KissMeData/217880/min/candle-20240814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240814,203800,54426290,2835,2835,2835,2835,46
20240814,203700,54426290,2835,2835,2835,2835,0
20240814,203600,54426290,2835,2835,2835,2835,0
20240814,203500,54426290,2835,2835,2835,2835,0
20240814,203400,54426290,2835,2835,2835,2835,0
20240814,203300,54426290,2835,2835,2835,2835,0
20240814,203200,54426290,2835,2835,2835,2835,0
20240814,203100,54426290,2835,2835,2835,2835,0
20240814,203000,54426290,2835,2835,2835,2835,0
20240814,202900,54426290,2835,2835,2835,2835,0
20240814,202800,54426290,2835,2835,2835,2835,0
20240814,202700,54426290,2835,2835,2835,2835,0
20240814,202600,54426290,2835,2835,2835,2835,0
20240814,202500,54426290,2835,2835,2835,2835,0
20240814,202400,54426290,2835,2835,2835,2835,0
20240814,202300,54426290,2835,2835,2835,2835,0
20240814,202200,54426290,2835,2835,2835,2835,0
20240814,202100,54426290,2835,2835,2835,2835,0
20240814,202000,54426290,2835,2835,2835,2835,0
20240814,201900,54426290,2835,2835,2835,2835,0
20240814,201800,54426290,2835,2835,2835,2835,0
20240814,201700,54426290,2835,2835,2835,2835,0
20240814,201600,54426290,2835,2835,2835,2835,0
20240814,201500,54426290,2835,2835,2835,2835,0
20240814,201400,54426290,2835,2835,2835,2835,0
20240814,201300,54426290,2835,2835,2835,2835,0
20240814,201200,54426290,2835,2835,2835,2835,0
20240814,201100,54426290,2835,2835,2835,2835,0
20240814,201000,54426290,2835,2835,2835,2835,0
20240814,200900,54426290,2835,2835,2835,2835,0
20240814,200800,54426290,2835,2835,2835,2835,46
20240814,200700,54426290,2835,2835,2835,2835,0
20240814,200600,54426290,2835,2835,2835,2835,0
20240814,200500,54426290,2835,2835,2835,2835,0
20240814,200400,54426290,2835,2835,2835,2835,0
20240814,200300,54426290,2835,2835,2835,2835,0
20240814,200200,54426290,2835,2835,2835,2835,0
20240814,200100,54426290,2835,2835,2835,2835,0
20240814,200000,54426290,2835,2835,2835,2835,0
20240814,195900,54426290,2835,2835,2835,2835,0
20240814,195800,54426290,2835,2835,2835,2835,0
20240814,195700,54426290,2835,2835,2835,2835,0
20240814,195600,54426290,2835,2835,2835,2835,0
20240814,195500,54426290,2835,2835,2835,2835,0
20240814,195400,54426290,2835,2835,2835,2835,0
20240814,195300,54426290,2835,2835,2835,2835,0
20240814,195200,54426290,2835,2835,2835,2835,0
20240814,195100,54426290,2835,2835,2835,2835,0
20240814,195000,54426290,2835,2835,2835,2835,0
20240814,194900,54426290,2835,2835,2835,2835,0
20240814,194800,54426290,2835,2835,2835,2835,0
20240814,194700,54426290,2835,2835,2835,2835,0
20240814,194600,54426290,2835,2835,2835,2835,0
20240814,194500,54426290,2835,2835,2835,2835,0
20240814,194400,54426290,2835,2835,2835,2835,0
20240814,194300,54426290,2835,2835,2835,2835,0
20240814,194200,54426290,2835,2835,2835,2835,0
20240814,194100,54426290,2835,2835,2835,2835,0
20240814,194000,54426290,2835,2835,2835,2835,0
20240814,193900,54426290,2835,2835,2835,2835,0
20240814,193800,54426290,2835,2835,2835,2835,46
20240814,193700,54426290,2835,2835,2835,2835,0
20240814,193600,54426290,2835,2835,2835,2835,0
20240814,193500,54426290,2835,2835,2835,2835,0
20240814,193400,54426290,2835,2835,2835,2835,0
20240814,193300,54426290,2835,2835,2835,2835,0
20240814,193200,54426290,2835,2835,2835,2835,0
20240814,193100,54426290,2835,2835,2835,2835,0
20240814,193000,54426290,2835,2835,2835,2835,0
20240814,192900,54426290,2835,2835,2835,2835,0
20240814,192800,54426290,2835,2835,2835,2835,0
20240814,192700,54426290,2835,2835,2835,2835,0
20240814,192600,54426290,2835,2835,2835,2835,0
20240814,192500,54426290,2835,2835,2835,2835,0
20240814,192400,54426290,2835,2835,2835,2835,0
20240814,192300,54426290,2835,2835,2835,2835,0
20240814,192200,54426290,2835,2835,2835,2835,0
20240814,192100,54426290,2835,2835,2835,2835,0
20240814,192000,54426290,2835,2835,2835,2835,0
20240814,191900,54426290,2835,2835,2835,2835,0
20240814,191800,54426290,2835,2835,2835,2835,0
20240814,191700,54426290,2835,2835,2835,2835,0
20240814,191600,54426290,2835,2835,2835,2835,0
20240814,191500,54426290,2835,2835,2835,2835,0
20240814,191400,54426290,2835,2835,2835,2835,0
20240814,191300,54426290,2835,2835,2835,2835,0
20240814,191200,54426290,2835,2835,2835,2835,0
20240814,191100,54426290,2835,2835,2835,2835,0
20240814,191000,54426290,2835,2835,2835,2835,0
20240814,190900,54426290,2835,2835,2835,2835,0
20240814,190800,54426290,2835,2835,2835,2835,46
20240814,190700,54426290,2835,2835,2835,2835,0
20240814,190600,54426290,2835,2835,2835,2835,0
20240814,190500,54426290,2835,2835,2835,2835,0
20240814,190400,54426290,2835,2835,2835,2835,0
20240814,190300,54426290,2835,2835,2835,2835,0
20240814,190200,54426290,2835,2835,2835,2835,0
20240814,190100,54426290,2835,2835,2835,2835,0
20240814,190000,54426290,2835,2835,2835,2835,0
20240814,185900,54426290,2835,2835,2835,2835,0
20240814,185800,54426290,2835,2835,2835,2835,0
20240814,185700,54426290,2835,2835,2835,2835,0
20240814,185600,54426290,2835,2835,2835,2835,0
20240814,185500,54426290,2835,2835,2835,2835,0
20240814,185400,54426290,2835,2835,2835,2835,0
20240814,185300,54426290,2835,2835,2835,2835,0
20240814,185200,54426290,2835,2835,2835,2835,0
20240814,185100,54426290,2835,2835,2835,2835,0
20240814,185000,54426290,2835,2835,2835,2835,0
20240814,184900,54426290,2835,2835,2835,2835,0
20240814,184800,54426290,2835,2835,2835,2835,0
20240814,184700,54426290,2835,2835,2835,2835,0
20240814,184600,54426290,2835,2835,2835,2835,0
20240814,184500,54426290,2835,2835,2835,2835,0
20240814,184400,54426290,2835,2835,2835,2835,0
20240814,184300,54426290,2835,2835,2835,2835,0
20240814,184200,54426290,2835,2835,2835,2835,0
20240814,184100,54426290,2835,2835,2835,2835,0
20240814,184000,54426290,2835,2835,2835,2835,0
20240814,183900,54426290,2835,2835,2835,2835,0
20240814,183800,54426290,2835,2835,2835,2835,46
20240814,183700,54426290,2835,2835,2835,2835,0
20240814,183600,54426290,2835,2835,2835,2835,0
20240814,183500,54426290,2835,2835,2835,2835,0
20240814,183400,54426290,2835,2835,2835,2835,0
20240814,183300,54426290,2835,2835,2835,2835,0
20240814,183200,54426290,2835,2835,2835,2835,0
20240814,183100,54426290,2835,2835,2835,2835,0
20240814,183000,54426290,2835,2835,2835,2835,0
20240814,182900,54426290,2835,2835,2835,2835,0
20240814,182800,54426290,2835,2835,2835,2835,0
20240814,182700,54426290,2835,2835,2835,2835,0
20240814,182600,54426290,2835,2835,2835,2835,0
20240814,182500,54426290,2835,2835,2835,2835,0
20240814,182400,54426290,2835,2835,2835,2835,0
20240814,182300,54426290,2835,2835,2835,2835,0
20240814,182200,54426290,2835,2835,2835,2835,0
20240814,182100,54426290,2835,2835,2835,2835,0
20240814,182000,54426290,2835,2835,2835,2835,0
20240814,181900,54426290,2835,2835,2835,2835,0
20240814,181800,54426290,2835,2835,2835,2835,0
20240814,181700,54426290,2835,2835,2835,2835,0
20240814,181600,54426290,2835,2835,2835,2835,0
20240814,181500,54426290,2835,2835,2835,2835,0
20240814,181400,54426290,2835,2835,2835,2835,0
20240814,181300,54426290,2835,2835,2835,2835,0
20240814,181200,54426290,2835,2835,2835,2835,0
20240814,181100,54426290,2835,2835,2835,2835,0
20240814,181000,54426290,2835,2835,2835,2835,0
20240814,180900,54426290,2835,2835,2835,2835,0
20240814,180800,54426290,2835,2835,2835,2835,46
20240814,180700,54426290,2835,2835,2835,2835,0
20240814,180600,54426290,2835,2835,2835,2835,0
20240814,180500,54426290,2835,2835,2835,2835,0
20240814,180400,54426290,2835,2835,2835,2835,0
20240814,180300,54426290,2835,2835,2835,2835,0
20240814,180200,54426290,2835,2835,2835,2835,0
20240814,180100,54426290,2835,2835,2835,2835,0
20240814,180000,54426290,2835,2835,2835,2835,0
20240814,175900,54426290,2835,2835,2835,2835,0
20240814,175800,54426290,2835,2835,2835,2835,0
20240814,175700,54426290,2835,2835,2835,2835,0
20240814,175600,54426290,2835,2835,2835,2835,0
20240814,175500,54426290,2835,2835,2835,2835,0
20240814,175400,54426290,2835,2835,2835,2835,0
20240814,175300,54426290,2835,2835,2835,2835,0
20240814,175200,54426290,2835,2835,2835,2835,0
20240814,175100,54426290,2835,2835,2835,2835,0
20240814,175000,54426290,2835,2835,2835,2835,0
20240814,174900,54426290,2835,2835,2835,2835,0
20240814,174800,54426290,2835,2835,2835,2835,0
20240814,174700,54426290,2835,2835,2835,2835,0
20240814,174600,54426290,2835,2835,2835,2835,0
20240814,174500,54426290,2835,2835,2835,2835,0
20240814,174400,54426290,2835,2835,2835,2835,0
20240814,174300,54426290,2835,2835,2835,2835,0
20240814,174200,54426290,2835,2835,2835,2835,0
20240814,174100,54426290,2835,2835,2835,2835,0
20240814,174000,54426290,2835,2835,2835,2835,0
20240814,173900,54426290,2835,2835,2835,2835,0
20240814,173800,54426290,2835,2835,2835,2835,46
20240814,173700,54426290,2835,2835,2835,2835,0
20240814,173600,54426290,2835,2835,2835,2835,0
20240814,173500,54426290,2835,2835,2835,2835,0
20240814,173400,54426290,2835,2835,2835,2835,0
20240814,173300,54426290,2835,2835,2835,2835,0
20240814,173200,54426290,2835,2835,2835,2835,0
20240814,173100,54426290,2835,2835,2835,2835,0
20240814,173000,54426290,2835,2835,2835,2835,0
20240814,172900,54426290,2835,2835,2835,2835,0
20240814,172800,54426290,2835,2835,2835,2835,0
20240814,172700,54426290,2835,2835,2835,2835,0
20240814,172600,54426290,2835,2835,2835,2835,0
20240814,172500,54426290,2835,2835,2835,2835,0
20240814,172400,54426290,2835,2835,2835,2835,0
20240814,172300,54426290,2835,2835,2835,2835,0
20240814,172200,54426290,2835,2835,2835,2835,0
20240814,172100,54426290,2835,2835,2835,2835,0
20240814,172000,54426290,2835,2835,2835,2835,0
20240814,171900,54426290,2835,2835,2835,2835,0
20240814,171800,54426290,2835,2835,2835,2835,0
20240814,171700,54426290,2835,2835,2835,2835,0
20240814,171600,54426290,2835,2835,2835,2835,0
20240814,171500,54426290,2835,2835,2835,2835,0
20240814,171400,54426290,2835,2835,2835,2835,0
20240814,171300,54426290,2835,2835,2835,2835,0
20240814,171200,54426290,2835,2835,2835,2835,0
20240814,171100,54426290,2835,2835,2835,2835,0
20240814,171000,54426290,2835,2835,2835,2835,0
20240814,170900,54426290,2835,2835,2835,2835,0
20240814,170800,54426290,2835,2835,2835,2835,46
20240814,170700,54426290,2835,2835,2835,2835,0
20240814,170600,54426290,2835,2835,2835,2835,0
20240814,170500,54426290,2835,2835,2835,2835,0
20240814,170400,54426290,2835,2835,2835,2835,0
20240814,170300,54426290,2835,2835,2835,2835,0
20240814,170200,54426290,2835,2835,2835,2835,0
20240814,170100,54426290,2835,2835,2835,2835,0
20240814,170000,54426290,2835,2835,2835,2835,0
20240814,165900,54426290,2835,2835,2835,2835,0
20240814,165800,54426290,2835,2835,2835,2835,0
20240814,165700,54426290,2835,2835,2835,2835,0
20240814,165600,54426290,2835,2835,2835,2835,0
20240814,165500,54426290,2835,2835,2835,2835,0
20240814,165400,54426290,2835,2835,2835,2835,0
20240814,165300,54426290,2835,2835,2835,2835,0
20240814,165200,54426290,2835,2835,2835,2835,0
20240814,165100,54426290,2835,2835,2835,2835,0
20240814,165000,54426290,2835,2835,2835,2835,0
20240814,164900,54426290,2835,2835,2835,2835,0
20240814,164800,54426290,2835,2835,2835,2835,0
20240814,164700,54426290,2835,2835,2835,2835,0
20240814,164600,54426290,2835,2835,2835,2835,0
20240814,164500,54426290,2835,2835,2835,2835,0
20240814,164400,54426290,2835,2835,2835,2835,0
20240814,164300,54426290,2835,2835,2835,2835,0
20240814,164200,54426290,2835,2835,2835,2835,0
20240814,164100,54426290,2835,2835,2835,2835,0
20240814,164000,54426290,2835,2835,2835,2835,0
20240814,163900,54426290,2835,2835,2835,2835,0
20240814,163800,54426290,2835,2835,2835,2835,46
20240814,163700,54426290,2835,2835,2835,2835,0
20240814,163600,54426290,2835,2835,2835,2835,0
20240814,163500,54426290,2835,2835,2835,2835,0
20240814,163400,54426290,2835,2835,2835,2835,0
20240814,163300,54426290,2835,2835,2835,2835,0
20240814,163200,54426290,2835,2835,2835,2835,0
20240814,163100,54426290,2835,2835,2835,2835,0
20240814,163000,54426290,2835,2835,2835,2835,0
20240814,162900,54426290,2835,2835,2835,2835,0
20240814,162800,54426290,2835,2835,2835,2835,0
20240814,162700,54426290,2835,2835,2835,2835,0
20240814,162600,54426290,2835,2835,2835,2835,0
20240814,162500,54426290,2835,2835,2835,2835,0
20240814,162400,54426290,2835,2835,2835,2835,0
20240814,162300,54426290,2835,2835,2835,2835,0
20240814,162200,54426290,2835,2835,2835,2835,0
20240814,162100,54426290,2835,2835,2835,2835,0
20240814,162000,54426290,2835,2835,2835,2835,0
20240814,161900,54426290,2835,2835,2835,2835,0
20240814,161800,54426290,2835,2835,2835,2835,0
20240814,161700,54426290,2835,2835,2835,2835,0
20240814,161600,54426290,2835,2835,2835,2835,0
20240814,161500,54426290,2835,2835,2835,2835,0
20240814,161400,54426290,2835,2835,2835,2835,0
20240814,161300,54426290,2835,2835,2835,2835,0
20240814,161200,54426290,2835,2835,2835,2835,0
20240814,161100,54426290,2835,2835,2835,2835,0
20240814,161000,54426290,2835,2835,2835,2835,0
20240814,160900,54426290,2835,2835,2835,2835,0
20240814,160800,54426290,2835,2835,2835,2835,46
20240814,160700,54426290,2835,2835,2835,2835,0
20240814,160600,54426290,2835,2835,2835,2835,0
20240814,160500,54426290,2835,2835,2835,2835,0
20240814,160400,54426290,2835,2835,2835,2835,0
20240814,160300,54426290,2835,2835,2835,2835,0
20240814,160200,54426290,2835,2835,2835,2835,0
20240814,160100,54426290,2835,2835,2835,2835,0
20240814,160000,54426290,2835,2835,2835,2835,0
20240814,155900,54426290,2835,2835,2835,2835,0
20240814,155800,54426290,2835,2835,2835,2835,0
20240814,155700,54426290,2835,2835,2835,2835,0
20240814,155600,54426290,2835,2835,2835,2835,0
20240814,155500,54426290,2835,2835,2835,2835,0
20240814,155400,54426290,2835,2835,2835,2835,0
20240814,155300,54426290,2835,2835,2835,2835,0
20240814,155200,54426290,2835,2835,2835,2835,0
20240814,155100,54426290,2835,2835,2835,2835,0
20240814,155000,54426290,2835,2835,2835,2835,0
20240814,154900,54426290,2835,2835,2835,2835,0
20240814,154800,54426290,2835,2835,2835,2835,0
20240814,154700,54426290,2835,2835,2835,2835,0
20240814,154600,54426290,2835,2835,2835,2835,0
20240814,154500,54426290,2835,2835,2835,2835,0
20240814,154400,54426290,2835,2835,2835,2835,0
20240814,154300,54426290,2835,2835,2835,2835,0
20240814,154200,54426290,2835,2835,2835,2835,0
20240814,154100,54426290,2835,2835,2835,2835,0
20240814,154000,54426290,2835,2835,2835,2835,0
20240814,153900,54426290,2835,2835,2835,2835,0
20240814,153800,54426290,2835,2835,2835,2835,46
20240814,153700,54426290,2835,2835,2835,2835,0
20240814,153600,54426290,2835,2835,2835,2835,0
20240814,153500,54426290,2835,2835,2835,2835,0
20240814,153400,54426290,2835,2835,2835,2835,0
20240814,153300,54426290,2835,2835,2835,2835,0
20240814,153200,54426290,2835,2835,2835,2835,0
20240814,153100,54426290,2835,2835,2835,2835,0
20240814,153000,54426290,2835,2835,2835,2835,0
20240814,152900,54426290,2835,2835,2835,2835,0
20240814,152800,54426290,2835,2835,2835,2835,0
20240814,152700,54426290,2835,2835,2835,2835,0
20240814,152600,54426290,2835,2835,2835,2835,0
20240814,152500,54426290,2835,2835,2835,2835,0
20240814,152400,54426290,2835,2835,2835,2835,0
20240814,152300,54426290,2835,2835,2835,2835,0
20240814,152200,54426290,2835,2835,2835,2835,0
20240814,152100,54426290,2835,2835,2835,2835,0
20240814,152000,54426290,2835,2835,2835,2835,0
20240814,151900,54426290,2835,2835,2835,2835,0
20240814,151800,54426290,2835,2835,2835,2835,0
20240814,151700,54426290,2835,2835,2835,2835,0
20240814,151600,54426290,2835,2835,2835,2835,0
20240814,151500,54426290,2835,2835,2835,2835,0
20240814,151400,54426290,2835,2835,2835,2835,0
20240814,151300,54426290,2835,2835,2835,2835,0
20240814,151200,54426290,2835,2835,2835,2835,0
20240814,151100,54426290,2835,2835,2835,2835,0
20240814,151000,54426290,2835,2835,2835,2835,0
20240814,150900,54426290,2835,2835,2835,2835,0
20240814,150800,54426290,2835,2835,2835,2835,0
20240814,150700,54426290,2835,2835,2835,2835,0
20240814,150600,54426290,2835,2835,2835,2835,0
20240814,150500,54426290,2835,2835,2835,2835,0
20240814,150400,54426290,2835,2835,2835,2835,0
20240814,150300,54426290,2835,2835,2835,2835,46
20240814,150200,54295880,2835,2835,2835,2835,54
20240814,150100,54142790,2835,2835,2835,2835,0
20240814,150000,54142790,2835,2835,2835,2835,0
20240814,145900,54142790,2835,2835,2835,2835,0
20240814,145800,54142790,2835,2835,2835,2835,0
20240814,145700,54142790,2835,2835,2835,2835,0
20240814,145600,54142790,2835,2835,2835,2835,0
20240814,145500,54142790,2835,2835,2835,2835,0
20240814,145400,54142790,2835,2835,2835,2835,0
20240814,145300,54142790,2835,2835,2835,2835,0
20240814,145200,54142790,2835,2835,2835,2835,0
20240814,145100,54142790,2835,2835,2835,2835,0
20240814,145000,54142790,2835,2835,2835,2835,0
20240814,144900,54142790,2835,2835,2835,2835,0
20240814,144800,54142790,2835,2835,2835,2835,0
20240814,144700,54142790,2835,2835,2835,2835,0
20240814,144600,54142790,2835,2835,2835,2835,0
20240814,144500,54142790,2835,2835,2835,2835,0
20240814,144400,54142790,2835,2835,2835,2835,0
20240814,144300,54142790,2835,2835,2835,2835,0
20240814,144200,54142790,2835,2835,2835,2835,0
20240814,144100,54142790,2835,2835,2835,2835,0
20240814,144000,54142790,2835,2835,2835,2835,0
20240814,143900,54142790,2835,2835,2835,2835,0
20240814,143800,54142790,2835,2835,2835,2835,0
20240814,143700,54142790,2835,2835,2835,2835,0
20240814,143600,54142790,2835,2835,2835,2835,0
20240814,143500,54142790,2835,2835,2835,2835,0
20240814,143400,54142790,2835,2835,2835,2835,0
20240814,143300,54142790,2835,2835,2835,2835,0
20240814,143200,54142790,2835,2835,2835,2835,0
20240814,143100,54142790,2835,2835,2835,2835,0
20240814,143000,54142790,2835,2835,2835,2835,0
20240814,142900,54142790,2835,2835,2835,2835,0
20240814,142800,54142790,2835,2835,2835,2835,0
20240814,142700,54142790,2835,2835,2835,2835,0
20240814,142600,54142790,2835,2835,2835,2835,0
20240814,142500,54142790,2835,2835,2835,2835,0
20240814,142400,54142790,2835,2835,2835,2835,0
20240814,142300,54142790,2835,2835,2835,2835,0
20240814,142200,54142790,2835,2835,2835,2835,0
20240814,142100,54142790,2835,2835,2835,2835,0
20240814,142000,54142790,2835,2835,2835,2835,0
20240814,141900,54142790,2835,2835,2835,2835,0
20240814,141800,54142790,2835,2835,2835,2835,0
20240814,141700,54142790,2835,2835,2835,2835,0
20240814,141600,54142790,2835,2835,2835,2835,0
20240814,141500,54142790,2835,2835,2835,2835,0
20240814,141400,54142790,2835,2835,2835,2835,0
20240814,141300,54142790,2835,2835,2835,2835,0
20240814,141200,54142790,2835,2835,2835,2835,0
20240814,141100,54142790,2835,2835,2835,2835,0
20240814,141000,54142790,2835,2835,2835,2835,0
20240814,140900,54142790,2835,2835,2835,2835,0
20240814,140800,54142790,2835,2835,2835,2835,0
20240814,140700,54142790,2835,2835,2835,2835,0
20240814,140600,54142790,2835,2835,2835,2835,0
20240814,140500,54142790,2835,2835,2835,2835,0
20240814,140400,54142790,2835,2835,2835,2835,0
20240814,140300,54142790,2835,2835,2835,2835,0
20240814,140200,54142790,2835,2835,2835,2835,0
20240814,140100,54142790,2835,2835,2835,2835,0
20240814,140000,54142790,2835,2835,2835,2835,0
20240814,135900,54142790,2835,2835,2835,2835,0
20240814,135800,54142790,2835,2835,2835,2835,0
20240814,135700,54142790,2835,2835,2835,2835,0
20240814,135600,54142790,2835,2835,2835,2835,0
20240814,135500,54142790,2835,2835,2835,2835,0
20240814,135400,54142790,2835,2835,2835,2835,0
20240814,135300,54142790,2835,2835,2835,2835,3
20240814,135200,54134285,2825,2825,2825,2825,0
20240814,135100,54134285,2825,2825,2825,2825,0
20240814,135000,54134285,2825,2825,2825,2825,0
20240814,134900,54134285,2825,2825,2825,2825,0
20240814,134800,54134285,2825,2825,2825,2825,100
20240814,134700,53851785,2825,2825,2825,2825,0
20240814,134600,53851785,2825,2825,2825,2825,0
20240814,134500,53851785,2825,2825,2825,2825,0
20240814,134400,53851785,2825,2825,2825,2825,0
20240814,134300,53851785,2825,2825,2825,2825,3
20240814,134200,53843310,2770,2770,2770,2770,254
20240814,134100,53139730,2800,2800,2800,2800,0
20240814,134000,53139730,2800,2800,2800,2800,716
20240814,133900,51134930,2800,2800,2800,2800,0
20240814,133800,51134930,2800,2800,2800,2800,100
20240814,133700,50854930,2800,2800,2800,2800,0
20240814,133600,50854930,2800,2800,2800,2800,0
20240814,133500,50854930,2800,2800,2800,2800,0
20240814,133400,50854930,2800,2800,2800,2800,0
20240814,133300,50854930,2800,2800,2800,2800,0
20240814,133200,50854930,2800,2800,2800,2800,0
20240814,133100,50854930,2800,2800,2800,2800,0
20240814,133000,50854930,2800,2800,2800,2800,0
20240814,132900,50854930,2800,2800,2800,2800,1450
20240814,132800,46794930,2800,2795,2800,2795,1244
20240814,132700,43312205,2800,2800,2800,2800,0
20240814,132600,43312205,2800,2800,2800,2800,0
20240814,132500,43312205,2800,2800,2800,2800,0
20240814,132400,43312205,2800,2800,2800,2800,0
20240814,132300,43312205,2800,2800,2800,2800,0
20240814,132200,43312205,2800,2800,2800,2800,0
20240814,132100,43312205,2800,2800,2800,2800,0
20240814,132000,43312205,2800,2800,2800,2800,0
20240814,131900,43312205,2800,2800,2800,2800,0
20240814,131800,43312205,2800,2800,2800,2800,1
20240814,131700,43309405,2800,2800,2800,2800,12
20240814,131600,43275805,2800,2800,2800,2800,0
20240814,131500,43275805,2800,2800,2800,2800,0
20240814,131400,43275805,2800,2800,2800,2800,0
20240814,131300,43275805,2800,2800,2800,2800,0
20240814,131200,43275805,2800,2800,2800,2800,0
20240814,131100,43275805,2800,2800,2800,2800,0
20240814,131000,43275805,2800,2800,2800,2800,0
20240814,130900,43275805,2800,2800,2800,2800,0
20240814,130800,43275805,2800,2800,2800,2800,0
20240814,130700,43275805,2800,2800,2800,2800,0
20240814,130600,43275805,2800,2800,2800,2800,0
20240814,130500,43275805,2800,2800,2800,2800,0
20240814,130400,43275805,2800,2800,2800,2800,0
20240814,130300,43275805,2800,2800,2800,2800,0
20240814,130200,43275805,2800,2800,2800,2800,0
20240814,130100,43275805,2800,2800,2800,2800,0
20240814,130000,43275805,2800,2800,2800,2800,0
20240814,125900,43275805,2800,2800,2800,2800,0
20240814,125800,43275805,2800,2800,2800,2800,0
20240814,125700,43275805,2800,2800,2800,2800,1
20240814,125600,43273005,2750,2750,2750,2750,0
20240814,125500,43273005,2750,2750,2750,2750,0
20240814,125400,43273005,2750,2750,2750,2750,0
20240814,125300,43273005,2750,2750,2750,2750,0
20240814,125200,43273005,2750,2750,2750,2750,0
20240814,125100,43273005,2750,2750,2750,2750,0
20240814,125000,43273005,2750,2750,2750,2750,0
20240814,124900,43273005,2750,2750,2750,2750,0
20240814,124800,43273005,2750,2750,2750,2750,0
20240814,124700,43273005,2750,2750,2750,2750,0
20240814,124600,43273005,2750,2750,2750,2750,0
20240814,124500,43273005,2750,2750,2750,2750,0
20240814,124400,43273005,2750,2750,2750,2750,0
20240814,124300,43273005,2750,2750,2750,2750,0
20240814,124200,43273005,2750,2750,2750,2750,0
20240814,124100,43273005,2750,2750,2750,2750,0
20240814,124000,43273005,2750,2750,2750,2750,0
20240814,123900,43273005,2750,2750,2750,2750,0
20240814,123800,43273005,2750,2755,2755,2750,2
20240814,123700,43267500,2760,2760,2760,2760,0
20240814,123600,43267500,2760,2760,2760,2760,3
20240814,123500,43259220,2760,2760,2760,2760,83
20240814,123400,43030140,2760,2760,2760,2760,1
20240814,123300,43027380,2800,2800,2800,2800,0
20240814,123200,43027380,2800,2800,2800,2800,0
20240814,123100,43027380,2800,2800,2800,2800,13
20240814,123000,42990980,2800,2800,2800,2800,11
20240814,122900,42960180,2765,2765,2765,2765,0
20240814,122800,42960180,2765,2765,2765,2765,0
20240814,122700,42960180,2765,2765,2765,2765,0
20240814,122600,42960180,2765,2765,2765,2765,0
20240814,122500,42960180,2765,2765,2765,2765,0
20240814,122400,42960180,2765,2765,2765,2765,0
20240814,122300,42960180,2765,2765,2765,2765,1
20240814,122200,42957415,2765,2765,2765,2765,0
20240814,122100,42957415,2765,2765,2765,2765,0
20240814,122000,42957415,2765,2765,2765,2765,160
20240814,121900,42515015,2765,2765,2765,2765,0
20240814,121800,42515015,2765,2765,2765,2765,0
20240814,121700,42515015,2765,2765,2765,2765,452
20240814,121600,41265235,2765,2765,2765,2765,0
20240814,121500,41265235,2765,2765,2765,2765,42
20240814,121400,41149105,2765,2765,2765,2765,0
20240814,121300,41149105,2765,2765,2765,2765,0
20240814,121200,41149105,2765,2765,2765,2765,0
20240814,121100,41149105,2765,2765,2765,2765,198
20240814,121000,40601635,2765,2765,2765,2765,0
20240814,120900,40601635,2765,2765,2765,2765,0
20240814,120800,40601635,2765,2765,2765,2765,500
20240814,120700,39219135,2765,2765,2765,2765,0
20240814,120600,39219135,2765,2765,2765,2765,0
20240814,120500,39219135,2765,2765,2765,2765,0
20240814,120400,39219135,2765,2765,2765,2765,0
20240814,120300,39219135,2765,2765,2765,2765,0
20240814,120200,39219135,2765,2765,2765,2765,0
20240814,120100,39219135,2765,2765,2765,2765,0
20240814,120000,39219135,2765,2765,2765,2765,0
20240814,115900,39219135,2765,2765,2765,2765,0
20240814,115800,39219135,2765,2765,2765,2765,0
20240814,115700,39219135,2765,2765,2765,2765,0
20240814,115600,39219135,2765,2765,2765,2765,0
20240814,115500,39219135,2765,2765,2765,2765,0
20240814,115400,39219135,2765,2765,2765,2765,0
20240814,115300,39219135,2765,2765,2765,2765,0
20240814,115200,39219135,2765,2765,2765,2765,0
20240814,115100,39219135,2765,2765,2765,2765,0
20240814,115000,39219135,2765,2765,2765,2765,0
20240814,114900,39219135,2765,2765,2765,2765,0
20240814,114800,39219135,2765,2765,2765,2765,0
20240814,114700,39219135,2765,2765,2765,2765,0
20240814,114600,39219135,2765,2765,2765,2765,0
20240814,114500,39219135,2765,2765,2765,2765,0
20240814,114400,39219135,2765,2765,2765,2765,0
20240814,114300,39219135,2765,2765,2765,2765,0
20240814,114200,39219135,2765,2765,2765,2765,0
20240814,114100,39219135,2765,2765,2765,2765,0
20240814,114000,39219135,2765,2765,2765,2765,0
20240814,113900,39219135,2765,2765,2765,2765,0
20240814,113800,39219135,2765,2765,2765,2765,0
20240814,113700,39219135,2765,2765,2765,2765,0
20240814,113600,39219135,2765,2765,2765,2765,0
20240814,113500,39219135,2765,2765,2765,2765,0
20240814,113400,39219135,2765,2765,2765,2765,0
20240814,113300,39219135,2765,2765,2765,2765,0
20240814,113200,39219135,2765,2765,2765,2765,0
20240814,113100,39219135,2765,2765,2765,2765,0
20240814,113000,39219135,2765,2765,2765,2765,0
20240814,112900,39219135,2765,2765,2765,2765,0
20240814,112800,39219135,2765,2765,2765,2765,0
20240814,112700,39219135,2765,2765,2765,2765,0
20240814,112600,39219135,2765,2765,2765,2765,108
20240814,112500,38920515,2765,2765,2765,2765,0
20240814,112400,38920515,2765,2765,2765,2765,0
20240814,112300,38920515,2765,2765,2765,2765,0
20240814,112200,38920515,2765,2765,2765,2765,0
20240814,112100,38920515,2765,2765,2765,2765,0
20240814,112000,38920515,2765,2765,2765,2765,0
20240814,111900,38920515,2765,2765,2765,2765,0
20240814,111800,38920515,2765,2765,2765,2765,272
20240814,111700,38168435,2765,2750,2765,2750,719
20240814,111600,36186620,2760,2760,2760,2760,0
20240814,111500,36186620,2760,2760,2760,2760,0
20240814,111400,36186620,2760,2760,2760,2760,0
20240814,111300,36186620,2760,2760,2760,2760,0
20240814,111200,36186620,2760,2760,2760,2760,0
20240814,111100,36186620,2760,2760,2760,2760,0
20240814,111000,36186620,2760,2760,2760,2760,0
20240814,110900,36186620,2760,2760,2760,2760,0
20240814,110800,36186620,2760,2760,2760,2760,0
20240814,110700,36186620,2760,2760,2760,2760,0
20240814,110600,36186620,2760,2760,2760,2760,0
20240814,110500,36186620,2760,2760,2760,2760,0
20240814,110400,36186620,2760,2760,2760,2760,0
20240814,110300,36186620,2760,2760,2760,2760,0
20240814,110200,36186620,2760,2760,2760,2760,0
20240814,110100,36186620,2760,2760,2760,2760,1
20240814,110000,36183860,2710,2710,2710,2710,0
20240814,105900,36183860,2710,2735,2735,2710,7500
20240814,105800,15786750,2785,2785,2785,2785,0
20240814,105700,15786750,2785,2785,2785,2785,0
20240814,105600,15786750,2785,2785,2785,2785,0
20240814,105500,15786750,2785,2785,2785,2785,0
20240814,105400,15786750,2785,2785,2785,2785,0
20240814,105300,15786750,2785,2785,2785,2785,0
20240814,105200,15786750,2785,2785,2785,2785,759
20240814,105100,13672935,2780,2780,2780,2780,186
20240814,105000,13155855,2780,2780,2780,2780,0
20240814,104900,13155855,2780,2780,2780,2780,0
20240814,104800,13155855,2780,2780,2780,2780,0
20240814,104700,13155855,2780,2780,2780,2780,0
20240814,104600,13155855,2780,2780,2780,2780,11
20240814,104500,13125275,2785,2785,2785,2785,0
20240814,104400,13125275,2785,2785,2785,2785,0
20240814,104300,13125275,2785,2785,2785,2785,0
20240814,104200,13125275,2785,2785,2785,2785,0
20240814,104100,13125275,2785,2785,2785,2785,0
20240814,104000,13125275,2785,2785,2785,2785,0
20240814,103900,13125275,2785,2785,2785,2785,35
20240814,103800,13027800,2790,2790,2790,2790,0
20240814,103700,13027800,2790,2790,2790,2790,0
20240814,103600,13027800,2790,2790,2790,2790,0
20240814,103500,13027800,2790,2790,2790,2790,0
20240814,103400,13027800,2790,2790,2790,2790,0
20240814,103300,13027800,2790,2790,2790,2790,0
20240814,103200,13027800,2790,2790,2790,2790,0
20240814,103100,13027800,2790,2790,2790,2790,0
20240814,103000,13027800,2790,2790,2790,2790,0
20240814,102900,13027800,2790,2790,2790,2790,0
20240814,102800,13027800,2790,2785,2790,2785,200
20240814,102700,12470795,2785,2785,2785,2785,0
20240814,102600,12470795,2785,2785,2785,2785,0
20240814,102500,12470795,2785,2785,2785,2785,1
20240814,102400,12468010,2715,2715,2715,2715,0
20240814,102300,12468010,2715,2715,2715,2715,0
20240814,102200,12468010,2715,2715,2715,2715,0
20240814,102100,12468010,2715,2715,2715,2715,0
20240814,102000,12468010,2715,2715,2715,2715,0
20240814,101900,12468010,2715,2715,2715,2715,0
20240814,101800,12468010,2715,2715,2715,2715,0
20240814,101700,12468010,2715,2820,2820,2715,4435
20240814,101600,322205,2845,2845,2845,2845,0
20240814,101500,322205,2845,2845,2845,2845,0
20240814,101400,322205,2845,2845,2845,2845,0
20240814,101300,322205,2845,2845,2845,2845,0
20240814,101200,322205,2845,2845,2845,2845,0
20240814,101100,322205,2845,2845,2845,2845,0
20240814,101000,322205,2845,2845,2845,2845,0
20240814,100900,322205,2845,2845,2845,2845,0
20240814,100800,322205,2845,2845,2845,2845,0
20240814,100700,322205,2845,2845,2845,2845,0
20240814,100600,322205,2845,2845,2845,2845,0
20240814,100500,322205,2845,2845,2845,2845,0
20240814,100400,322205,2845,2845,2845,2845,0
20240814,100300,322205,2845,2845,2845,2845,0
20240814,100200,322205,2845,2845,2845,2845,0
20240814,100100,322205,2845,2845,2845,2845,0
20240814,100000,322205,2845,2845,2845,2845,0
20240814,095900,322205,2845,2845,2845,2845,0
20240814,095800,322205,2845,2845,2845,2845,0
20240814,095700,322205,2845,2845,2845,2845,0
20240814,095600,322205,2845,2845,2845,2845,0
20240814,095500,322205,2845,2845,2845,2845,0
20240814,095400,322205,2845,2845,2845,2845,0
20240814,095300,322205,2845,2845,2845,2845,0
20240814,095200,322205,2845,2845,2845,2845,0
20240814,095100,322205,2845,2845,2845,2845,0
20240814,095000,322205,2845,2845,2845,2845,0
20240814,094900,322205,2845,2845,2845,2845,0
20240814,094800,322205,2845,2845,2845,2845,0
20240814,094700,322205,2845,2845,2845,2845,2
20240814,094600,316515,2850,2850,2850,2850,0
20240814,094500,316515,2850,2850,2850,2850,0
20240814,094400,316515,2850,2850,2850,2850,0
20240814,094300,316515,2850,2850,2850,2850,0
20240814,094200,316515,2850,2850,2850,2850,0
20240814,094100,316515,2850,2850,2850,2850,0
20240814,094000,316515,2850,2850,2850,2850,100
20240814,093900,31515,2865,2865,2865,2865,0
20240814,093800,31515,2865,2865,2865,2865,0
20240814,093700,31515,2865,2865,2865,2865,0
20240814,093600,31515,2865,2865,2865,2865,0
20240814,093500,31515,2865,2865,2865,2865,0
20240814,093400,31515,2865,2865,2865,2865,0
20240814,093300,31515,2865,2865,2865,2865,0
20240814,093200,31515,2865,2865,2865,2865,0
20240814,093100,31515,2865,2865,2865,2865,0
20240814,093000,31515,2865,2865,2865,2865,0
20240814,092900,31515,2865,2865,2865,2865,0
20240814,092800,31515,2865,2865,2865,2865,0
20240814,092700,31515,2865,2865,2865,2865,0
20240814,092600,31515,2865,2865,2865,2865,0
20240814,092500,31515,2865,2865,2865,2865,0
20240814,092400,31515,2865,2865,2865,2865,0
20240814,092300,31515,2865,2865,2865,2865,0
20240814,092200,31515,2865,2865,2865,2865,0
20240814,092100,31515,2865,2865,2865,2865,0
20240814,092000,31515,2865,2865,2865,2865,0
20240814,091900,31515,2865,2865,2865,2865,0
20240814,091800,31515,2865,2865,2865,2865,0
20240814,091700,31515,2865,2865,2865,2865,0
20240814,091600,31515,2865,2865,2865,2865,0
20240814,091500,31515,2865,2865,2865,2865,0
20240814,091400,31515,2865,2865,2865,2865,0
20240814,091300,31515,2865,2865,2865,2865,0
20240814,091200,31515,2865,2865,2865,2865,0
20240814,091100,31515,2865,2865,2865,2865,10
20240814,091000,2865,2865,2865,2865,2865,0
20240814,090900,2865,2865,2865,2865,2865,0
20240814,090800,2865,2865,2865,2865,2865,0
20240814,090700,2865,2865,2865,2865,2865,0
20240814,090600,2865,2865,2865,2865,2865,0
20240814,090500,2865,2865,2865,2865,2865,0
20240814,090400,2865,2865,2865,2865,2865,0
20240814,090300,2865,2865,2865,2865,2865,0
20240814,090200,2865,2865,2865,2865,2865,0
20240814,090100,2865,2865,2865,2865,2865,0
20240814,090000,2865,2865,2865,2865,2865,1