KissMeData/153710/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,202300,21684130,6000,6000,6000,6000,652
20240813,202200,21684130,6000,6000,6000,6000,0
20240813,202100,21684130,6000,6000,6000,6000,0
20240813,202000,21684130,6000,6000,6000,6000,0
20240813,201900,21684130,6000,6000,6000,6000,0
20240813,201800,21684130,6000,6000,6000,6000,0
20240813,201700,21684130,6000,6000,6000,6000,0
20240813,201600,21684130,6000,6000,6000,6000,0
20240813,201500,21684130,6000,6000,6000,6000,0
20240813,201400,21684130,6000,6000,6000,6000,0
20240813,201300,21684130,6000,6000,6000,6000,0
20240813,201200,21684130,6000,6000,6000,6000,0
20240813,201100,21684130,6000,6000,6000,6000,0
20240813,201000,21684130,6000,6000,6000,6000,0
20240813,200900,21684130,6000,6000,6000,6000,0
20240813,200800,21684130,6000,6000,6000,6000,0
20240813,200700,21684130,6000,6000,6000,6000,0
20240813,200600,21684130,6000,6000,6000,6000,0
20240813,200500,21684130,6000,6000,6000,6000,0
20240813,200400,21684130,6000,6000,6000,6000,0
20240813,200300,21684130,6000,6000,6000,6000,0
20240813,200200,21684130,6000,6000,6000,6000,0
20240813,200100,21684130,6000,6000,6000,6000,0
20240813,200000,21684130,6000,6000,6000,6000,0
20240813,195900,21684130,6000,6000,6000,6000,0
20240813,195800,21684130,6000,6000,6000,6000,0
20240813,195700,21684130,6000,6000,6000,6000,0
20240813,195600,21684130,6000,6000,6000,6000,0
20240813,195500,21684130,6000,6000,6000,6000,0
20240813,195400,21684130,6000,6000,6000,6000,0
20240813,195300,21684130,6000,6000,6000,6000,652
20240813,195200,21684130,6000,6000,6000,6000,0
20240813,195100,21684130,6000,6000,6000,6000,0
20240813,195000,21684130,6000,6000,6000,6000,0
20240813,194900,21684130,6000,6000,6000,6000,0
20240813,194800,21684130,6000,6000,6000,6000,0
20240813,194700,21684130,6000,6000,6000,6000,0
20240813,194600,21684130,6000,6000,6000,6000,0
20240813,194500,21684130,6000,6000,6000,6000,0
20240813,194400,21684130,6000,6000,6000,6000,0
20240813,194300,21684130,6000,6000,6000,6000,0
20240813,194200,21684130,6000,6000,6000,6000,0
20240813,194100,21684130,6000,6000,6000,6000,0
20240813,194000,21684130,6000,6000,6000,6000,0
20240813,193900,21684130,6000,6000,6000,6000,0
20240813,193800,21684130,6000,6000,6000,6000,0
20240813,193700,21684130,6000,6000,6000,6000,0
20240813,193600,21684130,6000,6000,6000,6000,0
20240813,193500,21684130,6000,6000,6000,6000,0
20240813,193400,21684130,6000,6000,6000,6000,0
20240813,193300,21684130,6000,6000,6000,6000,0
20240813,193200,21684130,6000,6000,6000,6000,0
20240813,193100,21684130,6000,6000,6000,6000,0
20240813,193000,21684130,6000,6000,6000,6000,0
20240813,192900,21684130,6000,6000,6000,6000,0
20240813,192800,21684130,6000,6000,6000,6000,0
20240813,192700,21684130,6000,6000,6000,6000,0
20240813,192600,21684130,6000,6000,6000,6000,0
20240813,192500,21684130,6000,6000,6000,6000,0
20240813,192400,21684130,6000,6000,6000,6000,0
20240813,192300,21684130,6000,6000,6000,6000,652
20240813,192200,21684130,6000,6000,6000,6000,0
20240813,192100,21684130,6000,6000,6000,6000,0
20240813,192000,21684130,6000,6000,6000,6000,0
20240813,191900,21684130,6000,6000,6000,6000,0
20240813,191800,21684130,6000,6000,6000,6000,0
20240813,191700,21684130,6000,6000,6000,6000,0
20240813,191600,21684130,6000,6000,6000,6000,0
20240813,191500,21684130,6000,6000,6000,6000,0
20240813,191400,21684130,6000,6000,6000,6000,0
20240813,191300,21684130,6000,6000,6000,6000,0
20240813,191200,21684130,6000,6000,6000,6000,0
20240813,191100,21684130,6000,6000,6000,6000,0
20240813,191000,21684130,6000,6000,6000,6000,0
20240813,190900,21684130,6000,6000,6000,6000,0
20240813,190800,21684130,6000,6000,6000,6000,0
20240813,190700,21684130,6000,6000,6000,6000,0
20240813,190600,21684130,6000,6000,6000,6000,0
20240813,190500,21684130,6000,6000,6000,6000,0
20240813,190400,21684130,6000,6000,6000,6000,0
20240813,190300,21684130,6000,6000,6000,6000,0
20240813,190200,21684130,6000,6000,6000,6000,0
20240813,190100,21684130,6000,6000,6000,6000,0
20240813,190000,21684130,6000,6000,6000,6000,0
20240813,185900,21684130,6000,6000,6000,6000,0
20240813,185800,21684130,6000,6000,6000,6000,0
20240813,185700,21684130,6000,6000,6000,6000,0
20240813,185600,21684130,6000,6000,6000,6000,0
20240813,185500,21684130,6000,6000,6000,6000,0
20240813,185400,21684130,6000,6000,6000,6000,0
20240813,185300,21684130,6000,6000,6000,6000,652
20240813,185200,21684130,6000,6000,6000,6000,0
20240813,185100,21684130,6000,6000,6000,6000,0
20240813,185000,21684130,6000,6000,6000,6000,0
20240813,184900,21684130,6000,6000,6000,6000,0
20240813,184800,21684130,6000,6000,6000,6000,0
20240813,184700,21684130,6000,6000,6000,6000,0
20240813,184600,21684130,6000,6000,6000,6000,0
20240813,184500,21684130,6000,6000,6000,6000,0
20240813,184400,21684130,6000,6000,6000,6000,0
20240813,184300,21684130,6000,6000,6000,6000,0
20240813,184200,21684130,6000,6000,6000,6000,0
20240813,184100,21684130,6000,6000,6000,6000,0
20240813,184000,21684130,6000,6000,6000,6000,0
20240813,183900,21684130,6000,6000,6000,6000,0
20240813,183800,21684130,6000,6000,6000,6000,0
20240813,183700,21684130,6000,6000,6000,6000,0
20240813,183600,21684130,6000,6000,6000,6000,0
20240813,183500,21684130,6000,6000,6000,6000,0
20240813,183400,21684130,6000,6000,6000,6000,0
20240813,183300,21684130,6000,6000,6000,6000,0
20240813,183200,21684130,6000,6000,6000,6000,0
20240813,183100,21684130,6000,6000,6000,6000,0
20240813,183000,21684130,6000,6000,6000,6000,0
20240813,182900,21684130,6000,6000,6000,6000,0
20240813,182800,21684130,6000,6000,6000,6000,0
20240813,182700,21684130,6000,6000,6000,6000,0
20240813,182600,21684130,6000,6000,6000,6000,0
20240813,182500,21684130,6000,6000,6000,6000,0
20240813,182400,21684130,6000,6000,6000,6000,0
20240813,182300,21684130,6000,6000,6000,6000,652
20240813,182200,21684130,6000,6000,6000,6000,0
20240813,182100,21684130,6000,6000,6000,6000,0
20240813,182000,21684130,6000,6000,6000,6000,0
20240813,181900,21684130,6000,6000,6000,6000,0
20240813,181800,21684130,6000,6000,6000,6000,0
20240813,181700,21684130,6000,6000,6000,6000,0
20240813,181600,21684130,6000,6000,6000,6000,0
20240813,181500,21684130,6000,6000,6000,6000,0
20240813,181400,21684130,6000,6000,6000,6000,0
20240813,181300,21684130,6000,6000,6000,6000,0
20240813,181200,21684130,6000,6000,6000,6000,0
20240813,181100,21684130,6000,6000,6000,6000,0
20240813,181000,21684130,6000,6000,6000,6000,0
20240813,180900,21684130,6000,6000,6000,6000,0
20240813,180800,21684130,6000,6000,6000,6000,0
20240813,180700,21684130,6000,6000,6000,6000,0
20240813,180600,21684130,6000,6000,6000,6000,0
20240813,180500,21684130,6000,6000,6000,6000,0
20240813,180400,21684130,6000,6000,6000,6000,0
20240813,180300,21684130,6000,6000,6000,6000,0
20240813,180200,21684130,6000,6000,6000,6000,0
20240813,180100,21684130,6000,6000,6000,6000,0
20240813,180000,21684130,6000,6000,6000,6000,0
20240813,175900,21684130,6000,6000,6000,6000,0
20240813,175800,21684130,6000,6000,6000,6000,0
20240813,175700,21684130,6000,6000,6000,6000,0
20240813,175600,21684130,6000,6000,6000,6000,0
20240813,175500,21684130,6000,6000,6000,6000,0
20240813,175400,21684130,6000,6000,6000,6000,0
20240813,175300,21684130,6000,6000,6000,6000,652
20240813,175200,21684130,6000,6000,6000,6000,0
20240813,175100,21684130,6000,6000,6000,6000,0
20240813,175000,21684130,6000,6000,6000,6000,0
20240813,174900,21684130,6000,6000,6000,6000,0
20240813,174800,21684130,6000,6000,6000,6000,0
20240813,174700,21684130,6000,6000,6000,6000,0
20240813,174600,21684130,6000,6000,6000,6000,0
20240813,174500,21684130,6000,6000,6000,6000,0
20240813,174400,21684130,6000,6000,6000,6000,0
20240813,174300,21684130,6000,6000,6000,6000,0
20240813,174200,21684130,6000,6000,6000,6000,0
20240813,174100,21684130,6000,6000,6000,6000,0
20240813,174000,21684130,6000,6000,6000,6000,0
20240813,173900,21684130,6000,6000,6000,6000,0
20240813,173800,21684130,6000,6000,6000,6000,0
20240813,173700,21684130,6000,6000,6000,6000,0
20240813,173600,21684130,6000,6000,6000,6000,0
20240813,173500,21684130,6000,6000,6000,6000,0
20240813,173400,21684130,6000,6000,6000,6000,0
20240813,173300,21684130,6000,6000,6000,6000,0
20240813,173200,21684130,6000,6000,6000,6000,0
20240813,173100,21684130,6000,6000,6000,6000,0
20240813,173000,21684130,6000,6000,6000,6000,0
20240813,172900,21684130,6000,6000,6000,6000,0
20240813,172800,21684130,6000,6000,6000,6000,0
20240813,172700,21684130,6000,6000,6000,6000,0
20240813,172600,21684130,6000,6000,6000,6000,0
20240813,172500,21684130,6000,6000,6000,6000,0
20240813,172400,21684130,6000,6000,6000,6000,0
20240813,172300,21684130,6000,6000,6000,6000,652
20240813,172200,21684130,6000,6000,6000,6000,0
20240813,172100,21684130,6000,6000,6000,6000,0
20240813,172000,21684130,6000,6000,6000,6000,0
20240813,171900,21684130,6000,6000,6000,6000,0
20240813,171800,21684130,6000,6000,6000,6000,0
20240813,171700,21684130,6000,6000,6000,6000,0
20240813,171600,21684130,6000,6000,6000,6000,0
20240813,171500,21684130,6000,6000,6000,6000,0
20240813,171400,21684130,6000,6000,6000,6000,0
20240813,171300,21684130,6000,6000,6000,6000,0
20240813,171200,21684130,6000,6000,6000,6000,0
20240813,171100,21684130,6000,6000,6000,6000,0
20240813,171000,21684130,6000,6000,6000,6000,0
20240813,170900,21684130,6000,6000,6000,6000,0
20240813,170800,21684130,6000,6000,6000,6000,0
20240813,170700,21684130,6000,6000,6000,6000,0
20240813,170600,21684130,6000,6000,6000,6000,0
20240813,170500,21684130,6000,6000,6000,6000,0
20240813,170400,21684130,6000,6000,6000,6000,0
20240813,170300,21684130,6000,6000,6000,6000,0
20240813,170200,21684130,6000,6000,6000,6000,0
20240813,170100,21684130,6000,6000,6000,6000,0
20240813,170000,21684130,6000,6000,6000,6000,0
20240813,165900,21684130,6000,6000,6000,6000,0
20240813,165800,21684130,6000,6000,6000,6000,0
20240813,165700,21684130,6000,6000,6000,6000,0
20240813,165600,21684130,6000,6000,6000,6000,0
20240813,165500,21684130,6000,6000,6000,6000,0
20240813,165400,21684130,6000,6000,6000,6000,0
20240813,165300,21684130,6000,6000,6000,6000,652
20240813,165200,21684130,6000,6000,6000,6000,0
20240813,165100,21684130,6000,6000,6000,6000,0
20240813,165000,21684130,6000,6000,6000,6000,0
20240813,164900,21684130,6000,6000,6000,6000,0
20240813,164800,21684130,6000,6000,6000,6000,0
20240813,164700,21684130,6000,6000,6000,6000,0
20240813,164600,21684130,6000,6000,6000,6000,0
20240813,164500,21684130,6000,6000,6000,6000,0
20240813,164400,21684130,6000,6000,6000,6000,0
20240813,164300,21684130,6000,6000,6000,6000,0
20240813,164200,21684130,6000,6000,6000,6000,0
20240813,164100,21684130,6000,6000,6000,6000,0
20240813,164000,21684130,6000,6000,6000,6000,0
20240813,163900,21684130,6000,6000,6000,6000,0
20240813,163800,21684130,6000,6000,6000,6000,0
20240813,163700,21684130,6000,6000,6000,6000,0
20240813,163600,21684130,6000,6000,6000,6000,0
20240813,163500,21684130,6000,6000,6000,6000,0
20240813,163400,21684130,6000,6000,6000,6000,0
20240813,163300,21684130,6000,6000,6000,6000,0
20240813,163200,21684130,6000,6000,6000,6000,0
20240813,163100,21684130,6000,6000,6000,6000,0
20240813,163000,21684130,6000,6000,6000,6000,0
20240813,162900,21684130,6000,6000,6000,6000,0
20240813,162800,21684130,6000,6000,6000,6000,0
20240813,162700,21684130,6000,6000,6000,6000,0
20240813,162600,21684130,6000,6000,6000,6000,0
20240813,162500,21684130,6000,6000,6000,6000,0
20240813,162400,21684130,6000,6000,6000,6000,0
20240813,162300,21684130,6000,6000,6000,6000,652
20240813,162200,21684130,6000,6000,6000,6000,0
20240813,162100,21684130,6000,6000,6000,6000,0
20240813,162000,21684130,6000,6000,6000,6000,0
20240813,161900,21684130,6000,6000,6000,6000,0
20240813,161800,21684130,6000,6000,6000,6000,0
20240813,161700,21684130,6000,6000,6000,6000,0
20240813,161600,21684130,6000,6000,6000,6000,0
20240813,161500,21684130,6000,6000,6000,6000,0
20240813,161400,21684130,6000,6000,6000,6000,0
20240813,161300,21684130,6000,6000,6000,6000,0
20240813,161200,21684130,6000,6000,6000,6000,0
20240813,161100,21684130,6000,6000,6000,6000,0
20240813,161000,21684130,6000,6000,6000,6000,0
20240813,160900,21684130,6000,6000,6000,6000,0
20240813,160800,21684130,6000,6000,6000,6000,0
20240813,160700,21684130,6000,6000,6000,6000,0
20240813,160600,21684130,6000,6000,6000,6000,0
20240813,160500,21684130,6000,6000,6000,6000,0
20240813,160400,21684130,6000,6000,6000,6000,0
20240813,160300,21684130,6000,6000,6000,6000,0
20240813,160200,21684130,6000,6000,6000,6000,0
20240813,160100,21684130,6000,6000,6000,6000,0
20240813,160000,21684130,6000,6000,6000,6000,0
20240813,155900,21684130,6000,6000,6000,6000,0
20240813,155800,21684130,6000,6000,6000,6000,0
20240813,155700,21684130,6000,6000,6000,6000,0
20240813,155600,21684130,6000,6000,6000,6000,0
20240813,155500,21684130,6000,6000,6000,6000,0
20240813,155400,21684130,6000,6000,6000,6000,0
20240813,155300,21684130,6000,6000,6000,6000,652
20240813,155200,21684130,6000,6000,6000,6000,0
20240813,155100,21684130,6000,6000,6000,6000,0
20240813,155000,21684130,6000,6000,6000,6000,0
20240813,154900,21684130,6000,6000,6000,6000,0
20240813,154800,21684130,6000,6000,6000,6000,0
20240813,154700,21684130,6000,6000,6000,6000,0
20240813,154600,21684130,6000,6000,6000,6000,0
20240813,154500,21684130,6000,6000,6000,6000,0
20240813,154400,21684130,6000,6000,6000,6000,0
20240813,154300,21684130,6000,6000,6000,6000,0
20240813,154200,21684130,6000,6000,6000,6000,0
20240813,154100,21684130,6000,6000,6000,6000,0
20240813,154000,21684130,6000,6000,6000,6000,0
20240813,153900,21684130,6000,6000,6000,6000,0
20240813,153800,21684130,6000,6000,6000,6000,0
20240813,153700,21684130,6000,6000,6000,6000,0
20240813,153600,21684130,6000,6000,6000,6000,0
20240813,153500,21684130,6000,6000,6000,6000,0
20240813,153400,21684130,6000,6000,6000,6000,0
20240813,153300,21684130,6000,6000,6000,6000,0
20240813,153200,21684130,6000,6000,6000,6000,0
20240813,153100,21684130,6000,6000,6000,6000,0
20240813,153000,21684130,6000,6000,6000,6000,652
20240813,152900,17772130,5970,5970,5970,5970,0
20240813,152800,17772130,5970,5970,5970,5970,0
20240813,152700,17772130,5970,5970,5970,5970,0
20240813,152600,17772130,5970,5970,5970,5970,0
20240813,152500,17772130,5970,5970,5970,5970,0
20240813,152400,17772130,5970,5970,5970,5970,0
20240813,152300,17772130,5970,5970,5970,5970,0
20240813,152200,17772130,5970,5970,5970,5970,0
20240813,152100,17772130,5970,5970,5970,5970,0
20240813,152000,17772130,5970,5970,5970,5970,0
20240813,151900,17772130,5970,5970,5970,5970,1
20240813,151800,17766160,5960,5960,5960,5960,1
20240813,151700,17760200,5960,5960,5960,5960,0
20240813,151600,17760200,5960,5960,5960,5960,0
20240813,151500,17760200,5960,5960,5960,5960,0
20240813,151400,17760200,5960,5960,5960,5960,2
20240813,151300,17748280,5960,5960,5960,5960,0
20240813,151200,17748280,5960,5960,5960,5960,0
20240813,151100,17748280,5960,5960,5960,5960,0
20240813,151000,17748280,5960,5960,5960,5960,175
20240813,150900,16705280,5960,5960,5960,5960,0
20240813,150800,16705280,5960,5960,5960,5960,0
20240813,150700,16705280,5960,5960,5960,5960,0
20240813,150600,16705280,5960,5960,5960,5960,0
20240813,150500,16705280,5960,5960,5960,5960,0
20240813,150400,16705280,5960,5960,5960,5960,0
20240813,150300,16705280,5960,5960,5960,5960,0
20240813,150200,16705280,5960,5960,5960,5960,0
20240813,150100,16705280,5960,5960,5960,5960,0
20240813,150000,16705280,5960,5960,5960,5960,0
20240813,145900,16705280,5960,5960,5960,5960,0
20240813,145800,16705280,5960,5960,5960,5960,0
20240813,145700,16705280,5960,5960,5960,5960,0
20240813,145600,16705280,5960,5960,5960,5960,0
20240813,145500,16705280,5960,5960,5960,5960,1
20240813,145400,16699320,5960,5960,5960,5960,0
20240813,145300,16699320,5960,5960,5960,5960,0
20240813,145200,16699320,5960,5960,5960,5960,0
20240813,145100,16699320,5960,5960,5960,5960,0
20240813,145000,16699320,5960,5960,5960,5960,0
20240813,144900,16699320,5960,5960,5960,5960,0
20240813,144800,16699320,5960,5960,5960,5960,0
20240813,144700,16699320,5960,5960,5960,5960,0
20240813,144600,16699320,5960,5960,5960,5960,0
20240813,144500,16699320,5960,5960,5960,5960,0
20240813,144400,16699320,5960,5960,5960,5960,0
20240813,144300,16699320,5960,5960,5960,5960,0
20240813,144200,16699320,5960,5960,5960,5960,0
20240813,144100,16699320,5960,5960,5960,5960,0
20240813,144000,16699320,5960,5960,5960,5960,0
20240813,143900,16699320,5960,5960,5960,5960,14
20240813,143800,16615880,5980,5980,5980,5980,0
20240813,143700,16615880,5980,5980,5980,5980,0
20240813,143600,16615880,5980,5980,5980,5980,0
20240813,143500,16615880,5980,5980,5980,5980,0
20240813,143400,16615880,5980,5980,5980,5980,0
20240813,143300,16615880,5980,5980,5980,5980,0
20240813,143200,16615880,5980,5980,5980,5980,0
20240813,143100,16615880,5980,5980,5980,5980,0
20240813,143000,16615880,5980,5980,5980,5980,0
20240813,142900,16615880,5980,5980,5980,5980,0
20240813,142800,16615880,5980,5980,5980,5980,0
20240813,142700,16615880,5980,5980,5980,5980,0
20240813,142600,16615880,5980,5940,5980,5940,687
20240813,142500,12511630,5970,5970,5970,5970,1
20240813,142400,12505660,5940,5940,5940,5940,0
20240813,142300,12505660,5940,5940,5940,5940,29
20240813,142200,12333400,5970,5970,5970,5960,154
20240813,142100,11414220,5970,5970,5970,5970,0
20240813,142000,11414220,5970,5970,5970,5970,0
20240813,141900,11414220,5970,5970,5970,5970,0
20240813,141800,11414220,5970,5970,5970,5970,0
20240813,141700,11414220,5970,5970,5970,5970,0
20240813,141600,11414220,5970,5970,5970,5970,0
20240813,141500,11414220,5970,5970,5970,5970,0
20240813,141400,11414220,5970,5970,5970,5970,0
20240813,141300,11414220,5970,5970,5970,5970,0
20240813,141200,11414220,5970,5970,5970,5970,0
20240813,141100,11414220,5970,5970,5970,5970,0
20240813,141000,11414220,5970,5970,5970,5970,0
20240813,140900,11414220,5970,5970,5970,5970,0
20240813,140800,11414220,5970,5970,5970,5970,0
20240813,140700,11414220,5970,5970,5970,5970,0
20240813,140600,11414220,5970,5970,5970,5970,0
20240813,140500,11414220,5970,5970,5970,5970,0
20240813,140400,11414220,5970,5970,5970,5970,8
20240813,140300,11366460,5980,5980,5980,5980,0
20240813,140200,11366460,5980,5980,5980,5980,0
20240813,140100,11366460,5980,5980,5980,5980,0
20240813,140000,11366460,5980,5980,5980,5980,0
20240813,135900,11366460,5980,5980,5980,5980,0
20240813,135800,11366460,5980,5980,5980,5980,0
20240813,135700,11366460,5980,5980,5980,5980,0
20240813,135600,11366460,5980,5980,5980,5980,0
20240813,135500,11366460,5980,5980,5980,5980,30
20240813,135400,11187060,5990,5990,5990,5990,0
20240813,135300,11187060,5990,5990,5990,5990,0
20240813,135200,11187060,5990,5990,5990,5990,0
20240813,135100,11187060,5990,5990,5990,5990,0
20240813,135000,11187060,5990,5990,5990,5990,0
20240813,134900,11187060,5990,5990,5990,5990,0
20240813,134800,11187060,5990,5990,5990,5990,0
20240813,134700,11187060,5990,5990,5990,5990,0
20240813,134600,11187060,5990,5990,5990,5990,0
20240813,134500,11187060,5990,5990,5990,5990,0
20240813,134400,11187060,5990,5990,5990,5990,0
20240813,134300,11187060,5990,5990,5990,5990,0
20240813,134200,11187060,5990,5990,5990,5990,0
20240813,134100,11187060,5990,5990,5990,5990,0
20240813,134000,11187060,5990,5990,5990,5990,0
20240813,133900,11187060,5990,5990,5990,5990,0
20240813,133800,11187060,5990,5990,5990,5990,0
20240813,133700,11187060,5990,5990,5990,5990,0
20240813,133600,11187060,5990,5990,5990,5990,0
20240813,133500,11187060,5990,5990,5990,5990,0
20240813,133400,11187060,5990,5990,5990,5990,0
20240813,133300,11187060,5990,5990,5990,5990,0
20240813,133200,11187060,5990,5990,5990,5990,0
20240813,133100,11187060,5990,5990,5990,5990,0
20240813,133000,11187060,5990,5990,5990,5990,0
20240813,132900,11187060,5990,5990,5990,5990,0
20240813,132800,11187060,5990,5990,5990,5990,0
20240813,132700,11187060,5990,5990,5990,5990,0
20240813,132600,11187060,5990,5990,5990,5990,0
20240813,132500,11187060,5990,5990,5990,5990,0
20240813,132400,11187060,5990,5990,5990,5990,0
20240813,132300,11187060,5990,5990,5990,5990,0
20240813,132200,11187060,5990,5990,5990,5990,0
20240813,132100,11187060,5990,5990,5990,5990,0
20240813,132000,11187060,5990,5990,5990,5990,0
20240813,131900,11187060,5990,5990,5990,5990,0
20240813,131800,11187060,5990,5990,5990,5990,0
20240813,131700,11187060,5990,5990,5990,5990,0
20240813,131600,11187060,5990,5990,5990,5990,0
20240813,131500,11187060,5990,5990,5990,5990,0
20240813,131400,11187060,5990,5990,5990,5990,0
20240813,131300,11187060,5990,5990,5990,5990,0
20240813,131200,11187060,5990,5990,5990,5990,0
20240813,131100,11187060,5990,5990,5990,5990,0
20240813,131000,11187060,5990,5990,5990,5990,0
20240813,130900,11187060,5990,5990,5990,5990,0
20240813,130800,11187060,5990,5990,5990,5990,0
20240813,130700,11187060,5990,5990,5990,5990,0
20240813,130600,11187060,5990,5990,5990,5990,20
20240813,130500,11067260,6010,6010,6010,6010,0
20240813,130400,11067260,6010,6010,6010,6010,0
20240813,130300,11067260,6010,6010,6010,6010,0
20240813,130200,11067260,6010,6010,6010,6010,0
20240813,130100,11067260,6010,6010,6010,6010,0
20240813,130000,11067260,6010,6010,6010,6010,0
20240813,125900,11067260,6010,6010,6010,6010,0
20240813,125800,11067260,6010,6010,6010,6010,0
20240813,125700,11067260,6010,6010,6010,6010,0
20240813,125600,11067260,6010,6010,6010,6010,0
20240813,125500,11067260,6010,6010,6010,6010,0
20240813,125400,11067260,6010,6010,6010,6010,0
20240813,125300,11067260,6010,6010,6010,6010,0
20240813,125200,11067260,6010,6010,6010,6010,0
20240813,125100,11067260,6010,6010,6010,6010,0
20240813,125000,11067260,6010,6010,6010,6010,0
20240813,124900,11067260,6010,6010,6010,6010,0
20240813,124800,11067260,6010,6010,6010,6010,0
20240813,124700,11067260,6010,6010,6010,6010,0
20240813,124600,11067260,6010,6010,6010,6010,0
20240813,124500,11067260,6010,6010,6010,6010,0
20240813,124400,11067260,6010,6010,6010,6010,0
20240813,124300,11067260,6010,6010,6010,6010,0
20240813,124200,11067260,6010,6010,6010,6010,0
20240813,124100,11067260,6010,6010,6010,6010,1
20240813,124000,11061250,5940,5940,5940,5940,0
20240813,123900,11061250,5940,5940,5940,5940,0
20240813,123800,11061250,5940,5940,5940,5940,0
20240813,123700,11061250,5940,5940,5940,5940,84
20240813,123600,10562290,5940,5940,5940,5940,1
20240813,123500,10556350,5940,5940,5940,5940,0
20240813,123400,10556350,5940,5940,5940,5940,0
20240813,123300,10556350,5940,5940,5940,5940,3
20240813,123200,10538530,5940,5940,5940,5940,2
20240813,123100,10526650,5930,5940,5940,5930,77
20240813,123000,10069450,5940,5940,5940,5940,0
20240813,122900,10069450,5940,5940,5940,5940,0
20240813,122800,10069450,5940,5940,5940,5940,0
20240813,122700,10069450,5940,5940,5940,5940,0
20240813,122600,10069450,5940,5940,5940,5940,0
20240813,122500,10069450,5940,5940,5940,5940,10
20240813,122400,10010050,5960,5960,5960,5960,0
20240813,122300,10010050,5960,5960,5960,5960,0
20240813,122200,10010050,5960,5960,5960,5960,0
20240813,122100,10010050,5960,5960,5960,5960,0
20240813,122000,10010050,5960,5960,5960,5960,0
20240813,121900,10010050,5960,5960,5960,5960,0
20240813,121800,10010050,5960,5960,5960,5960,0
20240813,121700,10010050,5960,5960,5960,5960,1
20240813,121600,10004090,5970,5970,5970,5970,0
20240813,121500,10004090,5970,5970,5970,5970,0
20240813,121400,10004090,5970,5970,5970,5970,10
20240813,121300,9944390,5990,5990,5990,5990,0
20240813,121200,9944390,5990,5990,5990,5990,0
20240813,121100,9944390,5990,5990,5990,5990,0
20240813,121000,9944390,5990,5990,5990,5990,0
20240813,120900,9944390,5990,5990,5990,5990,0
20240813,120800,9944390,5990,5990,5990,5990,0
20240813,120700,9944390,5990,5990,5990,5990,0
20240813,120600,9944390,5990,5990,5990,5990,0
20240813,120500,9944390,5990,5990,5990,5990,0
20240813,120400,9944390,5990,5990,5990,5990,0
20240813,120300,9944390,5990,5990,5990,5990,0
20240813,120200,9944390,5990,5990,5990,5990,0
20240813,120100,9944390,5990,5990,5990,5990,0
20240813,120000,9944390,5990,5990,5990,5990,0
20240813,115900,9944390,5990,5990,5990,5990,0
20240813,115800,9944390,5990,5990,5990,5990,0
20240813,115700,9944390,5990,5990,5990,5990,0
20240813,115600,9944390,5990,5990,5990,5990,0
20240813,115500,9944390,5990,5990,5990,5990,0
20240813,115400,9944390,5990,5990,5990,5990,0
20240813,115300,9944390,5990,5990,5990,5990,0
20240813,115200,9944390,5990,5990,5990,5990,0
20240813,115100,9944390,5990,5990,5990,5990,0
20240813,115000,9944390,5990,5990,5990,5990,0
20240813,114900,9944390,5990,5990,5990,5990,0
20240813,114800,9944390,5990,5990,5990,5990,0
20240813,114700,9944390,5990,5990,5990,5990,0
20240813,114600,9944390,5990,5990,5990,5990,0
20240813,114500,9944390,5990,5990,5990,5990,0
20240813,114400,9944390,5990,5990,5990,5990,0
20240813,114300,9944390,5990,5990,5990,5990,0
20240813,114200,9944390,5990,5990,5990,5990,0
20240813,114100,9944390,5990,5990,5990,5990,0
20240813,114000,9944390,5990,5990,5990,5990,0
20240813,113900,9944390,5990,5990,5990,5990,0
20240813,113800,9944390,5990,5990,5990,5990,0
20240813,113700,9944390,5990,5990,5990,5990,0
20240813,113600,9944390,5990,5990,5990,5990,0
20240813,113500,9944390,5990,6010,6010,5980,249
20240813,113400,8449610,6010,6010,6010,6010,0
20240813,113300,8449610,6010,6010,6010,6010,0
20240813,113200,8449610,6010,6010,6010,6010,315
20240813,113100,6556460,6010,6010,6010,6010,0
20240813,113000,6556460,6010,6010,6010,6010,0
20240813,112900,6556460,6010,6010,6010,6010,0
20240813,112800,6556460,6010,6010,6010,6010,0
20240813,112700,6556460,6010,6010,6010,6010,0
20240813,112600,6556460,6010,6010,6010,6010,0
20240813,112500,6556460,6010,6010,6010,6010,0
20240813,112400,6556460,6010,6010,6010,6010,0
20240813,112300,6556460,6010,6010,6010,6010,0
20240813,112200,6556460,6010,6010,6010,6010,0
20240813,112100,6556460,6010,6010,6010,6010,0
20240813,112000,6556460,6010,6010,6010,6010,0
20240813,111900,6556460,6010,6010,6010,6010,20
20240813,111800,6436260,6030,6030,6030,6030,0
20240813,111700,6436260,6030,6030,6030,6030,0
20240813,111600,6436260,6030,6030,6030,6030,0
20240813,111500,6436260,6030,6030,6030,6030,0
20240813,111400,6436260,6030,6030,6030,6030,9
20240813,111300,6381990,6030,6030,6030,6030,0
20240813,111200,6381990,6030,6030,6030,6030,0
20240813,111100,6381990,6030,6030,6030,6030,0
20240813,111000,6381990,6030,6030,6030,6030,0
20240813,110900,6381990,6030,6030,6030,6030,0
20240813,110800,6381990,6030,6030,6030,6030,0
20240813,110700,6381990,6030,6030,6030,6030,0
20240813,110600,6381990,6030,6030,6030,6030,0
20240813,110500,6381990,6030,6030,6030,6030,0
20240813,110400,6381990,6030,6030,6030,6030,0
20240813,110300,6381990,6030,6030,6030,6030,0
20240813,110200,6381990,6030,6030,6030,6030,0
20240813,110100,6381990,6030,6030,6030,6030,0
20240813,110000,6381990,6030,6030,6030,6030,0
20240813,105900,6381990,6030,6030,6030,6030,0
20240813,105800,6381990,6030,6030,6030,6030,0
20240813,105700,6381990,6030,6030,6030,6030,0
20240813,105600,6381990,6030,6030,6030,6030,0
20240813,105500,6381990,6030,6030,6030,6030,0
20240813,105400,6381990,6030,6030,6030,6030,0
20240813,105300,6381990,6030,6030,6030,6030,0
20240813,105200,6381990,6030,6030,6030,6030,0
20240813,105100,6381990,6030,6030,6030,6030,0
20240813,105000,6381990,6030,6030,6030,6030,0
20240813,104900,6381990,6030,6030,6030,6030,0
20240813,104800,6381990,6030,6030,6030,6030,0
20240813,104700,6381990,6030,6030,6030,6030,0
20240813,104600,6381990,6030,6030,6030,6030,1
20240813,104500,6375960,6050,6050,6050,6050,0
20240813,104400,6375960,6050,6050,6050,6050,0
20240813,104300,6375960,6050,6050,6050,6050,0
20240813,104200,6375960,6050,6050,6050,6050,0
20240813,104100,6375960,6050,6050,6050,6050,0
20240813,104000,6375960,6050,6050,6050,6050,0
20240813,103900,6375960,6050,6050,6050,6050,0
20240813,103800,6375960,6050,6050,6050,6050,0
20240813,103700,6375960,6050,6050,6050,6050,0
20240813,103600,6375960,6050,6050,6050,6050,0
20240813,103500,6375960,6050,6050,6050,6050,0
20240813,103400,6375960,6050,6050,6050,6050,0
20240813,103300,6375960,6050,6050,6050,6050,0
20240813,103200,6375960,6050,6050,6050,6050,0
20240813,103100,6375960,6050,6050,6050,6050,0
20240813,103000,6375960,6050,6050,6050,6050,0
20240813,102900,6375960,6050,6050,6050,6050,0
20240813,102800,6375960,6050,6050,6050,6050,0
20240813,102700,6375960,6050,6050,6050,6050,0
20240813,102600,6375960,6050,6050,6050,6050,0
20240813,102500,6375960,6050,6050,6050,6050,0
20240813,102400,6375960,6050,6050,6050,6050,0
20240813,102300,6375960,6050,6050,6050,6050,0
20240813,102200,6375960,6050,6050,6050,6050,0
20240813,102100,6375960,6050,6050,6050,6050,0
20240813,102000,6375960,6050,6050,6050,6050,0
20240813,101900,6375960,6050,6050,6050,6050,0
20240813,101800,6375960,6050,6050,6050,6050,0
20240813,101700,6375960,6050,6050,6050,6050,0
20240813,101600,6375960,6050,6050,6050,6050,0
20240813,101500,6375960,6050,6050,6050,6050,0
20240813,101400,6375960,6050,6050,6050,6050,0
20240813,101300,6375960,6050,6050,6050,6050,0
20240813,101200,6375960,6050,6050,6050,6050,0
20240813,101100,6375960,6050,6050,6050,6050,0
20240813,101000,6375960,6050,6050,6050,6050,0
20240813,100900,6375960,6050,6050,6050,6050,0
20240813,100800,6375960,6050,6050,6050,6050,0
20240813,100700,6375960,6050,6050,6050,6050,0
20240813,100600,6375960,6050,6050,6050,6050,0
20240813,100500,6375960,6050,6050,6050,6050,0
20240813,100400,6375960,6050,6050,6050,6050,0
20240813,100300,6375960,6050,6050,6050,6050,2
20240813,100200,6363860,6050,6050,6050,6050,0
20240813,100100,6363860,6050,6050,6050,6050,0
20240813,100000,6363860,6050,6050,6050,6050,0
20240813,095900,6363860,6050,6050,6050,6050,0
20240813,095800,6363860,6050,6050,6050,6050,0
20240813,095700,6363860,6050,6050,6050,6050,0
20240813,095600,6363860,6050,6050,6050,6050,0
20240813,095500,6363860,6050,6050,6050,6050,0
20240813,095400,6363860,6050,6050,6050,6050,0
20240813,095300,6363860,6050,6050,6050,6050,0
20240813,095200,6363860,6050,6050,6050,6050,0
20240813,095100,6363860,6050,6050,6050,6050,1
20240813,095000,6357810,6050,6050,6050,6050,4
20240813,094900,6333610,6070,6070,6070,6070,0
20240813,094800,6333610,6070,6070,6070,6070,0
20240813,094700,6333610,6070,6070,6070,6070,0
20240813,094600,6333610,6070,6070,6070,6070,0
20240813,094500,6333610,6070,6070,6070,6070,0
20240813,094400,6333610,6070,6070,6070,6070,0
20240813,094300,6333610,6070,6070,6070,6070,0
20240813,094200,6333610,6070,6070,6070,6070,0
20240813,094100,6333610,6070,6070,6070,6070,0
20240813,094000,6333610,6070,6070,6070,6070,0
20240813,093900,6333610,6070,6070,6070,6070,0
20240813,093800,6333610,6070,6070,6070,6070,0
20240813,093700,6333610,6070,6070,6070,6070,0
20240813,093600,6333610,6070,6070,6070,6070,0
20240813,093500,6333610,6070,6070,6070,6070,0
20240813,093400,6333610,6070,6070,6070,6070,0
20240813,093300,6333610,6070,6070,6070,6070,0
20240813,093200,6333610,6070,6070,6070,6070,1
20240813,093100,6327540,6010,6010,6010,6010,0
20240813,093000,6327540,6010,6010,6010,6010,0
20240813,092900,6327540,6010,6010,6010,6010,0
20240813,092800,6327540,6010,6010,6010,6010,0
20240813,092700,6327540,6010,6010,6010,6010,0
20240813,092600,6327540,6010,6010,6010,6010,10
20240813,092500,6267440,6060,6060,6060,6060,0
20240813,092400,6267440,6060,6060,6060,6060,0
20240813,092300,6267440,6060,6060,6060,6060,0
20240813,092200,6267440,6060,6060,6060,6060,0
20240813,092100,6267440,6060,6060,6060,6060,0
20240813,092000,6267440,6060,6060,6060,6060,0
20240813,091900,6267440,6060,6060,6060,6060,0
20240813,091800,6267440,6060,6060,6060,6060,0
20240813,091700,6267440,6060,6060,6060,6060,0
20240813,091600,6267440,6060,6060,6060,6060,0
20240813,091500,6267440,6060,6060,6060,6060,0
20240813,091400,6267440,6060,6060,6060,6060,1
20240813,091300,6261380,6010,6020,6020,6010,399
20240813,091200,3863250,6000,6040,6040,6000,500
20240813,091100,858690,6090,6090,6090,6090,0
20240813,091000,858690,6090,6090,6090,6090,0
20240813,090900,858690,6090,6090,6090,6090,0
20240813,090800,858690,6090,6090,6090,6090,0
20240813,090700,858690,6090,6090,6090,6090,0
20240813,090600,858690,6090,6090,6090,6090,0
20240813,090500,858690,6090,6090,6090,6090,0
20240813,090400,858690,6090,6090,6090,6090,0
20240813,090300,858690,6090,6090,6090,6090,0
20240813,090200,858690,6090,6090,6090,6090,0
20240813,090100,858690,6090,6090,6090,6090,1
20240813,090000,852600,6090,6090,6090,6090,140