KissMeData/222110/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,203900,13968615,4265,4265,4265,4265,156
20240821,203800,13968615,4265,4265,4265,4265,0
20240821,203700,13968615,4265,4265,4265,4265,0
20240821,203600,13968615,4265,4265,4265,4265,0
20240821,203500,13968615,4265,4265,4265,4265,0
20240821,203400,13968615,4265,4265,4265,4265,0
20240821,203300,13968615,4265,4265,4265,4265,0
20240821,203200,13968615,4265,4265,4265,4265,0
20240821,203100,13968615,4265,4265,4265,4265,0
20240821,203000,13968615,4265,4265,4265,4265,0
20240821,202900,13968615,4265,4265,4265,4265,0
20240821,202800,13968615,4265,4265,4265,4265,0
20240821,202700,13968615,4265,4265,4265,4265,0
20240821,202600,13968615,4265,4265,4265,4265,0
20240821,202500,13968615,4265,4265,4265,4265,0
20240821,202400,13968615,4265,4265,4265,4265,0
20240821,202300,13968615,4265,4265,4265,4265,0
20240821,202200,13968615,4265,4265,4265,4265,0
20240821,202100,13968615,4265,4265,4265,4265,0
20240821,202000,13968615,4265,4265,4265,4265,0
20240821,201900,13968615,4265,4265,4265,4265,0
20240821,201800,13968615,4265,4265,4265,4265,0
20240821,201700,13968615,4265,4265,4265,4265,0
20240821,201600,13968615,4265,4265,4265,4265,0
20240821,201500,13968615,4265,4265,4265,4265,0
20240821,201400,13968615,4265,4265,4265,4265,0
20240821,201300,13968615,4265,4265,4265,4265,0
20240821,201200,13968615,4265,4265,4265,4265,0
20240821,201100,13968615,4265,4265,4265,4265,0
20240821,201000,13968615,4265,4265,4265,4265,0
20240821,200900,13968615,4265,4265,4265,4265,156
20240821,200800,13968615,4265,4265,4265,4265,0
20240821,200700,13968615,4265,4265,4265,4265,0
20240821,200600,13968615,4265,4265,4265,4265,0
20240821,200500,13968615,4265,4265,4265,4265,0
20240821,200400,13968615,4265,4265,4265,4265,0
20240821,200300,13968615,4265,4265,4265,4265,0
20240821,200200,13968615,4265,4265,4265,4265,0
20240821,200100,13968615,4265,4265,4265,4265,0
20240821,200000,13968615,4265,4265,4265,4265,0
20240821,195900,13968615,4265,4265,4265,4265,0
20240821,195800,13968615,4265,4265,4265,4265,0
20240821,195700,13968615,4265,4265,4265,4265,0
20240821,195600,13968615,4265,4265,4265,4265,0
20240821,195500,13968615,4265,4265,4265,4265,0
20240821,195400,13968615,4265,4265,4265,4265,0
20240821,195300,13968615,4265,4265,4265,4265,0
20240821,195200,13968615,4265,4265,4265,4265,0
20240821,195100,13968615,4265,4265,4265,4265,0
20240821,195000,13968615,4265,4265,4265,4265,0
20240821,194900,13968615,4265,4265,4265,4265,0
20240821,194800,13968615,4265,4265,4265,4265,0
20240821,194700,13968615,4265,4265,4265,4265,0
20240821,194600,13968615,4265,4265,4265,4265,0
20240821,194500,13968615,4265,4265,4265,4265,0
20240821,194400,13968615,4265,4265,4265,4265,0
20240821,194300,13968615,4265,4265,4265,4265,0
20240821,194200,13968615,4265,4265,4265,4265,0
20240821,194100,13968615,4265,4265,4265,4265,0
20240821,194000,13968615,4265,4265,4265,4265,0
20240821,193900,13968615,4265,4265,4265,4265,156
20240821,193800,13968615,4265,4265,4265,4265,0
20240821,193700,13968615,4265,4265,4265,4265,0
20240821,193600,13968615,4265,4265,4265,4265,0
20240821,193500,13968615,4265,4265,4265,4265,0
20240821,193400,13968615,4265,4265,4265,4265,0
20240821,193300,13968615,4265,4265,4265,4265,0
20240821,193200,13968615,4265,4265,4265,4265,0
20240821,193100,13968615,4265,4265,4265,4265,0
20240821,193000,13968615,4265,4265,4265,4265,0
20240821,192900,13968615,4265,4265,4265,4265,0
20240821,192800,13968615,4265,4265,4265,4265,0
20240821,192700,13968615,4265,4265,4265,4265,0
20240821,192600,13968615,4265,4265,4265,4265,0
20240821,192500,13968615,4265,4265,4265,4265,0
20240821,192400,13968615,4265,4265,4265,4265,0
20240821,192300,13968615,4265,4265,4265,4265,0
20240821,192200,13968615,4265,4265,4265,4265,0
20240821,192100,13968615,4265,4265,4265,4265,0
20240821,192000,13968615,4265,4265,4265,4265,0
20240821,191900,13968615,4265,4265,4265,4265,0
20240821,191800,13968615,4265,4265,4265,4265,0
20240821,191700,13968615,4265,4265,4265,4265,0
20240821,191600,13968615,4265,4265,4265,4265,0
20240821,191500,13968615,4265,4265,4265,4265,0
20240821,191400,13968615,4265,4265,4265,4265,0
20240821,191300,13968615,4265,4265,4265,4265,0
20240821,191200,13968615,4265,4265,4265,4265,0
20240821,191100,13968615,4265,4265,4265,4265,0
20240821,191000,13968615,4265,4265,4265,4265,0
20240821,190900,13968615,4265,4265,4265,4265,156
20240821,190800,13968615,4265,4265,4265,4265,0
20240821,190700,13968615,4265,4265,4265,4265,0
20240821,190600,13968615,4265,4265,4265,4265,0
20240821,190500,13968615,4265,4265,4265,4265,0
20240821,190400,13968615,4265,4265,4265,4265,0
20240821,190300,13968615,4265,4265,4265,4265,0
20240821,190200,13968615,4265,4265,4265,4265,0
20240821,190100,13968615,4265,4265,4265,4265,0
20240821,190000,13968615,4265,4265,4265,4265,0
20240821,185900,13968615,4265,4265,4265,4265,0
20240821,185800,13968615,4265,4265,4265,4265,0
20240821,185700,13968615,4265,4265,4265,4265,0
20240821,185600,13968615,4265,4265,4265,4265,0
20240821,185500,13968615,4265,4265,4265,4265,0
20240821,185400,13968615,4265,4265,4265,4265,0
20240821,185300,13968615,4265,4265,4265,4265,0
20240821,185200,13968615,4265,4265,4265,4265,0
20240821,185100,13968615,4265,4265,4265,4265,0
20240821,185000,13968615,4265,4265,4265,4265,0
20240821,184900,13968615,4265,4265,4265,4265,0
20240821,184800,13968615,4265,4265,4265,4265,0
20240821,184700,13968615,4265,4265,4265,4265,0
20240821,184600,13968615,4265,4265,4265,4265,0
20240821,184500,13968615,4265,4265,4265,4265,0
20240821,184400,13968615,4265,4265,4265,4265,0
20240821,184300,13968615,4265,4265,4265,4265,0
20240821,184200,13968615,4265,4265,4265,4265,0
20240821,184100,13968615,4265,4265,4265,4265,0
20240821,184000,13968615,4265,4265,4265,4265,0
20240821,183900,13968615,4265,4265,4265,4265,156
20240821,183800,13968615,4265,4265,4265,4265,0
20240821,183700,13968615,4265,4265,4265,4265,0
20240821,183600,13968615,4265,4265,4265,4265,0
20240821,183500,13968615,4265,4265,4265,4265,0
20240821,183400,13968615,4265,4265,4265,4265,0
20240821,183300,13968615,4265,4265,4265,4265,0
20240821,183200,13968615,4265,4265,4265,4265,0
20240821,183100,13968615,4265,4265,4265,4265,0
20240821,183000,13968615,4265,4265,4265,4265,0
20240821,182900,13968615,4265,4265,4265,4265,0
20240821,182800,13968615,4265,4265,4265,4265,0
20240821,182700,13968615,4265,4265,4265,4265,0
20240821,182600,13968615,4265,4265,4265,4265,0
20240821,182500,13968615,4265,4265,4265,4265,0
20240821,182400,13968615,4265,4265,4265,4265,0
20240821,182300,13968615,4265,4265,4265,4265,0
20240821,182200,13968615,4265,4265,4265,4265,0
20240821,182100,13968615,4265,4265,4265,4265,0
20240821,182000,13968615,4265,4265,4265,4265,0
20240821,181900,13968615,4265,4265,4265,4265,0
20240821,181800,13968615,4265,4265,4265,4265,0
20240821,181700,13968615,4265,4265,4265,4265,0
20240821,181600,13968615,4265,4265,4265,4265,0
20240821,181500,13968615,4265,4265,4265,4265,0
20240821,181400,13968615,4265,4265,4265,4265,0
20240821,181300,13968615,4265,4265,4265,4265,0
20240821,181200,13968615,4265,4265,4265,4265,0
20240821,181100,13968615,4265,4265,4265,4265,0
20240821,181000,13968615,4265,4265,4265,4265,0
20240821,180900,13968615,4265,4265,4265,4265,156
20240821,180800,13968615,4265,4265,4265,4265,0
20240821,180700,13968615,4265,4265,4265,4265,0
20240821,180600,13968615,4265,4265,4265,4265,0
20240821,180500,13968615,4265,4265,4265,4265,0
20240821,180400,13968615,4265,4265,4265,4265,0
20240821,180300,13968615,4265,4265,4265,4265,0
20240821,180200,13968615,4265,4265,4265,4265,0
20240821,180100,13968615,4265,4265,4265,4265,0
20240821,180000,13968615,4265,4265,4265,4265,0
20240821,175900,13968615,4265,4265,4265,4265,0
20240821,175800,13968615,4265,4265,4265,4265,0
20240821,175700,13968615,4265,4265,4265,4265,0
20240821,175600,13968615,4265,4265,4265,4265,0
20240821,175500,13968615,4265,4265,4265,4265,0
20240821,175400,13968615,4265,4265,4265,4265,0
20240821,175300,13968615,4265,4265,4265,4265,0
20240821,175200,13968615,4265,4265,4265,4265,0
20240821,175100,13968615,4265,4265,4265,4265,0
20240821,175000,13968615,4265,4265,4265,4265,0
20240821,174900,13968615,4265,4265,4265,4265,0
20240821,174800,13968615,4265,4265,4265,4265,0
20240821,174700,13968615,4265,4265,4265,4265,0
20240821,174600,13968615,4265,4265,4265,4265,0
20240821,174500,13968615,4265,4265,4265,4265,0
20240821,174400,13968615,4265,4265,4265,4265,0
20240821,174300,13968615,4265,4265,4265,4265,0
20240821,174200,13968615,4265,4265,4265,4265,0
20240821,174100,13968615,4265,4265,4265,4265,0
20240821,174000,13968615,4265,4265,4265,4265,0
20240821,173900,13968615,4265,4265,4265,4265,156
20240821,173800,13968615,4265,4265,4265,4265,0
20240821,173700,13968615,4265,4265,4265,4265,0
20240821,173600,13968615,4265,4265,4265,4265,0
20240821,173500,13968615,4265,4265,4265,4265,0
20240821,173400,13968615,4265,4265,4265,4265,0
20240821,173300,13968615,4265,4265,4265,4265,0
20240821,173200,13968615,4265,4265,4265,4265,0
20240821,173100,13968615,4265,4265,4265,4265,0
20240821,173000,13968615,4265,4265,4265,4265,0
20240821,172900,13968615,4265,4265,4265,4265,0
20240821,172800,13968615,4265,4265,4265,4265,0
20240821,172700,13968615,4265,4265,4265,4265,0
20240821,172600,13968615,4265,4265,4265,4265,0
20240821,172500,13968615,4265,4265,4265,4265,0
20240821,172400,13968615,4265,4265,4265,4265,0
20240821,172300,13968615,4265,4265,4265,4265,0
20240821,172200,13968615,4265,4265,4265,4265,0
20240821,172100,13968615,4265,4265,4265,4265,0
20240821,172000,13968615,4265,4265,4265,4265,0
20240821,171900,13968615,4265,4265,4265,4265,0
20240821,171800,13968615,4265,4265,4265,4265,0
20240821,171700,13968615,4265,4265,4265,4265,0
20240821,171600,13968615,4265,4265,4265,4265,0
20240821,171500,13968615,4265,4265,4265,4265,0
20240821,171400,13968615,4265,4265,4265,4265,0
20240821,171300,13968615,4265,4265,4265,4265,0
20240821,171200,13968615,4265,4265,4265,4265,0
20240821,171100,13968615,4265,4265,4265,4265,0
20240821,171000,13968615,4265,4265,4265,4265,0
20240821,170900,13968615,4265,4265,4265,4265,156
20240821,170800,13968615,4265,4265,4265,4265,0
20240821,170700,13968615,4265,4265,4265,4265,0
20240821,170600,13968615,4265,4265,4265,4265,0
20240821,170500,13968615,4265,4265,4265,4265,0
20240821,170400,13968615,4265,4265,4265,4265,0
20240821,170300,13968615,4265,4265,4265,4265,0
20240821,170200,13968615,4265,4265,4265,4265,0
20240821,170100,13968615,4265,4265,4265,4265,0
20240821,170000,13968615,4265,4265,4265,4265,0
20240821,165900,13968615,4265,4265,4265,4265,0
20240821,165800,13968615,4265,4265,4265,4265,0
20240821,165700,13968615,4265,4265,4265,4265,0
20240821,165600,13968615,4265,4265,4265,4265,0
20240821,165500,13968615,4265,4265,4265,4265,0
20240821,165400,13968615,4265,4265,4265,4265,0
20240821,165300,13968615,4265,4265,4265,4265,0
20240821,165200,13968615,4265,4265,4265,4265,0
20240821,165100,13968615,4265,4265,4265,4265,0
20240821,165000,13968615,4265,4265,4265,4265,0
20240821,164900,13968615,4265,4265,4265,4265,0
20240821,164800,13968615,4265,4265,4265,4265,0
20240821,164700,13968615,4265,4265,4265,4265,0
20240821,164600,13968615,4265,4265,4265,4265,0
20240821,164500,13968615,4265,4265,4265,4265,0
20240821,164400,13968615,4265,4265,4265,4265,0
20240821,164300,13968615,4265,4265,4265,4265,0
20240821,164200,13968615,4265,4265,4265,4265,0
20240821,164100,13968615,4265,4265,4265,4265,0
20240821,164000,13968615,4265,4265,4265,4265,0
20240821,163900,13968615,4265,4265,4265,4265,156
20240821,163800,13968615,4265,4265,4265,4265,0
20240821,163700,13968615,4265,4265,4265,4265,0
20240821,163600,13968615,4265,4265,4265,4265,0
20240821,163500,13968615,4265,4265,4265,4265,0
20240821,163400,13968615,4265,4265,4265,4265,0
20240821,163300,13968615,4265,4265,4265,4265,0
20240821,163200,13968615,4265,4265,4265,4265,0
20240821,163100,13968615,4265,4265,4265,4265,0
20240821,163000,13968615,4265,4265,4265,4265,0
20240821,162900,13968615,4265,4265,4265,4265,0
20240821,162800,13968615,4265,4265,4265,4265,0
20240821,162700,13968615,4265,4265,4265,4265,0
20240821,162600,13968615,4265,4265,4265,4265,0
20240821,162500,13968615,4265,4265,4265,4265,0
20240821,162400,13968615,4265,4265,4265,4265,0
20240821,162300,13968615,4265,4265,4265,4265,0
20240821,162200,13968615,4265,4265,4265,4265,0
20240821,162100,13968615,4265,4265,4265,4265,0
20240821,162000,13968615,4265,4265,4265,4265,0
20240821,161900,13968615,4265,4265,4265,4265,0
20240821,161800,13968615,4265,4265,4265,4265,0
20240821,161700,13968615,4265,4265,4265,4265,0
20240821,161600,13968615,4265,4265,4265,4265,0
20240821,161500,13968615,4265,4265,4265,4265,0
20240821,161400,13968615,4265,4265,4265,4265,0
20240821,161300,13968615,4265,4265,4265,4265,0
20240821,161200,13968615,4265,4265,4265,4265,0
20240821,161100,13968615,4265,4265,4265,4265,0
20240821,161000,13968615,4265,4265,4265,4265,0
20240821,160900,13968615,4265,4265,4265,4265,156
20240821,160800,13968615,4265,4265,4265,4265,0
20240821,160700,13968615,4265,4265,4265,4265,0
20240821,160600,13968615,4265,4265,4265,4265,0
20240821,160500,13968615,4265,4265,4265,4265,0
20240821,160400,13968615,4265,4265,4265,4265,0
20240821,160300,13968615,4265,4265,4265,4265,0
20240821,160200,13968615,4265,4265,4265,4265,0
20240821,160100,13968615,4265,4265,4265,4265,0
20240821,160000,13968615,4265,4265,4265,4265,0
20240821,155900,13968615,4265,4265,4265,4265,0
20240821,155800,13968615,4265,4265,4265,4265,0
20240821,155700,13968615,4265,4265,4265,4265,0
20240821,155600,13968615,4265,4265,4265,4265,0
20240821,155500,13968615,4265,4265,4265,4265,0
20240821,155400,13968615,4265,4265,4265,4265,0
20240821,155300,13968615,4265,4265,4265,4265,0
20240821,155200,13968615,4265,4265,4265,4265,0
20240821,155100,13968615,4265,4265,4265,4265,0
20240821,155000,13968615,4265,4265,4265,4265,0
20240821,154900,13968615,4265,4265,4265,4265,0
20240821,154800,13968615,4265,4265,4265,4265,0
20240821,154700,13968615,4265,4265,4265,4265,0
20240821,154600,13968615,4265,4265,4265,4265,0
20240821,154500,13968615,4265,4265,4265,4265,0
20240821,154400,13968615,4265,4265,4265,4265,0
20240821,154300,13968615,4265,4265,4265,4265,0
20240821,154200,13968615,4265,4265,4265,4265,0
20240821,154100,13968615,4265,4265,4265,4265,0
20240821,154000,13968615,4265,4265,4265,4265,0
20240821,153900,13968615,4265,4265,4265,4265,156
20240821,153800,13968615,4265,4265,4265,4265,0
20240821,153700,13968615,4265,4265,4265,4265,0
20240821,153600,13968615,4265,4265,4265,4265,0
20240821,153500,13968615,4265,4265,4265,4265,0
20240821,153400,13968615,4265,4265,4265,4265,0
20240821,153300,13968615,4265,4265,4265,4265,0
20240821,153200,13968615,4265,4265,4265,4265,0
20240821,153100,13968615,4265,4265,4265,4265,0
20240821,153000,13968615,4265,4265,4265,4265,156
20240821,152900,13303275,4285,4285,4285,4285,0
20240821,152800,13303275,4285,4285,4285,4285,0
20240821,152700,13303275,4285,4285,4285,4285,0
20240821,152600,13303275,4285,4285,4285,4285,0
20240821,152500,13303275,4285,4285,4285,4285,0
20240821,152400,13303275,4285,4285,4285,4285,0
20240821,152300,13303275,4285,4285,4285,4285,0
20240821,152200,13303275,4285,4285,4285,4285,0
20240821,152100,13303275,4285,4285,4285,4285,0
20240821,152000,13303275,4285,4285,4285,4285,0
20240821,151900,13303275,4285,4285,4285,4285,0
20240821,151800,13303275,4285,4285,4285,4285,0
20240821,151700,13303275,4285,4285,4285,4285,0
20240821,151600,13303275,4285,4285,4285,4285,0
20240821,151500,13303275,4285,4285,4285,4285,0
20240821,151400,13303275,4285,4285,4285,4285,0
20240821,151300,13303275,4285,4285,4285,4285,0
20240821,151200,13303275,4285,4285,4285,4285,0
20240821,151100,13303275,4285,4285,4285,4285,0
20240821,151000,13303275,4285,4285,4285,4285,0
20240821,150900,13303275,4285,4285,4285,4285,0
20240821,150800,13303275,4285,4285,4285,4285,0
20240821,150700,13303275,4285,4285,4285,4285,0
20240821,150600,13303275,4285,4285,4285,4285,0
20240821,150500,13303275,4285,4285,4285,4285,0
20240821,150400,13303275,4285,4285,4285,4285,0
20240821,150300,13303275,4285,4285,4285,4285,0
20240821,150200,13303275,4285,4285,4285,4285,20
20240821,150100,13217575,4285,4285,4285,4285,0
20240821,150000,13217575,4285,4285,4285,4285,20
20240821,145900,13131875,4305,4305,4305,4305,0
20240821,145800,13131875,4305,4305,4305,4305,0
20240821,145700,13131875,4305,4305,4305,4305,0
20240821,145600,13131875,4305,4305,4305,4305,0
20240821,145500,13131875,4305,4305,4305,4305,0
20240821,145400,13131875,4305,4305,4305,4305,0
20240821,145300,13131875,4305,4305,4305,4305,0
20240821,145200,13131875,4305,4305,4305,4305,0
20240821,145100,13131875,4305,4305,4305,4305,0
20240821,145000,13131875,4305,4305,4305,4305,0
20240821,144900,13131875,4305,4305,4305,4305,0
20240821,144800,13131875,4305,4305,4305,4305,0
20240821,144700,13131875,4305,4305,4305,4305,0
20240821,144600,13131875,4305,4305,4305,4305,0
20240821,144500,13131875,4305,4305,4305,4305,0
20240821,144400,13131875,4305,4305,4305,4305,0
20240821,144300,13131875,4305,4305,4305,4305,0
20240821,144200,13131875,4305,4305,4305,4305,0
20240821,144100,13131875,4305,4305,4305,4305,0
20240821,144000,13131875,4305,4305,4305,4305,0
20240821,143900,13131875,4305,4305,4305,4305,0
20240821,143800,13131875,4305,4305,4305,4305,0
20240821,143700,13131875,4305,4305,4305,4305,0
20240821,143600,13131875,4305,4305,4305,4305,0
20240821,143500,13131875,4305,4305,4305,4305,0
20240821,143400,13131875,4305,4305,4305,4305,0
20240821,143300,13131875,4305,4305,4305,4305,0
20240821,143200,13131875,4305,4305,4305,4305,0
20240821,143100,13131875,4305,4305,4305,4305,0
20240821,143000,13131875,4305,4305,4305,4305,0
20240821,142900,13131875,4305,4305,4305,4305,0
20240821,142800,13131875,4305,4305,4305,4305,0
20240821,142700,13131875,4305,4305,4305,4305,0
20240821,142600,13131875,4305,4305,4305,4305,0
20240821,142500,13131875,4305,4305,4305,4305,0
20240821,142400,13131875,4305,4305,4305,4305,0
20240821,142300,13131875,4305,4305,4305,4305,0
20240821,142200,13131875,4305,4305,4305,4305,0
20240821,142100,13131875,4305,4305,4305,4305,0
20240821,142000,13131875,4305,4305,4305,4305,0
20240821,141900,13131875,4305,4305,4305,4305,0
20240821,141800,13131875,4305,4305,4305,4305,0
20240821,141700,13131875,4305,4305,4305,4305,0
20240821,141600,13131875,4305,4305,4305,4305,0
20240821,141500,13131875,4305,4305,4305,4305,0
20240821,141400,13131875,4305,4305,4305,4305,0
20240821,141300,13131875,4305,4305,4305,4305,0
20240821,141200,13131875,4305,4305,4305,4305,0
20240821,141100,13131875,4305,4305,4305,4305,0
20240821,141000,13131875,4305,4305,4305,4305,0
20240821,140900,13131875,4305,4305,4305,4305,0
20240821,140800,13131875,4305,4305,4305,4305,0
20240821,140700,13131875,4305,4305,4305,4305,0
20240821,140600,13131875,4305,4305,4305,4305,0
20240821,140500,13131875,4305,4305,4305,4305,0
20240821,140400,13131875,4305,4305,4305,4305,0
20240821,140300,13131875,4305,4305,4305,4305,0
20240821,140200,13131875,4305,4305,4305,4305,0
20240821,140100,13131875,4305,4305,4305,4305,0
20240821,140000,13131875,4305,4305,4305,4305,0
20240821,135900,13131875,4305,4305,4305,4305,0
20240821,135800,13131875,4305,4305,4305,4305,0
20240821,135700,13131875,4305,4305,4305,4305,0
20240821,135600,13131875,4305,4305,4305,4305,0
20240821,135500,13131875,4305,4305,4305,4305,0
20240821,135400,13131875,4305,4305,4305,4305,0
20240821,135300,13131875,4305,4305,4305,4305,0
20240821,135200,13131875,4305,4305,4305,4305,0
20240821,135100,13131875,4305,4305,4305,4305,0
20240821,135000,13131875,4305,4305,4305,4305,0
20240821,134900,13131875,4305,4305,4305,4305,0
20240821,134800,13131875,4305,4305,4305,4305,0
20240821,134700,13131875,4305,4305,4305,4305,0
20240821,134600,13131875,4305,4305,4305,4305,0
20240821,134500,13131875,4305,4305,4305,4305,0
20240821,134400,13131875,4305,4305,4305,4305,0
20240821,134300,13131875,4305,4305,4305,4305,0
20240821,134200,13131875,4305,4305,4305,4305,0
20240821,134100,13131875,4305,4305,4305,4305,0
20240821,134000,13131875,4305,4305,4305,4305,0
20240821,133900,13131875,4305,4305,4305,4305,0
20240821,133800,13131875,4305,4305,4305,4305,0
20240821,133700,13131875,4305,4305,4305,4305,0
20240821,133600,13131875,4305,4305,4305,4305,0
20240821,133500,13131875,4305,4305,4305,4305,0
20240821,133400,13131875,4305,4305,4305,4305,0
20240821,133300,13131875,4305,4305,4305,4305,0
20240821,133200,13131875,4305,4305,4305,4305,0
20240821,133100,13131875,4305,4305,4305,4305,0
20240821,133000,13131875,4305,4305,4305,4305,0
20240821,132900,13131875,4305,4305,4305,4305,0
20240821,132800,13131875,4305,4305,4305,4305,0
20240821,132700,13131875,4305,4305,4305,4305,0
20240821,132600,13131875,4305,4305,4305,4305,0
20240821,132500,13131875,4305,4305,4305,4305,0
20240821,132400,13131875,4305,4305,4305,4305,0
20240821,132300,13131875,4305,4305,4305,4305,0
20240821,132200,13131875,4305,4305,4305,4305,0
20240821,132100,13131875,4305,4305,4305,4305,0
20240821,132000,13131875,4305,4305,4305,4305,0
20240821,131900,13131875,4305,4305,4305,4305,0
20240821,131800,13131875,4305,4305,4305,4305,0
20240821,131700,13131875,4305,4305,4305,4305,0
20240821,131600,13131875,4305,4305,4305,4305,0
20240821,131500,13131875,4305,4305,4305,4305,0
20240821,131400,13131875,4305,4305,4305,4305,0
20240821,131300,13131875,4305,4305,4305,4305,0
20240821,131200,13131875,4305,4305,4305,4305,0
20240821,131100,13131875,4305,4305,4305,4305,0
20240821,131000,13131875,4305,4305,4305,4305,0
20240821,130900,13131875,4305,4305,4305,4305,0
20240821,130800,13131875,4305,4305,4305,4305,0
20240821,130700,13131875,4305,4305,4305,4305,0
20240821,130600,13131875,4305,4305,4305,4305,0
20240821,130500,13131875,4305,4305,4305,4305,0
20240821,130400,13131875,4305,4305,4305,4305,0
20240821,130300,13131875,4305,4305,4305,4305,0
20240821,130200,13131875,4305,4305,4305,4305,0
20240821,130100,13131875,4305,4305,4305,4305,0
20240821,130000,13131875,4305,4305,4305,4305,0
20240821,125900,13131875,4305,4305,4305,4305,0
20240821,125800,13131875,4305,4305,4305,4305,0
20240821,125700,13131875,4305,4305,4305,4305,1
20240821,125600,13127570,4300,4300,4300,4300,0
20240821,125500,13127570,4300,4300,4300,4300,0
20240821,125400,13127570,4300,4300,4300,4300,0
20240821,125300,13127570,4300,4300,4300,4300,0
20240821,125200,13127570,4300,4300,4300,4300,0
20240821,125100,13127570,4300,4300,4300,4300,0
20240821,125000,13127570,4300,4300,4300,4300,0
20240821,124900,13127570,4300,4300,4300,4300,0
20240821,124800,13127570,4300,4300,4300,4300,0
20240821,124700,13127570,4300,4300,4300,4300,0
20240821,124600,13127570,4300,4300,4300,4300,0
20240821,124500,13127570,4300,4300,4300,4300,0
20240821,124400,13127570,4300,4300,4300,4300,0
20240821,124300,13127570,4300,4300,4300,4300,0
20240821,124200,13127570,4300,4300,4300,4300,0
20240821,124100,13127570,4300,4300,4300,4300,0
20240821,124000,13127570,4300,4300,4300,4300,0
20240821,123900,13127570,4300,4300,4300,4300,0
20240821,123800,13127570,4300,4300,4300,4300,0
20240821,123700,13127570,4300,4300,4300,4300,0
20240821,123600,13127570,4300,4300,4300,4300,0
20240821,123500,13127570,4300,4300,4300,4300,0
20240821,123400,13127570,4300,4300,4300,4300,0
20240821,123300,13127570,4300,4300,4300,4300,0
20240821,123200,13127570,4300,4300,4300,4300,0
20240821,123100,13127570,4300,4300,4300,4300,0
20240821,123000,13127570,4300,4300,4300,4300,0
20240821,122900,13127570,4300,4300,4300,4300,0
20240821,122800,13127570,4300,4300,4300,4300,0
20240821,122700,13127570,4300,4300,4300,4300,0
20240821,122600,13127570,4300,4300,4300,4300,0
20240821,122500,13127570,4300,4300,4300,4300,0
20240821,122400,13127570,4300,4300,4300,4300,0
20240821,122300,13127570,4300,4300,4300,4300,0
20240821,122200,13127570,4300,4300,4300,4300,0
20240821,122100,13127570,4300,4300,4300,4300,0
20240821,122000,13127570,4300,4300,4300,4300,0
20240821,121900,13127570,4300,4300,4300,4300,0
20240821,121800,13127570,4300,4300,4300,4300,0
20240821,121700,13127570,4300,4300,4300,4300,0
20240821,121600,13127570,4300,4300,4300,4300,0
20240821,121500,13127570,4300,4300,4300,4300,0
20240821,121400,13127570,4300,4300,4300,4300,0
20240821,121300,13127570,4300,4300,4300,4300,0
20240821,121200,13127570,4300,4300,4300,4300,0
20240821,121100,13127570,4300,4300,4300,4300,910
20240821,121000,9214570,4305,4270,4305,4270,1092
20240821,120900,4533535,4270,4270,4270,4270,0
20240821,120800,4533535,4270,4270,4270,4270,0
20240821,120700,4533535,4270,4270,4270,4270,0
20240821,120600,4533535,4270,4270,4270,4270,0
20240821,120500,4533535,4270,4270,4270,4270,0
20240821,120400,4533535,4270,4270,4270,4270,0
20240821,120300,4533535,4270,4270,4270,4270,0
20240821,120200,4533535,4270,4270,4270,4270,0
20240821,120100,4533535,4270,4255,4270,4255,100
20240821,120000,4108020,4255,4255,4255,4255,0
20240821,115900,4108020,4255,4255,4255,4255,0
20240821,115800,4108020,4255,4255,4255,4255,0
20240821,115700,4108020,4255,4255,4255,4255,0
20240821,115600,4108020,4255,4255,4255,4255,1
20240821,115500,4103765,4185,4195,4195,4185,256
20240821,115400,3031495,4200,4235,4235,4200,244
20240821,115300,2004540,4275,4275,4275,4275,0
20240821,115200,2004540,4275,4275,4275,4275,7
20240821,115100,1974615,4275,4275,4275,4275,0
20240821,115000,1974615,4275,4275,4275,4275,0
20240821,114900,1974615,4275,4275,4275,4275,0
20240821,114800,1974615,4275,4275,4275,4275,0
20240821,114700,1974615,4275,4275,4275,4275,0
20240821,114600,1974615,4275,4275,4275,4275,0
20240821,114500,1974615,4275,4275,4275,4275,0
20240821,114400,1974615,4275,4275,4275,4275,0
20240821,114300,1974615,4275,4275,4275,4275,0
20240821,114200,1974615,4275,4275,4275,4275,0
20240821,114100,1974615,4275,4275,4275,4275,0
20240821,114000,1974615,4275,4275,4275,4275,0
20240821,113900,1974615,4275,4275,4275,4275,0
20240821,113800,1974615,4275,4275,4275,4275,0
20240821,113700,1974615,4275,4275,4275,4275,0
20240821,113600,1974615,4275,4260,4275,4230,55
20240821,113500,1741620,4280,4280,4280,4280,0
20240821,113400,1741620,4280,4280,4280,4280,0
20240821,113300,1741620,4280,4280,4280,4280,0
20240821,113200,1741620,4280,4280,4280,4280,0
20240821,113100,1741620,4280,4280,4280,4280,5
20240821,113000,1720220,4280,4280,4280,4280,0
20240821,112900,1720220,4280,4280,4280,4280,0
20240821,112800,1720220,4280,4280,4280,4280,0
20240821,112700,1720220,4280,4280,4280,4280,0
20240821,112600,1720220,4280,4280,4280,4280,0
20240821,112500,1720220,4280,4280,4280,4280,0
20240821,112400,1720220,4280,4280,4280,4280,0
20240821,112300,1720220,4280,4280,4280,4280,0
20240821,112200,1720220,4280,4280,4280,4280,0
20240821,112100,1720220,4280,4280,4280,4280,0
20240821,112000,1720220,4280,4280,4280,4280,0
20240821,111900,1720220,4280,4280,4280,4280,0
20240821,111800,1720220,4280,4280,4280,4280,0
20240821,111700,1720220,4280,4280,4280,4280,0
20240821,111600,1720220,4280,4280,4280,4280,0
20240821,111500,1720220,4280,4280,4280,4280,0
20240821,111400,1720220,4280,4280,4280,4280,0
20240821,111300,1720220,4280,4280,4280,4280,0
20240821,111200,1720220,4280,4280,4280,4280,0
20240821,111100,1720220,4280,4280,4280,4280,0
20240821,111000,1720220,4280,4280,4280,4280,0
20240821,110900,1720220,4280,4280,4280,4280,0
20240821,110800,1720220,4280,4280,4280,4280,0
20240821,110700,1720220,4280,4280,4280,4280,0
20240821,110600,1720220,4280,4280,4280,4280,0
20240821,110500,1720220,4280,4280,4280,4280,2
20240821,110400,1711660,4280,4280,4280,4280,0
20240821,110300,1711660,4280,4280,4280,4280,0
20240821,110200,1711660,4280,4280,4280,4280,0
20240821,110100,1711660,4280,4280,4280,4280,0
20240821,110000,1711660,4280,4280,4280,4280,0
20240821,105900,1711660,4280,4280,4280,4280,0
20240821,105800,1711660,4280,4280,4280,4280,0
20240821,105700,1711660,4280,4280,4280,4280,0
20240821,105600,1711660,4280,4265,4280,4265,91
20240821,105500,1323530,4265,4265,4265,4265,0
20240821,105400,1323530,4265,4265,4265,4265,0
20240821,105300,1323530,4265,4265,4265,4265,0
20240821,105200,1323530,4265,4265,4265,4265,0
20240821,105100,1323530,4265,4265,4265,4265,0
20240821,105000,1323530,4265,4265,4265,4265,0
20240821,104900,1323530,4265,4265,4265,4265,0
20240821,104800,1323530,4265,4265,4265,4265,0
20240821,104700,1323530,4265,4265,4265,4265,0
20240821,104600,1323530,4265,4265,4265,4265,0
20240821,104500,1323530,4265,4265,4265,4265,0
20240821,104400,1323530,4265,4265,4265,4265,0
20240821,104300,1323530,4265,4265,4265,4265,0
20240821,104200,1323530,4265,4265,4265,4265,100
20240821,104100,897030,4275,4275,4275,4275,0
20240821,104000,897030,4275,4275,4275,4275,0
20240821,103900,897030,4275,4275,4275,4275,0
20240821,103800,897030,4275,4275,4275,4275,0
20240821,103700,897030,4275,4275,4275,4275,1
20240821,103600,892755,4280,4280,4280,4280,0
20240821,103500,892755,4280,4280,4280,4280,0
20240821,103400,892755,4280,4280,4280,4280,0
20240821,103300,892755,4280,4280,4280,4280,0
20240821,103200,892755,4280,4280,4280,4280,0
20240821,103100,892755,4280,4280,4280,4280,0
20240821,103000,892755,4280,4275,4280,4275,18
20240821,102900,815775,4280,4280,4280,4280,0
20240821,102800,815775,4280,4280,4280,4280,0
20240821,102700,815775,4280,4280,4280,4280,0
20240821,102600,815775,4280,4280,4280,4280,0
20240821,102500,815775,4280,4280,4280,4280,0
20240821,102400,815775,4280,4280,4280,4280,0
20240821,102300,815775,4280,4280,4280,4280,0
20240821,102200,815775,4280,4280,4280,4280,0
20240821,102100,815775,4280,4280,4280,4280,0
20240821,102000,815775,4280,4280,4280,4280,0
20240821,101900,815775,4280,4280,4280,4280,0
20240821,101800,815775,4280,4280,4280,4280,0
20240821,101700,815775,4280,4280,4280,4280,0
20240821,101600,815775,4280,4280,4280,4280,0
20240821,101500,815775,4280,4280,4280,4280,0
20240821,101400,815775,4280,4280,4280,4280,2
20240821,101300,807215,4280,4280,4280,4280,0
20240821,101200,807215,4280,4280,4280,4280,0
20240821,101100,807215,4280,4280,4280,4280,0
20240821,101000,807215,4280,4280,4280,4280,0
20240821,100900,807215,4280,4280,4280,4280,0
20240821,100800,807215,4280,4280,4280,4280,0
20240821,100700,807215,4280,4280,4280,4280,0
20240821,100600,807215,4280,4280,4280,4280,0
20240821,100500,807215,4280,4280,4280,4280,1
20240821,100400,802935,4275,4275,4275,4275,0
20240821,100300,802935,4275,4275,4275,4275,0
20240821,100200,802935,4275,4275,4275,4275,0
20240821,100100,802935,4275,4275,4275,4275,0
20240821,100000,802935,4275,4275,4275,4275,0
20240821,095900,802935,4275,4275,4275,4275,31
20240821,095800,670410,4300,4300,4300,4300,0
20240821,095700,670410,4300,4300,4300,4300,0
20240821,095600,670410,4300,4300,4300,4300,0
20240821,095500,670410,4300,4300,4300,4300,0
20240821,095400,670410,4300,4300,4300,4300,0
20240821,095300,670410,4300,4300,4300,4300,0
20240821,095200,670410,4300,4300,4300,4300,0
20240821,095100,670410,4300,4300,4300,4300,0
20240821,095000,670410,4300,4300,4300,4300,0
20240821,094900,670410,4300,4300,4300,4300,0
20240821,094800,670410,4300,4300,4300,4300,0
20240821,094700,670410,4300,4295,4300,4295,3
20240821,094600,657520,4225,4225,4225,4225,0
20240821,094500,657520,4225,4225,4225,4225,0
20240821,094400,657520,4225,4225,4225,4225,0
20240821,094300,657520,4225,4265,4265,4220,102
20240821,094200,223530,4300,4300,4300,4300,0
20240821,094100,223530,4300,4300,4300,4300,0
20240821,094000,223530,4300,4300,4300,4300,0
20240821,093900,223530,4300,4300,4300,4300,0
20240821,093800,223530,4300,4300,4300,4300,0
20240821,093700,223530,4300,4300,4300,4300,0
20240821,093600,223530,4300,4300,4300,4300,0
20240821,093500,223530,4300,4300,4300,4300,0
20240821,093400,223530,4300,4300,4300,4300,0
20240821,093300,223530,4300,4300,4300,4300,0
20240821,093200,223530,4300,4300,4300,4300,0
20240821,093100,223530,4300,4300,4300,4300,0
20240821,093000,223530,4300,4300,4300,4300,0
20240821,092900,223530,4300,4300,4300,4300,36
20240821,092800,68730,4300,4300,4300,4300,0
20240821,092700,68730,4300,4300,4300,4300,0
20240821,092600,68730,4300,4300,4300,4300,12
20240821,092500,17130,4300,4300,4300,4300,1
20240821,092400,12830,4300,4300,4300,4300,0
20240821,092300,12830,4300,4300,4300,4300,0
20240821,092200,12830,4300,4300,4300,4300,0
20240821,092100,12830,4300,4300,4300,4300,0
20240821,092000,12830,4300,4300,4300,4300,0
20240821,091900,12830,4300,4300,4300,4300,0
20240821,091800,12830,4300,4300,4300,4300,0
20240821,091700,12830,4300,4300,4300,4300,0
20240821,091600,12830,4300,4300,4300,4300,0
20240821,091500,12830,4300,4300,4300,4300,0
20240821,091400,12830,4300,4300,4300,4300,0
20240821,091300,12830,4300,4300,4300,4300,0
20240821,091200,12830,4300,4300,4300,4300,0
20240821,091100,12830,4300,4300,4300,4300,0
20240821,091000,12830,4300,4300,4300,4300,0
20240821,090900,12830,4300,4300,4300,4300,0
20240821,090800,12830,4300,4300,4300,4300,0
20240821,090700,12830,4300,4300,4300,4300,0
20240821,090600,12830,4300,4300,4300,4300,0
20240821,090500,12830,4300,4300,4300,4300,0
20240821,090400,12830,4300,4300,4300,4300,0
20240821,090300,12830,4300,4300,4300,4300,1
20240821,090200,8530,4265,4265,4265,4265,0
20240821,090100,8530,4265,4265,4265,4265,2
20240821,090000,0,4265,4265,4265,4265,0