1800,1800,1800,1800,0
20240814,120400,18785833,1800,1800,1800,1800,0
20240814,120300,18785833,1800,1800,1800,1800,0
20240814,120200,18785833,1800,1800,1800,1800,46
20240814,120100,18703033,1800,1800,1800,1800,2
20240814,120000,18699433,1800,1800,1800,1800,0
20240814,115900,18699433,1800,1800,1800,1800,500
20240814,115800,17799433,1800,1800,1800,1800,0
20240814,115700,17799433,1800,1800,1800,1800,0
20240814,115600,17799433,1800,1800,1800,1800,0
20240814,115500,17799433,1800,1800,1800,1800,0
20240814,115400,17799433,1800,1800,1800,1800,0
20240814,115300,17799433,1800,1800,1800,1800,0
20240814,115200,17799433,1800,1800,1800,1800,0
20240814,115100,17799433,1800,1819,1819,1800,201
20240814,115000,17437614,1819,1819,1819,1819,0
20240814,114900,17437614,1819,1819,1819,1819,0
20240814,114800,17437614,1819,1819,1819,1819,0
20240814,114700,17437614,1819,1819,1819,1819,0
20240814,114600,17437614,1819,1819,1819,1819,0
20240814,114500,17437614,1819,1819,1819,1819,0
20240814,114400,17437614,1819,1819,1819,1819,0
20240814,114300,17437614,1819,1819,1819,1819,0
20240814,114200,17437614,1819,1819,1819,1819,0
20240814,114100,17437614,1819,1819,1819,1819,0
20240814,114000,17437614,1819,1819,1819,1819,0
20240814,113900,17437614,1819,1819,1819,1819,0
20240814,113800,17437614,1819,1819,1819,1819,1
20240814,113700,17435795,1819,1819,1819,1819,0
20240814,113600,17435795,1819,1819,1819,1819,0
20240814,113500,17435795,1819,1819,1819,1819,0
20240814,113400,17435795,1819,1819,1819,1819,0
20240814,113300,17435795,1819,1819,1819,1819,0
20240814,113200,17435795,1819,1819,1819,1819,0
20240814,113100,17435795,1819,1810,1819,1810,5
20240814,113000,17426718,1792,1792,1792,1792,0
20240814,112900,17426718,1792,1810,1810,1792,109
20240814,112800,17230942,1820,1820,1820,1820,0
20240814,112700,17230942,1820,1820,1820,1820,0
20240814,112600,17230942,1820,1820,1820,1820,0
20240814,112500,17230942,1820,1820,1820,1820,0
20240814,112400,17230942,1820,1820,1820,1820,0
20240814,112300,17230942,1820,1820,1820,1820,0
20240814,112200,17230942,1820,1820,1820,1820,0
20240814,112100,17230942,1820,1820,1820,1820,0
20240814,112000,17230942,1820,1820,1820,1820,100
20240814,111900,17048942,1823,1823,1823,1823,0
20240814,111800,17048942,1823,1823,1823,1823,0
20240814,111700,17048942,1823,1823,1823,1823,3
20240814,111600,17043473,1810,1810,1810,1810,0
20240814,111500,17043473,1810,1810,1810,1810,0
20240814,111400,17043473,1810,1810,1810,1810,0
20240814,111300,17043473,1810,1810,1810,1810,0
20240814,111200,17043473,1810,1810,1810,1810,0
20240814,111100,17043473,1810,1810,1810,1810,0
20240814,111000,17043473,1810,1810,1810,1810,0
20240814,110900,17043473,1810,1810,1810,1810,0
20240814,110800,17043473,1810,1810,1810,1810,0
20240814,110700,17043473,1810,1810,1810,1810,2
20240814,110600,17039853,1809,1809,1809,1809,0
20240814,110500,17039853,1809,1809,1809,1809,0
20240814,110400,17039853,1809,1809,1809,1809,0
20240814,110300,17039853,1809,1809,1809,1809,0
20240814,110200,17039853,1809,1809,1809,1809,0
20240814,110100,17039853,1809,1809,1809,1809,0
20240814,110000,17039853,1809,1809,1809,1809,0
20240814,105900,17039853,1809,1824,1824,1809,10
20240814,105800,17021718,1830,1830,1830,1830,0
20240814,105700,17021718,1830,1830,1830,1830,1
20240814,105600,17019888,1825,1825,1825,1825,0
20240814,105500,17019888,1825,1825,1825,1825,0
20240814,105400,17019888,1825,1825,1825,1825,0
20240814,105300,17019888,1825,1825,1825,1825,0
20240814,105200,17019888,1825,1825,1825,1825,0
20240814,105100,17019888,1825,1825,1825,1825,0
20240814,105000,17019888,1825,1825,1825,1825,0
20240814,104900,17019888,1825,1825,1825,1825,0
20240814,104800,17019888,1825,1825,1825,1825,0
20240814,104700,17019888,1825,1825,1825,1825,0
20240814,104600,17019888,1825,1825,1825,1825,0
20240814,104500,17019888,1825,1827,1827,1825,5
20240814,104400,17010761,1844,1844,1844,1844,0
20240814,104300,17010761,1844,1844,1844,1844,0
20240814,104200,17010761,1844,1844,1844,1844,1
20240814,104100,17008917,1846,1846,1846,1846,0
20240814,104000,17008917,1846,1846,1846,1846,0
20240814,103900,17008917,1846,1846,1846,1846,0
20240814,103800,17008917,1846,1804,1846,1804,22
20240814,103700,16968684,1802,1802,1802,1802,0
20240814,103600,16968684,1802,1802,1802,1802,205
20240814,103500,16599274,1802,1802,1802,1802,0
20240814,103400,16599274,1802,1802,1802,1802,0
20240814,103300,16599274,1802,1802,1802,1802,0
20240814,103200,16599274,1802,1802,1802,1802,0
20240814,103100,16599274,1802,1802,1802,1802,0
20240814,103000,16599274,1802,1802,1802,1802,0
20240814,102900,16599274,1802,1802,1802,1802,0
20240814,102800,16599274,1802,1802,1802,1802,0
20240814,102700,16599274,1802,1802,1802,1802,0
20240814,102600,16599274,1802,1802,1802,1802,0
20240814,102500,16599274,1802,1802,1802,1802,0
20240814,102400,16599274,1802,1802,1802,1802,0
20240814,102300,16599274,1802,1801,1802,1801,204
20240814,102200,16231850,1800,1800,1800,1800,0
20240814,102100,16231850,1800,1800,1800,1800,0
20240814,102000,16231850,1800,1800,1800,1800,0
20240814,101900,16231850,1800,1800,1800,1800,0
20240814,101800,16231850,1800,1800,1800,1800,0
20240814,101700,16231850,1800,1800,1800,1800,0
20240814,101600,16231850,1800,1800,1800,1800,0
20240814,101500,16231850,1800,1800,1800,1800,0
20240814,101400,16231850,1800,1800,1800,1800,5
20240814,101300,16222850,1801,1801,1801,1801,0
20240814,101200,16222850,1801,1801,1801,1801,1
20240814,101100,16221049,1783,1794,1794,1783,1080
20240814,101000,14290706,1801,1801,1801,1801,0
20240814,100900,14290706,1801,1801,1801,1801,0
20240814,100800,14290706,1801,1801,1801,1801,0
20240814,100700,14290706,1801,1801,1801,1801,0
20240814,100600,14290706,1801,1801,1801,1801,0
20240814,100500,14290706,1801,1801,1801,1801,0
20240814,100400,14290706,1801,1794,1801,1794,448
20240814,100300,13486987,1794,1792,1794,1792,199
20240814,100200,13130302,1792,1792,1792,1792,0
20240814,100100,13130302,1792,1792,1792,1792,0
20240814,100000,13130302,1792,1792,1792,1792,200
20240814,095900,12771902,1792,1792,1792,1792,0
20240814,095800,12771902,1792,1792,1792,1792,0
20240814,095700,12771902,1792,1792,1792,1792,0
20240814,095600,12771902,1792,1792,1792,1792,0
20240814,095500,12771902,1792,1792,1792,1792,3
20240814,095400,12766526,1792,1792,1792,1792,0
20240814,095300,12766526,1792,1792,1792,1792,0
20240814,095200,12766526,1792,1792,1792,1792,0
20240814,095100,12766526,1792,1792,1792,1792,0
20240814,095000,12766526,1792,1792,1792,1792,0
20240814,094900,12766526,1792,1792,1792,1792,0
20240814,094800,12766526,1792,1792,1792,1792,2
20240814,094700,12762942,1794,1794,1794,1794,1
20240814,094600,12761148,1786,1786,1786,1786,0
20240814,094500,12761148,1786,1786,1786,1786,0
20240814,094400,12761148,1786,1786,1786,1786,0
20240814,094300,12761148,1786,1786,1786,1786,0
20240814,094200,12761148,1786,1786,1786,1786,0
20240814,094100,12761148,1786,1786,1786,1786,0
20240814,094000,12761148,1786,1786,1786,1786,0
20240814,093900,12761148,1786,1786,1786,1786,0
20240814,093800,12761148,1786,1786,1786,1786,0
20240814,093700,12761148,1786,1786,1786,1786,25
20240814,093600,12716498,1786,1786,1786,1786,100
20240814,093500,12537898,1794,1784,1794,1784,132
20240814,093400,12301238,1795,1795,1795,1795,81
20240814,093300,12155843,1783,1797,1797,1783,738
20240814,093200,10839939,1814,1814,1814,1814,0
20240814,093100,10839939,1814,1814,1814,1814,0
20240814,093000,10839939,1814,1814,1814,1814,0
20240814,092900,10839939,1814,1814,1814,1814,0
20240814,092800,10839939,1814,1814,1814,1814,0
20240814,092700,10839939,1814,1814,1814,1814,0
20240814,092600,10839939,1814,1814,1814,1814,0
20240814,092500,10839939,1814,1814,1814,1814,0
20240814,092400,10839939,1814,1815,1815,1781,3222
20240814,092300,5059864,1833,1833,1833,1806,26
20240814,092200,5012625,1847,1847,1847,1847,8
20240814,092100,4997849,1851,1851,1851,1851,0
20240814,092000,4997849,1851,1851,1851,1851,0
20240814,091900,4997849,1851,1851,1851,1851,0
20240814,091800,4997849,1851,1851,1851,1851,0
20240814,091700,4997849,1851,1851,1851,1851,0
20240814,091600,4997849,1851,1851,1851,1851,0
20240814,091500,4997849,1851,1851,1852,1851,24
20240814,091400,4953423,1852,1853,1853,1833,25
20240814,091300,4907330,1853,1833,1856,1833,201
20240814,091200,4538089,1834,1806,1850,1795,437
20240814,091100,3741247,1806,1806,1806,1806,0
20240814,091000,3741247,1806,1806,1806,1806,0
20240814,090900,3741247,1806,1806,1806,1806,0
20240814,090800,3741247,1806,1792,1806,1791,271
20240814,090700,3255817,1789,1789,1789,1789,0
20240814,090600,3255817,1789,1789,1789,1789,0
20240814,090500,3255817,1789,1789,1789,1789,0
20240814,090400,3255817,1789,1815,1815,1789,10
20240814,090300,3237801,1834,1815,1834,1815,1252
20240814,090200,944110,1834,1791,1834,1791,181
20240814,090100,615938,1791,1791,1791,1791,2
20240814,090000,612356,1784,1780,1784,1780,344