KissMeData/208350/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,203400,21134255,2935,2935,2935,2935,256
20240821,203300,21134255,2935,2935,2935,2935,0
20240821,203200,21134255,2935,2935,2935,2935,0
20240821,203100,21134255,2935,2935,2935,2935,0
20240821,203000,21134255,2935,2935,2935,2935,0
20240821,202900,21134255,2935,2935,2935,2935,0
20240821,202800,21134255,2935,2935,2935,2935,0
20240821,202700,21134255,2935,2935,2935,2935,0
20240821,202600,21134255,2935,2935,2935,2935,0
20240821,202500,21134255,2935,2935,2935,2935,0
20240821,202400,21134255,2935,2935,2935,2935,0
20240821,202300,21134255,2935,2935,2935,2935,0
20240821,202200,21134255,2935,2935,2935,2935,0
20240821,202100,21134255,2935,2935,2935,2935,0
20240821,202000,21134255,2935,2935,2935,2935,0
20240821,201900,21134255,2935,2935,2935,2935,0
20240821,201800,21134255,2935,2935,2935,2935,0
20240821,201700,21134255,2935,2935,2935,2935,0
20240821,201600,21134255,2935,2935,2935,2935,0
20240821,201500,21134255,2935,2935,2935,2935,0
20240821,201400,21134255,2935,2935,2935,2935,0
20240821,201300,21134255,2935,2935,2935,2935,0
20240821,201200,21134255,2935,2935,2935,2935,0
20240821,201100,21134255,2935,2935,2935,2935,0
20240821,201000,21134255,2935,2935,2935,2935,0
20240821,200900,21134255,2935,2935,2935,2935,0
20240821,200800,21134255,2935,2935,2935,2935,0
20240821,200700,21134255,2935,2935,2935,2935,0
20240821,200600,21134255,2935,2935,2935,2935,0
20240821,200500,21134255,2935,2935,2935,2935,0
20240821,200400,21134255,2935,2935,2935,2935,256
20240821,200300,21134255,2935,2935,2935,2935,0
20240821,200200,21134255,2935,2935,2935,2935,0
20240821,200100,21134255,2935,2935,2935,2935,0
20240821,200000,21134255,2935,2935,2935,2935,0
20240821,195900,21134255,2935,2935,2935,2935,0
20240821,195800,21134255,2935,2935,2935,2935,0
20240821,195700,21134255,2935,2935,2935,2935,0
20240821,195600,21134255,2935,2935,2935,2935,0
20240821,195500,21134255,2935,2935,2935,2935,0
20240821,195400,21134255,2935,2935,2935,2935,0
20240821,195300,21134255,2935,2935,2935,2935,0
20240821,195200,21134255,2935,2935,2935,2935,0
20240821,195100,21134255,2935,2935,2935,2935,0
20240821,195000,21134255,2935,2935,2935,2935,0
20240821,194900,21134255,2935,2935,2935,2935,0
20240821,194800,21134255,2935,2935,2935,2935,0
20240821,194700,21134255,2935,2935,2935,2935,0
20240821,194600,21134255,2935,2935,2935,2935,0
20240821,194500,21134255,2935,2935,2935,2935,0
20240821,194400,21134255,2935,2935,2935,2935,0
20240821,194300,21134255,2935,2935,2935,2935,0
20240821,194200,21134255,2935,2935,2935,2935,0
20240821,194100,21134255,2935,2935,2935,2935,0
20240821,194000,21134255,2935,2935,2935,2935,0
20240821,193900,21134255,2935,2935,2935,2935,0
20240821,193800,21134255,2935,2935,2935,2935,0
20240821,193700,21134255,2935,2935,2935,2935,0
20240821,193600,21134255,2935,2935,2935,2935,0
20240821,193500,21134255,2935,2935,2935,2935,0
20240821,193400,21134255,2935,2935,2935,2935,256
20240821,193300,21134255,2935,2935,2935,2935,0
20240821,193200,21134255,2935,2935,2935,2935,0
20240821,193100,21134255,2935,2935,2935,2935,0
20240821,193000,21134255,2935,2935,2935,2935,0
20240821,192900,21134255,2935,2935,2935,2935,0
20240821,192800,21134255,2935,2935,2935,2935,0
20240821,192700,21134255,2935,2935,2935,2935,0
20240821,192600,21134255,2935,2935,2935,2935,0
20240821,192500,21134255,2935,2935,2935,2935,0
20240821,192400,21134255,2935,2935,2935,2935,0
20240821,192300,21134255,2935,2935,2935,2935,0
20240821,192200,21134255,2935,2935,2935,2935,0
20240821,192100,21134255,2935,2935,2935,2935,0
20240821,192000,21134255,2935,2935,2935,2935,0
20240821,191900,21134255,2935,2935,2935,2935,0
20240821,191800,21134255,2935,2935,2935,2935,0
20240821,191700,21134255,2935,2935,2935,2935,0
20240821,191600,21134255,2935,2935,2935,2935,0
20240821,191500,21134255,2935,2935,2935,2935,0
20240821,191400,21134255,2935,2935,2935,2935,0
20240821,191300,21134255,2935,2935,2935,2935,0
20240821,191200,21134255,2935,2935,2935,2935,0
20240821,191100,21134255,2935,2935,2935,2935,0
20240821,191000,21134255,2935,2935,2935,2935,0
20240821,190900,21134255,2935,2935,2935,2935,0
20240821,190800,21134255,2935,2935,2935,2935,0
20240821,190700,21134255,2935,2935,2935,2935,0
20240821,190600,21134255,2935,2935,2935,2935,0
20240821,190500,21134255,2935,2935,2935,2935,0
20240821,190400,21134255,2935,2935,2935,2935,256
20240821,190300,21134255,2935,2935,2935,2935,0
20240821,190200,21134255,2935,2935,2935,2935,0
20240821,190100,21134255,2935,2935,2935,2935,0
20240821,190000,21134255,2935,2935,2935,2935,0
20240821,185900,21134255,2935,2935,2935,2935,0
20240821,185800,21134255,2935,2935,2935,2935,0
20240821,185700,21134255,2935,2935,2935,2935,0
20240821,185600,21134255,2935,2935,2935,2935,0
20240821,185500,21134255,2935,2935,2935,2935,0
20240821,185400,21134255,2935,2935,2935,2935,0
20240821,185300,21134255,2935,2935,2935,2935,0
20240821,185200,21134255,2935,2935,2935,2935,0
20240821,185100,21134255,2935,2935,2935,2935,0
20240821,185000,21134255,2935,2935,2935,2935,0
20240821,184900,21134255,2935,2935,2935,2935,0
20240821,184800,21134255,2935,2935,2935,2935,0
20240821,184700,21134255,2935,2935,2935,2935,0
20240821,184600,21134255,2935,2935,2935,2935,0
20240821,184500,21134255,2935,2935,2935,2935,0
20240821,184400,21134255,2935,2935,2935,2935,0
20240821,184300,21134255,2935,2935,2935,2935,0
20240821,184200,21134255,2935,2935,2935,2935,0
20240821,184100,21134255,2935,2935,2935,2935,0
20240821,184000,21134255,2935,2935,2935,2935,0
20240821,183900,21134255,2935,2935,2935,2935,0
20240821,183800,21134255,2935,2935,2935,2935,0
20240821,183700,21134255,2935,2935,2935,2935,0
20240821,183600,21134255,2935,2935,2935,2935,0
20240821,183500,21134255,2935,2935,2935,2935,0
20240821,183400,21134255,2935,2935,2935,2935,256
20240821,183300,21134255,2935,2935,2935,2935,0
20240821,183200,21134255,2935,2935,2935,2935,0
20240821,183100,21134255,2935,2935,2935,2935,0
20240821,183000,21134255,2935,2935,2935,2935,0
20240821,182900,21134255,2935,2935,2935,2935,0
20240821,182800,21134255,2935,2935,2935,2935,0
20240821,182700,21134255,2935,2935,2935,2935,0
20240821,182600,21134255,2935,2935,2935,2935,0
20240821,182500,21134255,2935,2935,2935,2935,0
20240821,182400,21134255,2935,2935,2935,2935,0
20240821,182300,21134255,2935,2935,2935,2935,0
20240821,182200,21134255,2935,2935,2935,2935,0
20240821,182100,21134255,2935,2935,2935,2935,0
20240821,182000,21134255,2935,2935,2935,2935,0
20240821,181900,21134255,2935,2935,2935,2935,0
20240821,181800,21134255,2935,2935,2935,2935,0
20240821,181700,21134255,2935,2935,2935,2935,0
20240821,181600,21134255,2935,2935,2935,2935,0
20240821,181500,21134255,2935,2935,2935,2935,0
20240821,181400,21134255,2935,2935,2935,2935,0
20240821,181300,21134255,2935,2935,2935,2935,0
20240821,181200,21134255,2935,2935,2935,2935,0
20240821,181100,21134255,2935,2935,2935,2935,0
20240821,181000,21134255,2935,2935,2935,2935,0
20240821,180900,21134255,2935,2935,2935,2935,0
20240821,180800,21134255,2935,2935,2935,2935,0
20240821,180700,21134255,2935,2935,2935,2935,0
20240821,180600,21134255,2935,2935,2935,2935,0
20240821,180500,21134255,2935,2935,2935,2935,0
20240821,180400,21134255,2935,2935,2935,2935,256
20240821,180300,21134255,2935,2935,2935,2935,0
20240821,180200,21134255,2935,2935,2935,2935,0
20240821,180100,21134255,2935,2935,2935,2935,0
20240821,180000,21134255,2935,2935,2935,2935,0
20240821,175900,21134255,2935,2935,2935,2935,0
20240821,175800,21134255,2935,2935,2935,2935,0
20240821,175700,21134255,2935,2935,2935,2935,0
20240821,175600,21134255,2935,2935,2935,2935,0
20240821,175500,21134255,2935,2935,2935,2935,0
20240821,175400,21134255,2935,2935,2935,2935,0
20240821,175300,21134255,2935,2935,2935,2935,0
20240821,175200,21134255,2935,2935,2935,2935,0
20240821,175100,21134255,2935,2935,2935,2935,0
20240821,175000,21134255,2935,2935,2935,2935,0
20240821,174900,21134255,2935,2935,2935,2935,0
20240821,174800,21134255,2935,2935,2935,2935,0
20240821,174700,21134255,2935,2935,2935,2935,0
20240821,174600,21134255,2935,2935,2935,2935,0
20240821,174500,21134255,2935,2935,2935,2935,0
20240821,174400,21134255,2935,2935,2935,2935,0
20240821,174300,21134255,2935,2935,2935,2935,0
20240821,174200,21134255,2935,2935,2935,2935,0
20240821,174100,21134255,2935,2935,2935,2935,0
20240821,174000,21134255,2935,2935,2935,2935,0
20240821,173900,21134255,2935,2935,2935,2935,0
20240821,173800,21134255,2935,2935,2935,2935,0
20240821,173700,21134255,2935,2935,2935,2935,0
20240821,173600,21134255,2935,2935,2935,2935,0
20240821,173500,21134255,2935,2935,2935,2935,0
20240821,173400,21134255,2935,2935,2935,2935,256
20240821,173300,21134255,2935,2935,2935,2935,0
20240821,173200,21134255,2935,2935,2935,2935,0
20240821,173100,21134255,2935,2935,2935,2935,0
20240821,173000,21134255,2935,2935,2935,2935,0
20240821,172900,21134255,2935,2935,2935,2935,0
20240821,172800,21134255,2935,2935,2935,2935,0
20240821,172700,21134255,2935,2935,2935,2935,0
20240821,172600,21134255,2935,2935,2935,2935,0
20240821,172500,21134255,2935,2935,2935,2935,0
20240821,172400,21134255,2935,2935,2935,2935,0
20240821,172300,21134255,2935,2935,2935,2935,0
20240821,172200,21134255,2935,2935,2935,2935,0
20240821,172100,21134255,2935,2935,2935,2935,0
20240821,172000,21134255,2935,2935,2935,2935,0
20240821,171900,21134255,2935,2935,2935,2935,0
20240821,171800,21134255,2935,2935,2935,2935,0
20240821,171700,21134255,2935,2935,2935,2935,0
20240821,171600,21134255,2935,2935,2935,2935,0
20240821,171500,21134255,2935,2935,2935,2935,0
20240821,171400,21134255,2935,2935,2935,2935,0
20240821,171300,21134255,2935,2935,2935,2935,0
20240821,171200,21134255,2935,2935,2935,2935,0
20240821,171100,21134255,2935,2935,2935,2935,0
20240821,171000,21134255,2935,2935,2935,2935,0
20240821,170900,21134255,2935,2935,2935,2935,0
20240821,170800,21134255,2935,2935,2935,2935,0
20240821,170700,21134255,2935,2935,2935,2935,0
20240821,170600,21134255,2935,2935,2935,2935,0
20240821,170500,21134255,2935,2935,2935,2935,0
20240821,170400,21134255,2935,2935,2935,2935,256
20240821,170300,21134255,2935,2935,2935,2935,0
20240821,170200,21134255,2935,2935,2935,2935,0
20240821,170100,21134255,2935,2935,2935,2935,0
20240821,170000,21134255,2935,2935,2935,2935,0
20240821,165900,21134255,2935,2935,2935,2935,0
20240821,165800,21134255,2935,2935,2935,2935,0
20240821,165700,21134255,2935,2935,2935,2935,0
20240821,165600,21134255,2935,2935,2935,2935,0
20240821,165500,21134255,2935,2935,2935,2935,0
20240821,165400,21134255,2935,2935,2935,2935,0
20240821,165300,21134255,2935,2935,2935,2935,0
20240821,165200,21134255,2935,2935,2935,2935,0
20240821,165100,21134255,2935,2935,2935,2935,0
20240821,165000,21134255,2935,2935,2935,2935,0
20240821,164900,21134255,2935,2935,2935,2935,0
20240821,164800,21134255,2935,2935,2935,2935,0
20240821,164700,21134255,2935,2935,2935,2935,0
20240821,164600,21134255,2935,2935,2935,2935,0
20240821,164500,21134255,2935,2935,2935,2935,0
20240821,164400,21134255,2935,2935,2935,2935,0
20240821,164300,21134255,2935,2935,2935,2935,0
20240821,164200,21134255,2935,2935,2935,2935,0
20240821,164100,21134255,2935,2935,2935,2935,0
20240821,164000,21134255,2935,2935,2935,2935,0
20240821,163900,21134255,2935,2935,2935,2935,0
20240821,163800,21134255,2935,2935,2935,2935,0
20240821,163700,21134255,2935,2935,2935,2935,0
20240821,163600,21134255,2935,2935,2935,2935,0
20240821,163500,21134255,2935,2935,2935,2935,0
20240821,163400,21134255,2935,2935,2935,2935,256
20240821,163300,21134255,2935,2935,2935,2935,0
20240821,163200,21134255,2935,2935,2935,2935,0
20240821,163100,21134255,2935,2935,2935,2935,0
20240821,163000,21134255,2935,2935,2935,2935,0
20240821,162900,21134255,2935,2935,2935,2935,0
20240821,162800,21134255,2935,2935,2935,2935,0
20240821,162700,21134255,2935,2935,2935,2935,0
20240821,162600,21134255,2935,2935,2935,2935,0
20240821,162500,21134255,2935,2935,2935,2935,0
20240821,162400,21134255,2935,2935,2935,2935,0
20240821,162300,21134255,2935,2935,2935,2935,0
20240821,162200,21134255,2935,2935,2935,2935,0
20240821,162100,21134255,2935,2935,2935,2935,0
20240821,162000,21134255,2935,2935,2935,2935,0
20240821,161900,21134255,2935,2935,2935,2935,0
20240821,161800,21134255,2935,2935,2935,2935,0
20240821,161700,21134255,2935,2935,2935,2935,0
20240821,161600,21134255,2935,2935,2935,2935,0
20240821,161500,21134255,2935,2935,2935,2935,0
20240821,161400,21134255,2935,2935,2935,2935,0
20240821,161300,21134255,2935,2935,2935,2935,0
20240821,161200,21134255,2935,2935,2935,2935,0
20240821,161100,21134255,2935,2935,2935,2935,0
20240821,161000,21134255,2935,2935,2935,2935,0
20240821,160900,21134255,2935,2935,2935,2935,0
20240821,160800,21134255,2935,2935,2935,2935,0
20240821,160700,21134255,2935,2935,2935,2935,0
20240821,160600,21134255,2935,2935,2935,2935,0
20240821,160500,21134255,2935,2935,2935,2935,0
20240821,160400,21134255,2935,2935,2935,2935,256
20240821,160300,21134255,2935,2935,2935,2935,0
20240821,160200,21134255,2935,2935,2935,2935,0
20240821,160100,21134255,2935,2935,2935,2935,0
20240821,160000,21134255,2935,2935,2935,2935,0
20240821,155900,21134255,2935,2935,2935,2935,0
20240821,155800,21134255,2935,2935,2935,2935,0
20240821,155700,21134255,2935,2935,2935,2935,0
20240821,155600,21134255,2935,2935,2935,2935,0
20240821,155500,21134255,2935,2935,2935,2935,0
20240821,155400,21134255,2935,2935,2935,2935,0
20240821,155300,21134255,2935,2935,2935,2935,0
20240821,155200,21134255,2935,2935,2935,2935,0
20240821,155100,21134255,2935,2935,2935,2935,0
20240821,155000,21134255,2935,2935,2935,2935,0
20240821,154900,21134255,2935,2935,2935,2935,0
20240821,154800,21134255,2935,2935,2935,2935,0
20240821,154700,21134255,2935,2935,2935,2935,0
20240821,154600,21134255,2935,2935,2935,2935,0
20240821,154500,21134255,2935,2935,2935,2935,0
20240821,154400,21134255,2935,2935,2935,2935,0
20240821,154300,21134255,2935,2935,2935,2935,0
20240821,154200,21134255,2935,2935,2935,2935,0
20240821,154100,21134255,2935,2935,2935,2935,0
20240821,154000,21134255,2935,2935,2935,2935,0
20240821,153900,21134255,2935,2935,2935,2935,0
20240821,153800,21134255,2935,2935,2935,2935,0
20240821,153700,21134255,2935,2935,2935,2935,0
20240821,153600,21134255,2935,2935,2935,2935,0
20240821,153500,21134255,2935,2935,2935,2935,0
20240821,153400,21134255,2935,2935,2935,2935,256
20240821,153300,21134255,2935,2935,2935,2935,0
20240821,153200,21134255,2935,2935,2935,2935,0
20240821,153100,21134255,2935,2935,2935,2935,0
20240821,153000,21134255,2935,2935,2935,2935,256
20240821,152900,20382895,2960,2960,2960,2960,0
20240821,152800,20382895,2960,2960,2960,2960,0
20240821,152700,20382895,2960,2960,2960,2960,0
20240821,152600,20382895,2960,2960,2960,2960,0
20240821,152500,20382895,2960,2960,2960,2960,0
20240821,152400,20382895,2960,2960,2960,2960,0
20240821,152300,20382895,2960,2960,2960,2960,0
20240821,152200,20382895,2960,2960,2960,2960,0
20240821,152100,20382895,2960,2960,2960,2960,0
20240821,152000,20382895,2960,2960,2960,2960,0
20240821,151900,20382895,2960,2955,2960,2930,186
20240821,151800,19837295,2960,2950,2960,2950,10
20240821,151700,19807755,2955,2955,2955,2955,0
20240821,151600,19807755,2955,2955,2955,2955,200
20240821,151500,19216755,2950,2950,2950,2950,0
20240821,151400,19216755,2950,2950,2950,2950,1
20240821,151300,19213805,2950,2950,2950,2950,0
20240821,151200,19213805,2950,2950,2950,2950,5
20240821,151100,19199055,2945,2945,2945,2945,0
20240821,151000,19199055,2945,2945,2945,2945,0
20240821,150900,19199055,2945,2945,2945,2945,0
20240821,150800,19199055,2945,2945,2945,2945,1
20240821,150700,19196110,2970,2950,2970,2950,51
20240821,150600,19045640,2955,2980,2980,2955,51
20240821,150500,18894910,2930,2975,2975,2930,323
20240821,150400,17942375,2975,2975,2975,2975,2
20240821,150300,17936425,2990,2990,2990,2990,0
20240821,150200,17936425,2990,2990,2990,2990,0
20240821,150100,17936425,2990,2990,2990,2990,0
20240821,150000,17936425,2990,2990,2990,2990,8
20240821,145900,17912505,2975,2975,2975,2975,0
20240821,145800,17912505,2975,2990,2990,2975,237
20240821,145700,17207310,2990,2990,2990,2990,0
20240821,145600,17207310,2990,2990,2990,2990,0
20240821,145500,17207310,2990,2990,2990,2990,0
20240821,145400,17207310,2990,2990,2990,2990,0
20240821,145300,17207310,2990,2990,2990,2990,0
20240821,145200,17207310,2990,2990,2990,2990,1
20240821,145100,17204320,2975,2975,2975,2975,0
20240821,145000,17204320,2975,2975,2975,2975,0
20240821,144900,17204320,2975,2975,2975,2975,0
20240821,144800,17204320,2975,2975,2975,2975,1
20240821,144700,17201345,2975,2975,2975,2975,0
20240821,144600,17201345,2975,2975,2975,2975,0
20240821,144500,17201345,2975,2975,2975,2975,0
20240821,144400,17201345,2975,2975,2975,2975,0
20240821,144300,17201345,2975,2975,2975,2975,200
20240821,144200,16606345,2990,2990,2990,2990,0
20240821,144100,16606345,2990,2990,2990,2990,0
20240821,144000,16606345,2990,2990,2990,2990,0
20240821,143900,16606345,2990,2990,2990,2990,0
20240821,143800,16606345,2990,2990,2990,2990,0
20240821,143700,16606345,2990,2990,2990,2990,0
20240821,143600,16606345,2990,2990,2990,2990,0
20240821,143500,16606345,2990,2990,2990,2990,0
20240821,143400,16606345,2990,2990,2990,2990,0
20240821,143300,16606345,2990,2990,2990,2990,0
20240821,143200,16606345,2990,2990,2990,2990,0
20240821,143100,16606345,2990,2990,2990,2990,0
20240821,143000,16606345,2990,2985,2990,2985,2
20240821,142900,16600370,2975,2975,2975,2975,0
20240821,142800,16600370,2975,2975,2975,2975,0
20240821,142700,16600370,2975,2975,2975,2975,6
20240821,142600,16582520,2995,2995,2995,2995,0
20240821,142500,16582520,2995,2995,2995,2995,0
20240821,142400,16582520,2995,2995,2995,2995,0
20240821,142300,16582520,2995,2995,2995,2995,0
20240821,142200,16582520,2995,2995,2995,2995,0
20240821,142100,16582520,2995,2995,2995,2995,0
20240821,142000,16582520,2995,2995,2995,2995,0
20240821,141900,16582520,2995,2995,2995,2995,0
20240821,141800,16582520,2995,2995,2995,2995,0
20240821,141700,16582520,2995,2995,2995,2995,0
20240821,141600,16582520,2995,2995,2995,2995,0
20240821,141500,16582520,2995,2995,2995,2995,0
20240821,141400,16582520,2995,2995,2995,2995,0
20240821,141300,16582520,2995,2995,2995,2995,1
20240821,141200,16579525,2965,2965,2965,2965,0
20240821,141100,16579525,2965,2965,2965,2965,0
20240821,141000,16579525,2965,2965,2965,2965,0
20240821,140900,16579525,2965,2965,2965,2965,0
20240821,140800,16579525,2965,2965,2965,2965,0
20240821,140700,16579525,2965,2965,2965,2965,0
20240821,140600,16579525,2965,2965,2965,2965,0
20240821,140500,16579525,2965,2965,2965,2965,0
20240821,140400,16579525,2965,2965,2965,2965,0
20240821,140300,16579525,2965,2965,2965,2965,6
20240821,140200,16561735,2965,2965,2965,2965,0
20240821,140100,16561735,2965,2965,2965,2965,0
20240821,140000,16561735,2965,2965,2965,2965,0
20240821,135900,16561735,2965,2960,2965,2960,2
20240821,135800,16555810,2950,2950,2950,2950,0
20240821,135700,16555810,2950,2950,2950,2950,0
20240821,135600,16555810,2950,2950,2950,2950,0
20240821,135500,16555810,2950,2950,2950,2950,0
20240821,135400,16555810,2950,2950,2950,2950,0
20240821,135300,16555810,2950,2950,2950,2950,0
20240821,135200,16555810,2950,2950,2950,2950,0
20240821,135100,16555810,2950,2950,2950,2950,0
20240821,135000,16555810,2950,2950,2950,2950,0
20240821,134900,16555810,2950,2950,2950,2950,0
20240821,134800,16555810,2950,2950,2950,2950,0
20240821,134700,16555810,2950,2950,2950,2950,0
20240821,134600,16555810,2950,2950,2950,2950,0
20240821,134500,16555810,2950,2950,2950,2950,0
20240821,134400,16555810,2950,2950,2950,2950,0
20240821,134300,16555810,2950,2950,2950,2950,0
20240821,134200,16555810,2950,2950,2950,2950,0
20240821,134100,16555810,2950,2950,2950,2950,0
20240821,134000,16555810,2950,2950,2950,2950,0
20240821,133900,16555810,2950,2950,2950,2950,0
20240821,133800,16555810,2950,2950,2950,2950,0
20240821,133700,16555810,2950,2950,2950,2950,0
20240821,133600,16555810,2950,2950,2950,2950,0
20240821,133500,16555810,2950,2950,2950,2950,0
20240821,133400,16555810,2950,2950,2950,2950,0
20240821,133300,16555810,2950,2950,2950,2950,0
20240821,133200,16555810,2950,2950,2950,2950,0
20240821,133100,16555810,2950,2950,2950,2950,0
20240821,133000,16555810,2950,2950,2950,2950,0
20240821,132900,16555810,2950,2950,2950,2950,0
20240821,132800,16555810,2950,2950,2950,2950,0
20240821,132700,16555810,2950,2950,2950,2950,0
20240821,132600,16555810,2950,2950,2950,2950,0
20240821,132500,16555810,2950,2950,2950,2950,0
20240821,132400,16555810,2950,2950,2950,2950,0
20240821,132300,16555810,2950,2950,2950,2950,0
20240821,132200,16555810,2950,2950,2950,2950,0
20240821,132100,16555810,2950,2950,2950,2950,103
20240821,132000,16251960,2955,2955,2955,2955,0
20240821,131900,16251960,2955,2955,2955,2955,0
20240821,131800,16251960,2955,2955,2955,2955,0
20240821,131700,16251960,2955,2955,2955,2955,0
20240821,131600,16251960,2955,2955,2955,2955,0
20240821,131500,16251960,2955,2955,2955,2955,0
20240821,131400,16251960,2955,2955,2955,2955,0
20240821,131300,16251960,2955,2955,2955,2955,0
20240821,131200,16251960,2955,2955,2955,2955,0
20240821,131100,16251960,2955,2955,2955,2955,1
20240821,131000,16249005,2990,2990,2990,2990,0
20240821,130900,16249005,2990,2990,2990,2990,0
20240821,130800,16249005,2990,2990,2990,2990,0
20240821,130700,16249005,2990,2990,2990,2990,0
20240821,130600,16249005,2990,2990,2990,2990,0
20240821,130500,16249005,2990,2990,2990,2990,0
20240821,130400,16249005,2990,2990,2990,2990,0
20240821,130300,16249005,2990,2990,2990,2990,0
20240821,130200,16249005,2990,2990,2990,2990,0
20240821,130100,16249005,2990,2990,2990,2990,0
20240821,130000,16249005,2990,2990,2990,2990,0
20240821,125900,16249005,2990,2990,2990,2990,0
20240821,125800,16249005,2990,2990,2990,2990,0
20240821,125700,16249005,2990,2990,2990,2990,0
20240821,125600,16249005,2990,2990,2990,2990,0
20240821,125500,16249005,2990,2985,2990,2985,5
20240821,125400,16234075,3005,3005,3005,3005,0
20240821,125300,16234075,3005,3005,3005,3005,0
20240821,125200,16234075,3005,3005,3005,3005,0
20240821,125100,16234075,3005,3005,3005,3005,0
20240821,125000,16234075,3005,3005,3005,3005,0
20240821,124900,16234075,3005,3005,3005,3005,0
20240821,124800,16234075,3005,3005,3005,3005,0
20240821,124700,16234075,3005,3005,3005,3005,0
20240821,124600,16234075,3005,3005,3005,3005,0
20240821,124500,16234075,3005,3005,3005,3005,0
20240821,124400,16234075,3005,3005,3005,3005,0
20240821,124300,16234075,3005,3005,3005,3005,0
20240821,124200,16234075,3005,3005,3005,3005,0
20240821,124100,16234075,3005,3005,3005,3005,0
20240821,124000,16234075,3005,3005,3005,3005,0
20240821,123900,16234075,3005,3005,3005,3005,0
20240821,123800,16234075,3005,3005,3005,3005,0
20240821,123700,16234075,3005,3005,3005,3005,0
20240821,123600,16234075,3005,3005,3005,3005,0
20240821,123500,16234075,3005,3005,3005,3005,0
20240821,123400,16234075,3005,3005,3005,3005,0
20240821,123300,16234075,3005,3005,3005,3005,0
20240821,123200,16234075,3005,3005,3005,3005,0
20240821,123100,16234075,3005,3005,3005,3005,0
20240821,123000,16234075,3005,3005,3005,3005,0
20240821,122900,16234075,3005,3005,3005,3005,0
20240821,122800,16234075,3005,3005,3005,3005,0
20240821,122700,16234075,3005,3005,3005,3005,0
20240821,122600,16234075,3005,3005,3005,3005,0
20240821,122500,16234075,3005,3005,3005,3005,0
20240821,122400,16234075,3005,3005,3005,3005,0
20240821,122300,16234075,3005,3005,3005,3005,0
20240821,122200,16234075,3005,3005,3005,3005,0
20240821,122100,16234075,3005,3005,3005,3005,0
20240821,122000,16234075,3005,3005,3005,3005,0
20240821,121900,16234075,3005,3005,3005,3005,0
20240821,121800,16234075,3005,3005,3005,3005,1
20240821,121700,16231070,2920,2920,2920,2920,0
20240821,121600,16231070,2920,2920,2920,2920,0
20240821,121500,16231070,2920,2920,2920,2920,0
20240821,121400,16231070,2920,2920,2920,2920,0
20240821,121300,16231070,2920,2920,2920,2920,0
20240821,121200,16231070,2920,2920,2920,2920,0
20240821,121100,16231070,2920,2965,2965,2920,3003
20240821,121000,7432715,2990,2990,2990,2990,0
20240821,120900,7432715,2990,2990,2990,2990,0
20240821,120800,7432715,2990,2990,2990,2990,0
20240821,120700,7432715,2990,2990,2990,2990,0
20240821,120600,7432715,2990,2990,2990,2990,0
20240821,120500,7432715,2990,2990,2990,2990,0
20240821,120400,7432715,2990,2990,2990,2990,0
20240821,120300,7432715,2990,2990,2990,2990,0
20240821,120200,7432715,2990,2990,2990,2990,0
20240821,120100,7432715,2990,2990,2990,2990,0
20240821,120000,7432715,2990,2990,2990,2990,0
20240821,115900,7432715,2990,2990,2990,2990,0
20240821,115800,7432715,2990,2990,2990,2990,0
20240821,115700,7432715,2990,2990,2990,2990,0
20240821,115600,7432715,2990,2990,2990,2990,0
20240821,115500,7432715,2990,2990,2990,2990,0
20240821,115400,7432715,2990,2990,2990,2990,0
20240821,115300,7432715,2990,2990,2990,2990,0
20240821,115200,7432715,2990,2990,2990,2990,0
20240821,115100,7432715,2990,2990,2990,2990,0
20240821,115000,7432715,2990,2990,2990,2990,0
20240821,114900,7432715,2990,2990,2990,2990,0
20240821,114800,7432715,2990,2990,2990,2990,0
20240821,114700,7432715,2990,2990,2990,2990,0
20240821,114600,7432715,2990,2990,2990,2990,0
20240821,114500,7432715,2990,2990,2990,2990,0
20240821,114400,7432715,2990,2985,2990,2985,66
20240821,114300,7235515,2960,2960,2960,2960,0
20240821,114200,7235515,2960,2960,2960,2960,0
20240821,114100,7235515,2960,2960,2960,2960,0
20240821,114000,7235515,2960,2960,2960,2960,0
20240821,113900,7235515,2960,2960,2960,2960,0
20240821,113800,7235515,2960,2960,2960,2960,0
20240821,113700,7235515,2960,2960,2960,2960,0
20240821,113600,7235515,2960,2960,2960,2960,0
20240821,113500,7235515,2960,2960,2960,2960,0
20240821,113400,7235515,2960,2960,2960,2960,0
20240821,113300,7235515,2960,2960,2960,2960,0
20240821,113200,7235515,2960,2960,2960,2960,0
20240821,113100,7235515,2960,2960,2960,2960,0
20240821,113000,7235515,2960,2960,2960,2960,0
20240821,112900,7235515,2960,2960,2960,2960,0
20240821,112800,7235515,2960,2960,2960,2960,0
20240821,112700,7235515,2960,2960,2960,2960,0
20240821,112600,7235515,2960,2960,2960,2960,0
20240821,112500,7235515,2960,2960,2960,2960,0
20240821,112400,7235515,2960,2960,2960,2960,0
20240821,112300,7235515,2960,2960,2960,2960,0
20240821,112200,7235515,2960,2960,2960,2960,0
20240821,112100,7235515,2960,2960,2960,2960,0
20240821,112000,7235515,2960,2990,2990,2960,194
20240821,111900,6660970,3000,3000,3000,3000,0
20240821,111800,6660970,3000,3000,3000,3000,0
20240821,111700,6660970,3000,3000,3000,3000,0
20240821,111600,6660970,3000,3000,3000,3000,5
20240821,111500,6645970,3000,3000,3000,3000,0
20240821,111400,6645970,3000,3000,3000,3000,0
20240821,111300,6645970,3000,3000,3000,3000,0
20240821,111200,6645970,3000,3000,3000,3000,0
20240821,111100,6645970,3000,3000,3000,3000,0
20240821,111000,6645970,3000,3000,3000,3000,0
20240821,110900,6645970,3000,3000,3000,3000,0
20240821,110800,6645970,3000,3000,3000,3000,0
20240821,110700,6645970,3000,3000,3000,3000,0
20240821,110600,6645970,3000,3000,3000,3000,0
20240821,110500,6645970,3000,3000,3000,3000,0
20240821,110400,6645970,3000,3000,3000,3000,0
20240821,110300,6645970,3000,3000,3000,3000,0
20240821,110200,6645970,3000,3000,3000,3000,0
20240821,110100,6645970,3000,3000,3000,3000,0
20240821,110000,6645970,3000,3000,3000,3000,0
20240821,105900,6645970,3000,3000,3000,3000,0
20240821,105800,6645970,3000,3000,3000,3000,0
20240821,105700,6645970,3000,3000,3000,3000,0
20240821,105600,6645970,3000,3000,3000,3000,0
20240821,105500,6645970,3000,3000,3000,3000,0
20240821,105400,6645970,3000,3000,3000,3000,0
20240821,105300,6645970,3000,3000,3000,3000,0
20240821,105200,6645970,3000,3000,3000,3000,0
20240821,105100,6645970,3000,3000,3000,3000,0
20240821,105000,6645970,3000,3005,3005,3000,100
20240821,104900,6345965,3005,3005,3005,3005,0
20240821,104800,6345965,3005,3005,3005,3005,0
20240821,104700,6345965,3005,3005,3005,3005,0
20240821,104600,6345965,3005,3005,3005,3005,0
20240821,104500,6345965,3005,3005,3005,3005,0
20240821,104400,6345965,3005,3005,3005,3005,22
20240821,104300,6279855,3020,3020,3020,3020,0
20240821,104200,6279855,3020,3020,3020,3020,0
20240821,104100,6279855,3020,3020,3020,3020,0
20240821,104000,6279855,3020,3020,3020,3020,0
20240821,103900,6279855,3020,3020,3020,3020,0
20240821,103800,6279855,3020,3020,3020,3020,0
20240821,103700,6279855,3020,3020,3020,3020,0
20240821,103600,6279855,3020,3020,3020,3020,0
20240821,103500,6279855,3020,3020,3020,3020,0
20240821,103400,6279855,3020,3020,3020,3020,0
20240821,103300,6279855,3020,3020,3020,3020,0
20240821,103200,6279855,3020,3020,3020,3020,0
20240821,103100,6279855,3020,3020,3020,3020,0
20240821,103000,6279855,3020,3020,3020,3020,0
20240821,102900,6279855,3020,3000,3020,3000,204
20240821,102800,5665375,3075,3075,3075,3075,0
20240821,102700,5665375,3075,3075,3075,3075,0
20240821,102600,5665375,3075,3075,3075,3075,0
20240821,102500,5665375,3075,2950,3075,2950,141
20240821,102400,5247380,2935,2935,2935,2935,0
20240821,102300,5247380,2935,2935,2935,2935,0
20240821,102200,5247380,2935,2935,2935,2935,0
20240821,102100,5247380,2935,2935,2935,2935,0
20240821,102000,5247380,2935,2935,2935,2935,0
20240821,101900,5247380,2935,2935,2935,2935,0
20240821,101800,5247380,2935,2935,2935,2935,0
20240821,101700,5247380,2935,2935,2935,2930,44
20240821,101600,5118440,2935,2935,2935,2935,8
20240821,101500,5094960,2935,2945,2945,2935,16
20240821,101400,5047990,2930,2930,2930,2930,10
20240821,101300,5018690,2945,2945,2945,2945,0
20240821,101200,5018690,2945,2945,2945,2945,1
20240821,101100,5015745,2935,2935,2935,2935,31
20240821,101000,4924760,2930,2930,2930,2930,0
20240821,100900,4924760,2930,2930,2930,2930,0
20240821,100800,4924760,2930,2930,2930,2930,0
20240821,100700,4924760,2930,2930,2930,2930,0
20240821,100600,4924760,2930,2930,2930,2930,121
20240821,100500,4570230,2930,2930,2930,2930,0
20240821,100400,4570230,2930,2940,2940,2930,67
20240821,100300,4373340,2950,2950,2950,2950,0
20240821,100200,4373340,2950,2950,2950,2950,0
20240821,100100,4373340,2950,2950,2950,2950,0
20240821,100000,4373340,2950,2950,2950,2950,109
20240821,095900,4051790,2950,2950,2950,2950,0
20240821,095800,4051790,2950,2950,2950,2950,0
20240821,095700,4051790,2950,2950,2950,2950,75
20240821,095600,3830540,2955,2955,2955,2955,6
20240821,095500,3812810,2950,2950,2950,2950,0
20240821,095400,3812810,2950,2950,2950,2950,0
20240821,095300,3812810,2950,2950,2950,2950,0
20240821,095200,3812810,2950,2950,2950,2950,0
20240821,095100,3812810,2950,2950,2950,2950,0
20240821,095000,3812810,2950,2950,2950,2950,26
20240821,094900,3736110,2950,2950,2950,2950,0
20240821,094800,3736110,2950,2950,2950,2950,0
20240821,094700,3736110,2950,2950,2950,2950,0
20240821,094600,3736110,2950,2950,2950,2950,0
20240821,094500,3736110,2950,2950,2950,2950,0
20240821,094400,3736110,2950,2955,2955,2950,94
20240821,094300,3458540,2970,2970,2970,2970,0
20240821,094200,3458540,2970,2970,2970,2970,0
20240821,094100,3458540,2970,2970,2970,2970,9
20240821,094000,3431810,2970,2970,2970,2970,0
20240821,093900,3431810,2970,2970,2970,2970,8
20240821,093800,3408050,2970,2970,2970,2970,36
20240821,093700,3301130,2990,2990,2990,2990,0
20240821,093600,3301130,2990,2990,2990,2990,5
20240821,093500,3286180,3000,3000,3000,3000,0
20240821,093400,3286180,3000,3000,3000,3000,0
20240821,093300,3286180,3000,3000,3000,3000,0
20240821,093200,3286180,3000,3000,3000,3000,0
20240821,093100,3286180,3000,3000,3000,3000,0
20240821,093000,3286180,3000,3000,3000,3000,0
20240821,092900,3286180,3000,3010,3010,3000,88
20240821,092800,3021780,3005,3005,3005,3005,0
20240821,092700,3021780,3005,3005,3005,3005,0
20240821,092600,3021780,3005,3005,3005,3005,0
20240821,092500,3021780,3005,3005,3005,3005,0
20240821,092400,3021780,3005,3005,3005,3005,0
20240821,092300,3021780,3005,3005,3005,3005,0
20240821,092200,3021780,3005,3005,3005,3005,0
20240821,092100,3021780,3005,3005,3005,3005,0
20240821,092000,3021780,3005,3005,3005,3005,0
20240821,091900,3021780,3005,3005,3005,3005,0
20240821,091800,3021780,3005,3005,3005,3005,0
20240821,091700,3021780,3005,3005,3005,3005,0
20240821,091600,3021780,3005,3005,3005,3005,0
20240821,091500,3021780,3005,3005,3005,3005,0
20240821,091400,3021780,3005,3005,3005,3005,0
20240821,091300,3021780,3005,3005,3005,3005,0
20240821,091200,3021780,3005,3005,3005,3005,0
20240821,091100,3021780,3005,3005,3005,3005,0
20240821,091000,3021780,3005,3005,3005,3005,0
20240821,090900,3021780,3005,3005,3005,3005,0
20240821,090800,3021780,3005,3005,3005,3005,0
20240821,090700,3021780,3005,3005,3005,3005,1
20240821,090600,3018775,3005,3005,3005,3005,155
20240821,090500,2553000,3000,3000,3000,3000,0
20240821,090400,2553000,3000,3000,3000,3000,0
20240821,090300,2553000,3000,3000,3000,3000,0
20240821,090200,2553000,3000,3000,3000,3000,0
20240821,090100,2553000,3000,3000,3000,3000,0
20240821,090000,2553000,3000,3000,3000,3000,851