KissMeData/222110/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,204200,21448610,3880,3880,3880,3880,42
20240806,204100,21448610,3880,3880,3880,3880,0
20240806,204000,21448610,3880,3880,3880,3880,0
20240806,203900,21448610,3880,3880,3880,3880,0
20240806,203800,21448610,3880,3880,3880,3880,0
20240806,203700,21448610,3880,3880,3880,3880,0
20240806,203600,21448610,3880,3880,3880,3880,0
20240806,203500,21448610,3880,3880,3880,3880,0
20240806,203400,21448610,3880,3880,3880,3880,0
20240806,203300,21448610,3880,3880,3880,3880,0
20240806,203200,21448610,3880,3880,3880,3880,0
20240806,203100,21448610,3880,3880,3880,3880,0
20240806,203000,21448610,3880,3880,3880,3880,0
20240806,202900,21448610,3880,3880,3880,3880,0
20240806,202800,21448610,3880,3880,3880,3880,0
20240806,202700,21448610,3880,3880,3880,3880,0
20240806,202600,21448610,3880,3880,3880,3880,0
20240806,202500,21448610,3880,3880,3880,3880,0
20240806,202400,21448610,3880,3880,3880,3880,0
20240806,202300,21448610,3880,3880,3880,3880,0
20240806,202200,21448610,3880,3880,3880,3880,0
20240806,202100,21448610,3880,3880,3880,3880,0
20240806,202000,21448610,3880,3880,3880,3880,0
20240806,201900,21448610,3880,3880,3880,3880,0
20240806,201800,21448610,3880,3880,3880,3880,0
20240806,201700,21448610,3880,3880,3880,3880,0
20240806,201600,21448610,3880,3880,3880,3880,0
20240806,201500,21448610,3880,3880,3880,3880,0
20240806,201400,21448610,3880,3880,3880,3880,0
20240806,201300,21448610,3880,3880,3880,3880,0
20240806,201200,21448610,3880,3880,3880,3880,42
20240806,201100,21448610,3880,3880,3880,3880,0
20240806,201000,21448610,3880,3880,3880,3880,0
20240806,200900,21448610,3880,3880,3880,3880,0
20240806,200800,21448610,3880,3880,3880,3880,0
20240806,200700,21448610,3880,3880,3880,3880,0
20240806,200600,21448610,3880,3880,3880,3880,0
20240806,200500,21448610,3880,3880,3880,3880,0
20240806,200400,21448610,3880,3880,3880,3880,0
20240806,200300,21448610,3880,3880,3880,3880,0
20240806,200200,21448610,3880,3880,3880,3880,0
20240806,200100,21448610,3880,3880,3880,3880,0
20240806,200000,21448610,3880,3880,3880,3880,0
20240806,195900,21448610,3880,3880,3880,3880,0
20240806,195800,21448610,3880,3880,3880,3880,0
20240806,195700,21448610,3880,3880,3880,3880,0
20240806,195600,21448610,3880,3880,3880,3880,0
20240806,195500,21448610,3880,3880,3880,3880,0
20240806,195400,21448610,3880,3880,3880,3880,0
20240806,195300,21448610,3880,3880,3880,3880,0
20240806,195200,21448610,3880,3880,3880,3880,0
20240806,195100,21448610,3880,3880,3880,3880,0
20240806,195000,21448610,3880,3880,3880,3880,0
20240806,194900,21448610,3880,3880,3880,3880,0
20240806,194800,21448610,3880,3880,3880,3880,0
20240806,194700,21448610,3880,3880,3880,3880,0
20240806,194600,21448610,3880,3880,3880,3880,0
20240806,194500,21448610,3880,3880,3880,3880,0
20240806,194400,21448610,3880,3880,3880,3880,0
20240806,194300,21448610,3880,3880,3880,3880,0
20240806,194200,21448610,3880,3880,3880,3880,42
20240806,194100,21448610,3880,3880,3880,3880,0
20240806,194000,21448610,3880,3880,3880,3880,0
20240806,193900,21448610,3880,3880,3880,3880,0
20240806,193800,21448610,3880,3880,3880,3880,0
20240806,193700,21448610,3880,3880,3880,3880,0
20240806,193600,21448610,3880,3880,3880,3880,0
20240806,193500,21448610,3880,3880,3880,3880,0
20240806,193400,21448610,3880,3880,3880,3880,0
20240806,193300,21448610,3880,3880,3880,3880,0
20240806,193200,21448610,3880,3880,3880,3880,0
20240806,193100,21448610,3880,3880,3880,3880,0
20240806,193000,21448610,3880,3880,3880,3880,0
20240806,192900,21448610,3880,3880,3880,3880,0
20240806,192800,21448610,3880,3880,3880,3880,0
20240806,192700,21448610,3880,3880,3880,3880,0
20240806,192600,21448610,3880,3880,3880,3880,0
20240806,192500,21448610,3880,3880,3880,3880,0
20240806,192400,21448610,3880,3880,3880,3880,0
20240806,192300,21448610,3880,3880,3880,3880,0
20240806,192200,21448610,3880,3880,3880,3880,0
20240806,192100,21448610,3880,3880,3880,3880,0
20240806,192000,21448610,3880,3880,3880,3880,0
20240806,191900,21448610,3880,3880,3880,3880,0
20240806,191800,21448610,3880,3880,3880,3880,0
20240806,191700,21448610,3880,3880,3880,3880,0
20240806,191600,21448610,3880,3880,3880,3880,0
20240806,191500,21448610,3880,3880,3880,3880,0
20240806,191400,21448610,3880,3880,3880,3880,0
20240806,191300,21448610,3880,3880,3880,3880,0
20240806,191200,21448610,3880,3880,3880,3880,42
20240806,191100,21448610,3880,3880,3880,3880,0
20240806,191000,21448610,3880,3880,3880,3880,0
20240806,190900,21448610,3880,3880,3880,3880,0
20240806,190800,21448610,3880,3880,3880,3880,0
20240806,190700,21448610,3880,3880,3880,3880,0
20240806,190600,21448610,3880,3880,3880,3880,0
20240806,190500,21448610,3880,3880,3880,3880,0
20240806,190400,21448610,3880,3880,3880,3880,0
20240806,190300,21448610,3880,3880,3880,3880,0
20240806,190200,21448610,3880,3880,3880,3880,0
20240806,190100,21448610,3880,3880,3880,3880,0
20240806,190000,21448610,3880,3880,3880,3880,0
20240806,185900,21448610,3880,3880,3880,3880,0
20240806,185800,21448610,3880,3880,3880,3880,0
20240806,185700,21448610,3880,3880,3880,3880,0
20240806,185600,21448610,3880,3880,3880,3880,0
20240806,185500,21448610,3880,3880,3880,3880,0
20240806,185400,21448610,3880,3880,3880,3880,0
20240806,185300,21448610,3880,3880,3880,3880,0
20240806,185200,21448610,3880,3880,3880,3880,0
20240806,185100,21448610,3880,3880,3880,3880,0
20240806,185000,21448610,3880,3880,3880,3880,0
20240806,184900,21448610,3880,3880,3880,3880,0
20240806,184800,21448610,3880,3880,3880,3880,0
20240806,184700,21448610,3880,3880,3880,3880,0
20240806,184600,21448610,3880,3880,3880,3880,0
20240806,184500,21448610,3880,3880,3880,3880,0
20240806,184400,21448610,3880,3880,3880,3880,0
20240806,184300,21448610,3880,3880,3880,3880,0
20240806,184200,21448610,3880,3880,3880,3880,42
20240806,184100,21448610,3880,3880,3880,3880,0
20240806,184000,21448610,3880,3880,3880,3880,0
20240806,183900,21448610,3880,3880,3880,3880,0
20240806,183800,21448610,3880,3880,3880,3880,0
20240806,183700,21448610,3880,3880,3880,3880,0
20240806,183600,21448610,3880,3880,3880,3880,0
20240806,183500,21448610,3880,3880,3880,3880,0
20240806,183400,21448610,3880,3880,3880,3880,0
20240806,183300,21448610,3880,3880,3880,3880,0
20240806,183200,21448610,3880,3880,3880,3880,0
20240806,183100,21448610,3880,3880,3880,3880,0
20240806,183000,21448610,3880,3880,3880,3880,0
20240806,182900,21448610,3880,3880,3880,3880,0
20240806,182800,21448610,3880,3880,3880,3880,0
20240806,182700,21448610,3880,3880,3880,3880,0
20240806,182600,21448610,3880,3880,3880,3880,0
20240806,182500,21448610,3880,3880,3880,3880,0
20240806,182400,21448610,3880,3880,3880,3880,0
20240806,182300,21448610,3880,3880,3880,3880,0
20240806,182200,21448610,3880,3880,3880,3880,0
20240806,182100,21448610,3880,3880,3880,3880,0
20240806,182000,21448610,3880,3880,3880,3880,0
20240806,181900,21448610,3880,3880,3880,3880,0
20240806,181800,21448610,3880,3880,3880,3880,0
20240806,181700,21448610,3880,3880,3880,3880,0
20240806,181600,21448610,3880,3880,3880,3880,0
20240806,181500,21448610,3880,3880,3880,3880,0
20240806,181400,21448610,3880,3880,3880,3880,0
20240806,181300,21448610,3880,3880,3880,3880,0
20240806,181200,21448610,3880,3880,3880,3880,42
20240806,181100,21448610,3880,3880,3880,3880,0
20240806,181000,21448610,3880,3880,3880,3880,0
20240806,180900,21448610,3880,3880,3880,3880,0
20240806,180800,21448610,3880,3880,3880,3880,0
20240806,180700,21448610,3880,3880,3880,3880,0
20240806,180600,21448610,3880,3880,3880,3880,0
20240806,180500,21448610,3880,3880,3880,3880,0
20240806,180400,21448610,3880,3880,3880,3880,0
20240806,180300,21448610,3880,3880,3880,3880,0
20240806,180200,21448610,3880,3880,3880,3880,0
20240806,180100,21448610,3880,3880,3880,3880,0
20240806,180000,21448610,3880,3880,3880,3880,0
20240806,175900,21448610,3880,3880,3880,3880,0
20240806,175800,21448610,3880,3880,3880,3880,0
20240806,175700,21448610,3880,3880,3880,3880,0
20240806,175600,21448610,3880,3880,3880,3880,0
20240806,175500,21448610,3880,3880,3880,3880,0
20240806,175400,21448610,3880,3880,3880,3880,0
20240806,175300,21448610,3880,3880,3880,3880,0
20240806,175200,21448610,3880,3880,3880,3880,0
20240806,175100,21448610,3880,3880,3880,3880,0
20240806,175000,21448610,3880,3880,3880,3880,0
20240806,174900,21448610,3880,3880,3880,3880,0
20240806,174800,21448610,3880,3880,3880,3880,0
20240806,174700,21448610,3880,3880,3880,3880,0
20240806,174600,21448610,3880,3880,3880,3880,0
20240806,174500,21448610,3880,3880,3880,3880,0
20240806,174400,21448610,3880,3880,3880,3880,0
20240806,174300,21448610,3880,3880,3880,3880,0
20240806,174200,21448610,3880,3880,3880,3880,42
20240806,174100,21448610,3880,3880,3880,3880,0
20240806,174000,21448610,3880,3880,3880,3880,0
20240806,173900,21448610,3880,3880,3880,3880,0
20240806,173800,21448610,3880,3880,3880,3880,0
20240806,173700,21448610,3880,3880,3880,3880,0
20240806,173600,21448610,3880,3880,3880,3880,0
20240806,173500,21448610,3880,3880,3880,3880,0
20240806,173400,21448610,3880,3880,3880,3880,0
20240806,173300,21448610,3880,3880,3880,3880,0
20240806,173200,21448610,3880,3880,3880,3880,0
20240806,173100,21448610,3880,3880,3880,3880,0
20240806,173000,21448610,3880,3880,3880,3880,0
20240806,172900,21448610,3880,3880,3880,3880,0
20240806,172800,21448610,3880,3880,3880,3880,0
20240806,172700,21448610,3880,3880,3880,3880,0
20240806,172600,21448610,3880,3880,3880,3880,0
20240806,172500,21448610,3880,3880,3880,3880,0
20240806,172400,21448610,3880,3880,3880,3880,0
20240806,172300,21448610,3880,3880,3880,3880,0
20240806,172200,21448610,3880,3880,3880,3880,0
20240806,172100,21448610,3880,3880,3880,3880,0
20240806,172000,21448610,3880,3880,3880,3880,0
20240806,171900,21448610,3880,3880,3880,3880,0
20240806,171800,21448610,3880,3880,3880,3880,0
20240806,171700,21448610,3880,3880,3880,3880,0
20240806,171600,21448610,3880,3880,3880,3880,0
20240806,171500,21448610,3880,3880,3880,3880,0
20240806,171400,21448610,3880,3880,3880,3880,0
20240806,171300,21448610,3880,3880,3880,3880,0
20240806,171200,21448610,3880,3880,3880,3880,42
20240806,171100,21448610,3880,3880,3880,3880,0
20240806,171000,21448610,3880,3880,3880,3880,0
20240806,170900,21448610,3880,3880,3880,3880,0
20240806,170800,21448610,3880,3880,3880,3880,0
20240806,170700,21448610,3880,3880,3880,3880,0
20240806,170600,21448610,3880,3880,3880,3880,0
20240806,170500,21448610,3880,3880,3880,3880,0
20240806,170400,21448610,3880,3880,3880,3880,0
20240806,170300,21448610,3880,3880,3880,3880,0
20240806,170200,21448610,3880,3880,3880,3880,0
20240806,170100,21448610,3880,3880,3880,3880,0
20240806,170000,21448610,3880,3880,3880,3880,0
20240806,165900,21448610,3880,3880,3880,3880,0
20240806,165800,21448610,3880,3880,3880,3880,0
20240806,165700,21448610,3880,3880,3880,3880,0
20240806,165600,21448610,3880,3880,3880,3880,0
20240806,165500,21448610,3880,3880,3880,3880,0
20240806,165400,21448610,3880,3880,3880,3880,0
20240806,165300,21448610,3880,3880,3880,3880,0
20240806,165200,21448610,3880,3880,3880,3880,0
20240806,165100,21448610,3880,3880,3880,3880,0
20240806,165000,21448610,3880,3880,3880,3880,0
20240806,164900,21448610,3880,3880,3880,3880,0
20240806,164800,21448610,3880,3880,3880,3880,0
20240806,164700,21448610,3880,3880,3880,3880,0
20240806,164600,21448610,3880,3880,3880,3880,0
20240806,164500,21448610,3880,3880,3880,3880,0
20240806,164400,21448610,3880,3880,3880,3880,0
20240806,164300,21448610,3880,3880,3880,3880,0
20240806,164200,21448610,3880,3880,3880,3880,42
20240806,164100,21448610,3880,3880,3880,3880,0
20240806,164000,21448610,3880,3880,3880,3880,0
20240806,163900,21448610,3880,3880,3880,3880,0
20240806,163800,21448610,3880,3880,3880,3880,0
20240806,163700,21448610,3880,3880,3880,3880,0
20240806,163600,21448610,3880,3880,3880,3880,0
20240806,163500,21448610,3880,3880,3880,3880,0
20240806,163400,21448610,3880,3880,3880,3880,0
20240806,163300,21448610,3880,3880,3880,3880,0
20240806,163200,21448610,3880,3880,3880,3880,0
20240806,163100,21448610,3880,3880,3880,3880,0
20240806,163000,21448610,3880,3880,3880,3880,0
20240806,162900,21448610,3880,3880,3880,3880,0
20240806,162800,21448610,3880,3880,3880,3880,0
20240806,162700,21448610,3880,3880,3880,3880,0
20240806,162600,21448610,3880,3880,3880,3880,0
20240806,162500,21448610,3880,3880,3880,3880,0
20240806,162400,21448610,3880,3880,3880,3880,0
20240806,162300,21448610,3880,3880,3880,3880,0
20240806,162200,21448610,3880,3880,3880,3880,0
20240806,162100,21448610,3880,3880,3880,3880,0
20240806,162000,21448610,3880,3880,3880,3880,0
20240806,161900,21448610,3880,3880,3880,3880,0
20240806,161800,21448610,3880,3880,3880,3880,0
20240806,161700,21448610,3880,3880,3880,3880,0
20240806,161600,21448610,3880,3880,3880,3880,0
20240806,161500,21448610,3880,3880,3880,3880,0
20240806,161400,21448610,3880,3880,3880,3880,0
20240806,161300,21448610,3880,3880,3880,3880,0
20240806,161200,21448610,3880,3880,3880,3880,42
20240806,161100,21448610,3880,3880,3880,3880,0
20240806,161000,21448610,3880,3880,3880,3880,0
20240806,160900,21448610,3880,3880,3880,3880,0
20240806,160800,21448610,3880,3880,3880,3880,0
20240806,160700,21448610,3880,3880,3880,3880,0
20240806,160600,21448610,3880,3880,3880,3880,0
20240806,160500,21448610,3880,3880,3880,3880,0
20240806,160400,21448610,3880,3880,3880,3880,0
20240806,160300,21448610,3880,3880,3880,3880,0
20240806,160200,21448610,3880,3880,3880,3880,0
20240806,160100,21448610,3880,3880,3880,3880,0
20240806,160000,21448610,3880,3880,3880,3880,0
20240806,155900,21448610,3880,3880,3880,3880,0
20240806,155800,21448610,3880,3880,3880,3880,0
20240806,155700,21448610,3880,3880,3880,3880,0
20240806,155600,21448610,3880,3880,3880,3880,0
20240806,155500,21448610,3880,3880,3880,3880,0
20240806,155400,21448610,3880,3880,3880,3880,0
20240806,155300,21448610,3880,3880,3880,3880,0
20240806,155200,21448610,3880,3880,3880,3880,0
20240806,155100,21448610,3880,3880,3880,3880,0
20240806,155000,21448610,3880,3880,3880,3880,0
20240806,154900,21448610,3880,3880,3880,3880,0
20240806,154800,21448610,3880,3880,3880,3880,0
20240806,154700,21448610,3880,3880,3880,3880,0
20240806,154600,21448610,3880,3880,3880,3880,0
20240806,154500,21448610,3880,3880,3880,3880,0
20240806,154400,21448610,3880,3880,3880,3880,0
20240806,154300,21448610,3880,3880,3880,3880,0
20240806,154200,21448610,3880,3880,3880,3880,42
20240806,154100,21448610,3880,3880,3880,3880,0
20240806,154000,21448610,3880,3880,3880,3880,0
20240806,153900,21448610,3880,3880,3880,3880,0
20240806,153800,21448610,3880,3880,3880,3880,0
20240806,153700,21448610,3880,3880,3880,3880,0
20240806,153600,21448610,3880,3880,3880,3880,0
20240806,153500,21448610,3880,3880,3880,3880,0
20240806,153400,21448610,3880,3880,3880,3880,0
20240806,153300,21448610,3880,3880,3880,3880,0
20240806,153200,21448610,3880,3880,3880,3880,0
20240806,153100,21448610,3880,3880,3880,3880,0
20240806,153000,21448610,3880,3880,3880,3880,42
20240806,152900,21285650,3880,3880,3880,3880,0
20240806,152800,21285650,3880,3880,3880,3880,0
20240806,152700,21285650,3880,3880,3880,3880,0
20240806,152600,21285650,3880,3880,3880,3880,0
20240806,152500,21285650,3880,3880,3880,3880,0
20240806,152400,21285650,3880,3880,3880,3880,0
20240806,152300,21285650,3880,3880,3880,3880,0
20240806,152200,21285650,3880,3880,3880,3880,0
20240806,152100,21285650,3880,3880,3880,3880,0
20240806,152000,21285650,3880,3880,3880,3880,0
20240806,151900,21285650,3880,3850,3880,3850,83
20240806,151800,20966070,3880,3880,3880,3850,114
20240806,151700,20526570,3855,3855,3855,3855,23
20240806,151600,20437905,3880,3880,3880,3880,0
20240806,151500,20437905,3880,3860,3880,3860,24
20240806,151400,20345245,3865,3865,3865,3865,10
20240806,151300,20306595,3880,3880,3880,3880,1
20240806,151200,20302715,3870,3870,3870,3870,57
20240806,151100,20082125,3880,3880,3880,3880,0
20240806,151000,20082125,3880,3880,3880,3880,0
20240806,150900,20082125,3880,3875,3880,3875,127
20240806,150800,19589995,3875,3875,3875,3875,10
20240806,150700,19551245,3875,3875,3875,3875,20
20240806,150600,19473745,3875,3875,3875,3875,0
20240806,150500,19473745,3875,3875,3875,3875,0
20240806,150400,19473745,3875,3875,3875,3875,0
20240806,150300,19473745,3875,3875,3875,3875,0
20240806,150200,19473745,3875,3875,3875,3875,0
20240806,150100,19473745,3875,3875,3875,3875,0
20240806,150000,19473745,3875,3875,3875,3875,0
20240806,145900,19473745,3875,3875,3875,3875,0
20240806,145800,19473745,3875,3875,3875,3875,1
20240806,145700,19469870,3875,3875,3875,3875,0
20240806,145600,19469870,3875,3875,3875,3875,0
20240806,145500,19469870,3875,3875,3875,3875,10
20240806,145400,19431120,3875,3875,3875,3875,0
20240806,145300,19431120,3875,3875,3875,3875,0
20240806,145200,19431120,3875,3875,3875,3875,0
20240806,145100,19431120,3875,3875,3875,3875,1
20240806,145000,19427245,3855,3855,3855,3855,25
20240806,144900,19330870,3880,3880,3880,3880,0
20240806,144800,19330870,3880,3880,3880,3880,0
20240806,144700,19330870,3880,3880,3880,3880,0
20240806,144600,19330870,3880,3880,3880,3880,0
20240806,144500,19330870,3880,3880,3880,3880,0
20240806,144400,19330870,3880,3880,3880,3880,0
20240806,144300,19330870,3880,3880,3880,3880,0
20240806,144200,19330870,3880,3880,3880,3880,0
20240806,144100,19330870,3880,3880,3880,3880,0
20240806,144000,19330870,3880,3880,3880,3880,0
20240806,143900,19330870,3880,3880,3880,3880,0
20240806,143800,19330870,3880,3880,3880,3880,0
20240806,143700,19330870,3880,3880,3880,3880,0
20240806,143600,19330870,3880,3880,3880,3880,0
20240806,143500,19330870,3880,3880,3880,3880,2
20240806,143400,19323110,3880,3880,3880,3880,0
20240806,143300,19323110,3880,3880,3880,3880,0
20240806,143200,19323110,3880,3880,3880,3880,0
20240806,143100,19323110,3880,3880,3880,3880,0
20240806,143000,19323110,3880,3880,3880,3880,0
20240806,142900,19323110,3880,3880,3880,3880,0
20240806,142800,19323110,3880,3880,3880,3880,0
20240806,142700,19323110,3880,3880,3880,3880,0
20240806,142600,19323110,3880,3850,3880,3850,32
20240806,142500,19199880,3880,3880,3880,3880,0
20240806,142400,19199880,3880,3880,3880,3880,11
20240806,142300,19157200,3880,3880,3880,3880,0
20240806,142200,19157200,3880,3880,3880,3880,1
20240806,142100,19153320,3875,3875,3875,3875,0
20240806,142000,19153320,3875,3875,3875,3875,0
20240806,141900,19153320,3875,3875,3875,3875,27
20240806,141800,19048695,3875,3875,3875,3875,0
20240806,141700,19048695,3875,3875,3875,3875,0
20240806,141600,19048695,3875,3875,3875,3875,0
20240806,141500,19048695,3875,3875,3875,3875,0
20240806,141400,19048695,3875,3875,3875,3875,0
20240806,141300,19048695,3875,3875,3875,3875,0
20240806,141200,19048695,3875,3875,3875,3875,0
20240806,141100,19048695,3875,3875,3875,3875,0
20240806,141000,19048695,3875,3875,3875,3875,0
20240806,140900,19048695,3875,3875,3875,3875,0
20240806,140800,19048695,3875,3875,3875,3875,0
20240806,140700,19048695,3875,3875,3875,3875,0
20240806,140600,19048695,3875,3875,3875,3875,0
20240806,140500,19048695,3875,3875,3875,3875,0
20240806,140400,19048695,3875,3875,3875,3875,0
20240806,140300,19048695,3875,3875,3875,3875,0
20240806,140200,19048695,3875,3875,3875,3875,0
20240806,140100,19048695,3875,3875,3875,3875,0
20240806,140000,19048695,3875,3875,3875,3875,0
20240806,135900,19048695,3875,3875,3875,3875,0
20240806,135800,19048695,3875,3875,3875,3875,0
20240806,135700,19048695,3875,3875,3875,3875,0
20240806,135600,19048695,3875,3875,3875,3875,0
20240806,135500,19048695,3875,3875,3875,3875,0
20240806,135400,19048695,3875,3875,3875,3875,0
20240806,135300,19048695,3875,3875,3875,3875,0
20240806,135200,19048695,3875,3875,3875,3875,0
20240806,135100,19048695,3875,3875,3875,3875,0
20240806,135000,19048695,3875,3875,3875,3875,0
20240806,134900,19048695,3875,3875,3875,3875,0
20240806,134800,19048695,3875,3875,3875,3875,1
20240806,134700,19044820,3875,3875,3875,3875,0
20240806,134600,19044820,3875,3875,3875,3875,0
20240806,134500,19044820,3875,3875,3875,3875,0
20240806,134400,19044820,3875,3875,3875,3875,0
20240806,134300,19044820,3875,3875,3875,3875,0
20240806,134200,19044820,3875,3875,3875,3875,0
20240806,134100,19044820,3875,3875,3875,3875,0
20240806,134000,19044820,3875,3875,3875,3875,0
20240806,133900,19044820,3875,3875,3875,3875,0
20240806,133800,19044820,3875,3875,3875,3875,0
20240806,133700,19044820,3875,3875,3875,3875,0
20240806,133600,19044820,3875,3875,3875,3875,0
20240806,133500,19044820,3875,3875,3875,3875,0
20240806,133400,19044820,3875,3875,3875,3875,0
20240806,133300,19044820,3875,3875,3875,3875,0
20240806,133200,19044820,3875,3875,3875,3875,0
20240806,133100,19044820,3875,3875,3875,3875,0
20240806,133000,19044820,3875,3875,3875,3875,0
20240806,132900,19044820,3875,3875,3875,3875,0
20240806,132800,19044820,3875,3875,3875,3875,1
20240806,132700,19040945,3850,3850,3850,3850,28
20240806,132600,18933145,3880,3880,3880,3880,0
20240806,132500,18933145,3880,3880,3880,3880,0
20240806,132400,18933145,3880,3880,3880,3880,0
20240806,132300,18933145,3880,3880,3880,3880,0
20240806,132200,18933145,3880,3880,3880,3880,0
20240806,132100,18933145,3880,3880,3880,3880,0
20240806,132000,18933145,3880,3880,3880,3880,0
20240806,131900,18933145,3880,3880,3880,3880,0
20240806,131800,18933145,3880,3880,3880,3880,0
20240806,131700,18933145,3880,3880,3880,3880,0
20240806,131600,18933145,3880,3880,3880,3880,0
20240806,131500,18933145,3880,3880,3880,3880,0
20240806,131400,18933145,3880,3880,3880,3880,0
20240806,131300,18933145,3880,3880,3880,3880,0
20240806,131200,18933145,3880,3880,3880,3880,0
20240806,131100,18933145,3880,3880,3880,3880,0
20240806,131000,18933145,3880,3880,3880,3880,0
20240806,130900,18933145,3880,3880,3880,3880,0
20240806,130800,18933145,3880,3880,3880,3880,0
20240806,130700,18933145,3880,3880,3880,3880,0
20240806,130600,18933145,3880,3880,3880,3880,0
20240806,130500,18933145,3880,3880,3880,3880,0
20240806,130400,18933145,3880,3880,3880,3880,0
20240806,130300,18933145,3880,3880,3880,3880,0
20240806,130200,18933145,3880,3880,3880,3880,0
20240806,130100,18933145,3880,3880,3880,3880,0
20240806,130000,18933145,3880,3880,3880,3880,0
20240806,125900,18933145,3880,3880,3880,3880,0
20240806,125800,18933145,3880,3880,3880,3880,0
20240806,125700,18933145,3880,3880,3880,3880,0
20240806,125600,18933145,3880,3880,3880,3880,0
20240806,125500,18933145,3880,3880,3880,3880,0
20240806,125400,18933145,3880,3880,3880,3880,0
20240806,125300,18933145,3880,3880,3880,3880,50
20240806,125200,18739145,3880,3880,3880,3880,0
20240806,125100,18739145,3880,3880,3880,3880,0
20240806,125000,18739145,3880,3880,3880,3880,0
20240806,124900,18739145,3880,3880,3880,3880,0
20240806,124800,18739145,3880,3880,3880,3880,0
20240806,124700,18739145,3880,3880,3880,3880,0
20240806,124600,18739145,3880,3880,3880,3880,0
20240806,124500,18739145,3880,3880,3880,3880,0
20240806,124400,18739145,3880,3880,3880,3880,0
20240806,124300,18739145,3880,3880,3880,3880,0
20240806,124200,18739145,3880,3880,3880,3880,0
20240806,124100,18739145,3880,3880,3880,3880,0
20240806,124000,18739145,3880,3880,3880,3880,0
20240806,123900,18739145,3880,3880,3880,3880,2
20240806,123800,18731385,3880,3880,3880,3880,0
20240806,123700,18731385,3880,3880,3880,3880,0
20240806,123600,18731385,3880,3880,3880,3880,0
20240806,123500,18731385,3880,3880,3880,3880,0
20240806,123400,18731385,3880,3880,3880,3880,0
20240806,123300,18731385,3880,3880,3880,3880,0
20240806,123200,18731385,3880,3880,3880,3880,0
20240806,123100,18731385,3880,3880,3880,3880,0
20240806,123000,18731385,3880,3880,3880,3880,0
20240806,122900,18731385,3880,3880,3880,3880,0
20240806,122800,18731385,3880,3880,3880,3880,0
20240806,122700,18731385,3880,3880,3880,3880,0
20240806,122600,18731385,3880,3880,3880,3880,13
20240806,122500,18680945,3880,3880,3880,3880,0
20240806,122400,18680945,3880,3880,3880,3880,0
20240806,122300,18680945,3880,3880,3880,3880,0
20240806,122200,18680945,3880,3880,3880,3880,0
20240806,122100,18680945,3880,3880,3880,3880,0
20240806,122000,18680945,3880,3880,3880,3880,0
20240806,121900,18680945,3880,3880,3880,3880,0
20240806,121800,18680945,3880,3880,3880,3880,0
20240806,121700,18680945,3880,3880,3880,3880,0
20240806,121600,18680945,3880,3880,3880,3880,0
20240806,121500,18680945,3880,3880,3880,3880,0
20240806,121400,18680945,3880,3880,3880,3880,0
20240806,121300,18680945,3880,3880,3880,3880,0
20240806,121200,18680945,3880,3880,3880,3880,0
20240806,121100,18680945,3880,3880,3880,3880,0
20240806,121000,18680945,3880,3880,3880,3880,110
20240806,120900,18254145,3880,3880,3880,3880,0
20240806,120800,18254145,3880,3880,3880,3880,0
20240806,120700,18254145,3880,3880,3880,3880,0
20240806,120600,18254145,3880,3880,3880,3880,0
20240806,120500,18254145,3880,3880,3880,3880,0
20240806,120400,18254145,3880,3880,3880,3880,0
20240806,120300,18254145,3880,3880,3880,3880,0
20240806,120200,18254145,3880,3880,3880,3880,0
20240806,120100,18254145,3880,3880,3880,3880,0
20240806,120000,18254145,3880,3880,3880,3880,0
20240806,115900,18254145,3880,3880,3880,3880,0
20240806,115800,18254145,3880,3880,3880,3880,0
20240806,115700,18254145,3880,3880,3880,3880,0
20240806,115600,18254145,3880,3880,3880,3880,0
20240806,115500,18254145,3880,3880,3880,3880,0
20240806,115400,18254145,3880,3880,3880,3880,0
20240806,115300,18254145,3880,3880,3880,3880,0
20240806,115200,18254145,3880,3880,3880,3880,0
20240806,115100,18254145,3880,3850,3880,3850,30
20240806,115000,18138615,3890,3890,3890,3890,0
20240806,114900,18138615,3890,3890,3890,3890,0
20240806,114800,18138615,3890,3890,3890,3890,0
20240806,114700,18138615,3890,3890,3890,3890,0
20240806,114600,18138615,3890,3890,3890,3890,0
20240806,114500,18138615,3890,3890,3890,3890,0
20240806,114400,18138615,3890,3890,3890,3890,0
20240806,114300,18138615,3890,3890,3890,3890,0
20240806,114200,18138615,3890,3890,3890,3890,0
20240806,114100,18138615,3890,3890,3890,3890,0
20240806,114000,18138615,3890,3890,3890,3890,0
20240806,113900,18138615,3890,3890,3890,3890,0
20240806,113800,18138615,3890,3890,3890,3890,0
20240806,113700,18138615,3890,3890,3890,3890,0
20240806,113600,18138615,3890,3890,3890,3890,0
20240806,113500,18138615,3890,3890,3890,3890,0
20240806,113400,18138615,3890,3890,3890,3890,0
20240806,113300,18138615,3890,3890,3890,3890,0
20240806,113200,18138615,3890,3890,3890,3890,0
20240806,113100,18138615,3890,3890,3890,3890,0
20240806,113000,18138615,3890,3890,3890,3890,0
20240806,112900,18138615,3890,3890,3890,3890,0
20240806,112800,18138615,3890,3890,3890,3890,0
20240806,112700,18138615,3890,3890,3890,3890,0
20240806,112600,18138615,3890,3890,3890,3890,0
20240806,112500,18138615,3890,3890,3890,3890,0
20240806,112400,18138615,3890,3890,3890,3890,0
20240806,112300,18138615,3890,3890,3890,3890,0
20240806,112200,18138615,3890,3890,3890,3890,0
20240806,112100,18138615,3890,3890,3890,3890,0
20240806,112000,18138615,3890,3890,3890,3890,0
20240806,111900,18138615,3890,3890,3890,3890,0
20240806,111800,18138615,3890,3890,3890,3890,0
20240806,111700,18138615,3890,3890,3890,3890,0
20240806,111600,18138615,3890,3890,3890,3890,0
20240806,111500,18138615,3890,3890,3890,3890,0
20240806,111400,18138615,3890,3890,3890,3890,0
20240806,111300,18138615,3890,3890,3890,3890,0
20240806,111200,18138615,3890,3890,3890,3890,0
20240806,111100,18138615,3890,3890,3890,3890,0
20240806,111000,18138615,3890,3890,3890,3890,0
20240806,110900,18138615,3890,3890,3890,3890,0
20240806,110800,18138615,3890,3890,3890,3890,0
20240806,110700,18138615,3890,3850,3890,3850,4
20240806,110600,18123175,3850,3850,3850,3850,0
20240806,110500,18123175,3850,3855,3855,3850,47
20240806,110400,17942170,3895,3895,3895,3895,0
20240806,110300,17942170,3895,3895,3895,3895,0
20240806,110200,17942170,3895,3895,3895,3895,0
20240806,110100,17942170,3895,3895,3895,3895,0
20240806,110000,17942170,3895,3895,3895,3895,0
20240806,105900,17942170,3895,3895,3895,3895,0
20240806,105800,17942170,3895,3895,3895,3895,0
20240806,105700,17942170,3895,3895,3895,3895,0
20240806,105600,17942170,3895,3895,3895,3895,5
20240806,105500,17922695,3895,3895,3895,3895,0
20240806,105400,17922695,3895,3895,3895,3895,0
20240806,105300,17922695,3895,3895,3895,3895,0
20240806,105200,17922695,3895,3895,3895,3895,0
20240806,105100,17922695,3895,3895,3895,3895,0
20240806,105000,17922695,3895,3895,3895,3895,0
20240806,104900,17922695,3895,3895,3895,3895,0
20240806,104800,17922695,3895,3895,3895,3895,0
20240806,104700,17922695,3895,3895,3895,3895,0
20240806,104600,17922695,3895,3895,3895,3895,0
20240806,104500,17922695,3895,3895,3895,3895,0
20240806,104400,17922695,3895,3895,3895,3895,0
20240806,104300,17922695,3895,3895,3895,3895,0
20240806,104200,17922695,3895,3895,3895,3895,0
20240806,104100,17922695,3895,3895,3895,3895,0
20240806,104000,17922695,3895,3895,3895,3895,0
20240806,103900,17922695,3895,3895,3895,3895,0
20240806,103800,17922695,3895,3895,3895,3895,0
20240806,103700,17922695,3895,3895,3895,3895,0
20240806,103600,17922695,3895,3895,3895,3895,0
20240806,103500,17922695,3895,3895,3895,3895,0
20240806,103400,17922695,3895,3895,3895,3895,0
20240806,103300,17922695,3895,3895,3895,3895,0
20240806,103200,17922695,3895,3895,3895,3895,0
20240806,103100,17922695,3895,3895,3895,3895,0
20240806,103000,17922695,3895,3895,3895,3895,0
20240806,102900,17922695,3895,3895,3895,3895,0
20240806,102800,17922695,3895,3895,3895,3895,0
20240806,102700,17922695,3895,3895,3895,3895,0
20240806,102600,17922695,3895,3895,3895,3895,0
20240806,102500,17922695,3895,3895,3895,3895,0
20240806,102400,17922695,3895,3895,3895,3895,0
20240806,102300,17922695,3895,3895,3895,3895,0
20240806,102200,17922695,3895,3895,3895,3895,0
20240806,102100,17922695,3895,3895,3895,3895,0
20240806,102000,17922695,3895,3895,3895,3895,0
20240806,101900,17922695,3895,3895,3895,3895,0
20240806,101800,17922695,3895,3895,3895,3895,0
20240806,101700,17922695,3895,3895,3895,3895,0
20240806,101600,17922695,3895,3895,3895,3895,0
20240806,101500,17922695,3895,3895,3895,3895,0
20240806,101400,17922695,3895,3895,3895,3895,0
20240806,101300,17922695,3895,3895,3895,3895,0
20240806,101200,17922695,3895,3860,3895,3860,257
20240806,101100,16930640,3900,3900,3900,3900,0
20240806,101000,16930640,3900,3900,3900,3900,0
20240806,100900,16930640,3900,3900,3900,3900,0
20240806,100800,16930640,3900,3895,3900,3895,258
20240806,100700,15924450,3890,3890,3890,3890,0
20240806,100600,15924450,3890,3890,3890,3890,0
20240806,100500,15924450,3890,3890,3890,3890,0
20240806,100400,15924450,3890,3890,3890,3890,0
20240806,100300,15924450,3890,3890,3890,3890,0
20240806,100200,15924450,3890,3890,3890,3890,0
20240806,100100,15924450,3890,3890,3890,3890,0
20240806,100000,15924450,3890,3890,3890,3890,187
20240806,095900,15197020,3890,3890,3890,3890,313
20240806,095800,13979450,3890,3890,3890,3890,0
20240806,095700,13979450,3890,3890,3890,3890,0
20240806,095600,13979450,3890,3890,3890,3890,0
20240806,095500,13979450,3890,3890,3890,3890,0
20240806,095400,13979450,3890,3890,3890,3890,0
20240806,095300,13979450,3890,3890,3890,3890,0
20240806,095200,13979450,3890,3890,3890,3890,0
20240806,095100,13979450,3890,3890,3890,3890,0
20240806,095000,13979450,3890,3890,3890,3890,0
20240806,094900,13979450,3890,3890,3890,3890,77
20240806,094800,13679920,3885,3885,3885,3885,0
20240806,094700,13679920,3885,3885,3885,3885,0
20240806,094600,13679920,3885,3885,3885,3885,0
20240806,094500,13679920,3885,3885,3885,3885,0
20240806,094400,13679920,3885,3885,3885,3885,0
20240806,094300,13679920,3885,3885,3885,3885,0
20240806,094200,13679920,3885,3890,3890,3885,788
20240806,094100,10618490,3890,3890,3890,3890,0
20240806,094000,10618490,3890,3890,3890,3890,0
20240806,093900,10618490,3890,3890,3890,3890,0
20240806,093800,10618490,3890,3890,3890,3890,0
20240806,093700,10618490,3890,3890,3890,3890,0
20240806,093600,10618490,3890,3890,3890,3890,0
20240806,093500,10618490,3890,3890,3890,3890,0
20240806,093400,10618490,3890,3890,3890,3890,0
20240806,093300,10618490,3890,3890,3890,3890,0
20240806,093200,10618490,3890,3890,3890,3890,5
20240806,093100,10599040,3890,3885,3890,3885,384
20240806,093000,9107195,3885,3885,3885,3885,1
20240806,092900,9103310,3890,3890,3890,3890,0
20240806,092800,9103310,3890,3890,3890,3890,3
20240806,092700,9091640,3895,3895,3895,3895,0
20240806,092600,9091640,3895,3895,3895,3895,1
20240806,092500,9087745,3895,3895,3895,3895,61
20240806,092400,8850150,3895,3895,3895,3895,139
20240806,092300,8308745,3900,3900,3900,3900,0
20240806,092200,8308745,3900,3900,3900,3900,0
20240806,092100,8308745,3900,3900,3900,3900,0
20240806,092000,8308745,3900,3900,3900,3900,0
20240806,091900,8308745,3900,3900,3900,3900,0
20240806,091800,8308745,3900,3900,3900,3900,0
20240806,091700,8308745,3900,3880,3935,3880,701
20240806,091600,5574340,3880,3880,3880,3880,19
20240806,091500,5500620,3885,3860,3885,3850,335
20240806,091400,4209360,3865,3865,3865,3865,0
20240806,091300,4209360,3865,3840,3865,3840,75
20240806,091200,3921335,3840,3840,3840,3840,0
20240806,091100,3921335,3840,3840,3840,3840,0
20240806,091000,3921335,3840,3840,3840,3840,0
20240806,090900,3921335,3840,3840,3840,3840,0
20240806,090800,3921335,3840,3830,3840,3830,142
20240806,090700,3377215,3830,3840,3840,3830,64
20240806,090600,3132085,3840,3840,3840,3840,21
20240806,090500,3051445,3865,3840,3865,3840,81
20240806,090400,2740380,3840,3840,3840,3840,0
20240806,090300,2740380,3840,3840,3840,3840,0
20240806,090200,2740380,3840,3840,3840,3840,2
20240806,090100,2732700,3840,3800,3840,3800,105
20240806,090000,2333400,3840,3750,3840,3750,622