KissMeData/263690/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,205100,33876380,8290,8290,8290,8290,1040
20240821,205000,33876380,8290,8290,8290,8290,0
20240821,204900,33876380,8290,8290,8290,8290,0
20240821,204800,33876380,8290,8290,8290,8290,0
20240821,204700,33876380,8290,8290,8290,8290,0
20240821,204600,33876380,8290,8290,8290,8290,0
20240821,204500,33876380,8290,8290,8290,8290,0
20240821,204400,33876380,8290,8290,8290,8290,0
20240821,204300,33876380,8290,8290,8290,8290,0
20240821,204200,33876380,8290,8290,8290,8290,0
20240821,204100,33876380,8290,8290,8290,8290,0
20240821,204000,33876380,8290,8290,8290,8290,0
20240821,203900,33876380,8290,8290,8290,8290,0
20240821,203800,33876380,8290,8290,8290,8290,0
20240821,203700,33876380,8290,8290,8290,8290,0
20240821,203600,33876380,8290,8290,8290,8290,0
20240821,203500,33876380,8290,8290,8290,8290,0
20240821,203400,33876380,8290,8290,8290,8290,0
20240821,203300,33876380,8290,8290,8290,8290,0
20240821,203200,33876380,8290,8290,8290,8290,0
20240821,203100,33876380,8290,8290,8290,8290,0
20240821,203000,33876380,8290,8290,8290,8290,0
20240821,202900,33876380,8290,8290,8290,8290,0
20240821,202800,33876380,8290,8290,8290,8290,0
20240821,202700,33876380,8290,8290,8290,8290,0
20240821,202600,33876380,8290,8290,8290,8290,0
20240821,202500,33876380,8290,8290,8290,8290,0
20240821,202400,33876380,8290,8290,8290,8290,0
20240821,202300,33876380,8290,8290,8290,8290,0
20240821,202200,33876380,8290,8290,8290,8290,0
20240821,202100,33876380,8290,8290,8290,8290,1040
20240821,202000,33876380,8290,8290,8290,8290,0
20240821,201900,33876380,8290,8290,8290,8290,0
20240821,201800,33876380,8290,8290,8290,8290,0
20240821,201700,33876380,8290,8290,8290,8290,0
20240821,201600,33876380,8290,8290,8290,8290,0
20240821,201500,33876380,8290,8290,8290,8290,0
20240821,201400,33876380,8290,8290,8290,8290,0
20240821,201300,33876380,8290,8290,8290,8290,0
20240821,201200,33876380,8290,8290,8290,8290,0
20240821,201100,33876380,8290,8290,8290,8290,0
20240821,201000,33876380,8290,8290,8290,8290,0
20240821,200900,33876380,8290,8290,8290,8290,0
20240821,200800,33876380,8290,8290,8290,8290,0
20240821,200700,33876380,8290,8290,8290,8290,0
20240821,200600,33876380,8290,8290,8290,8290,0
20240821,200500,33876380,8290,8290,8290,8290,0
20240821,200400,33876380,8290,8290,8290,8290,0
20240821,200300,33876380,8290,8290,8290,8290,0
20240821,200200,33876380,8290,8290,8290,8290,0
20240821,200100,33876380,8290,8290,8290,8290,0
20240821,200000,33876380,8290,8290,8290,8290,0
20240821,195900,33876380,8290,8290,8290,8290,0
20240821,195800,33876380,8290,8290,8290,8290,0
20240821,195700,33876380,8290,8290,8290,8290,0
20240821,195600,33876380,8290,8290,8290,8290,0
20240821,195500,33876380,8290,8290,8290,8290,0
20240821,195400,33876380,8290,8290,8290,8290,0
20240821,195300,33876380,8290,8290,8290,8290,0
20240821,195200,33876380,8290,8290,8290,8290,0
20240821,195100,33876380,8290,8290,8290,8290,1040
20240821,195000,33876380,8290,8290,8290,8290,0
20240821,194900,33876380,8290,8290,8290,8290,0
20240821,194800,33876380,8290,8290,8290,8290,0
20240821,194700,33876380,8290,8290,8290,8290,0
20240821,194600,33876380,8290,8290,8290,8290,0
20240821,194500,33876380,8290,8290,8290,8290,0
20240821,194400,33876380,8290,8290,8290,8290,0
20240821,194300,33876380,8290,8290,8290,8290,0
20240821,194200,33876380,8290,8290,8290,8290,0
20240821,194100,33876380,8290,8290,8290,8290,0
20240821,194000,33876380,8290,8290,8290,8290,0
20240821,193900,33876380,8290,8290,8290,8290,0
20240821,193800,33876380,8290,8290,8290,8290,0
20240821,193700,33876380,8290,8290,8290,8290,0
20240821,193600,33876380,8290,8290,8290,8290,0
20240821,193500,33876380,8290,8290,8290,8290,0
20240821,193400,33876380,8290,8290,8290,8290,0
20240821,193300,33876380,8290,8290,8290,8290,0
20240821,193200,33876380,8290,8290,8290,8290,0
20240821,193100,33876380,8290,8290,8290,8290,0
20240821,193000,33876380,8290,8290,8290,8290,0
20240821,192900,33876380,8290,8290,8290,8290,0
20240821,192800,33876380,8290,8290,8290,8290,0
20240821,192700,33876380,8290,8290,8290,8290,0
20240821,192600,33876380,8290,8290,8290,8290,0
20240821,192500,33876380,8290,8290,8290,8290,0
20240821,192400,33876380,8290,8290,8290,8290,0
20240821,192300,33876380,8290,8290,8290,8290,0
20240821,192200,33876380,8290,8290,8290,8290,0
20240821,192100,33876380,8290,8290,8290,8290,1040
20240821,192000,33876380,8290,8290,8290,8290,0
20240821,191900,33876380,8290,8290,8290,8290,0
20240821,191800,33876380,8290,8290,8290,8290,0
20240821,191700,33876380,8290,8290,8290,8290,0
20240821,191600,33876380,8290,8290,8290,8290,0
20240821,191500,33876380,8290,8290,8290,8290,0
20240821,191400,33876380,8290,8290,8290,8290,0
20240821,191300,33876380,8290,8290,8290,8290,0
20240821,191200,33876380,8290,8290,8290,8290,0
20240821,191100,33876380,8290,8290,8290,8290,0
20240821,191000,33876380,8290,8290,8290,8290,0
20240821,190900,33876380,8290,8290,8290,8290,0
20240821,190800,33876380,8290,8290,8290,8290,0
20240821,190700,33876380,8290,8290,8290,8290,0
20240821,190600,33876380,8290,8290,8290,8290,0
20240821,190500,33876380,8290,8290,8290,8290,0
20240821,190400,33876380,8290,8290,8290,8290,0
20240821,190300,33876380,8290,8290,8290,8290,0
20240821,190200,33876380,8290,8290,8290,8290,0
20240821,190100,33876380,8290,8290,8290,8290,0
20240821,190000,33876380,8290,8290,8290,8290,0
20240821,185900,33876380,8290,8290,8290,8290,0
20240821,185800,33876380,8290,8290,8290,8290,0
20240821,185700,33876380,8290,8290,8290,8290,0
20240821,185600,33876380,8290,8290,8290,8290,0
20240821,185500,33876380,8290,8290,8290,8290,0
20240821,185400,33876380,8290,8290,8290,8290,0
20240821,185300,33876380,8290,8290,8290,8290,0
20240821,185200,33876380,8290,8290,8290,8290,0
20240821,185100,33876380,8290,8290,8290,8290,1040
20240821,185000,33876380,8290,8290,8290,8290,0
20240821,184900,33876380,8290,8290,8290,8290,0
20240821,184800,33876380,8290,8290,8290,8290,0
20240821,184700,33876380,8290,8290,8290,8290,0
20240821,184600,33876380,8290,8290,8290,8290,0
20240821,184500,33876380,8290,8290,8290,8290,0
20240821,184400,33876380,8290,8290,8290,8290,0
20240821,184300,33876380,8290,8290,8290,8290,0
20240821,184200,33876380,8290,8290,8290,8290,0
20240821,184100,33876380,8290,8290,8290,8290,0
20240821,184000,33876380,8290,8290,8290,8290,0
20240821,183900,33876380,8290,8290,8290,8290,0
20240821,183800,33876380,8290,8290,8290,8290,0
20240821,183700,33876380,8290,8290,8290,8290,0
20240821,183600,33876380,8290,8290,8290,8290,0
20240821,183500,33876380,8290,8290,8290,8290,0
20240821,183400,33876380,8290,8290,8290,8290,0
20240821,183300,33876380,8290,8290,8290,8290,0
20240821,183200,33876380,8290,8290,8290,8290,0
20240821,183100,33876380,8290,8290,8290,8290,0
20240821,183000,33876380,8290,8290,8290,8290,0
20240821,182900,33876380,8290,8290,8290,8290,0
20240821,182800,33876380,8290,8290,8290,8290,0
20240821,182700,33876380,8290,8290,8290,8290,0
20240821,182600,33876380,8290,8290,8290,8290,0
20240821,182500,33876380,8290,8290,8290,8290,0
20240821,182400,33876380,8290,8290,8290,8290,0
20240821,182300,33876380,8290,8290,8290,8290,0
20240821,182200,33876380,8290,8290,8290,8290,0
20240821,182100,33876380,8290,8290,8290,8290,1040
20240821,182000,33876380,8290,8290,8290,8290,0
20240821,181900,33876380,8290,8290,8290,8290,0
20240821,181800,33876380,8290,8290,8290,8290,0
20240821,181700,33876380,8290,8290,8290,8290,0
20240821,181600,33876380,8290,8290,8290,8290,0
20240821,181500,33876380,8290,8290,8290,8290,0
20240821,181400,33876380,8290,8290,8290,8290,0
20240821,181300,33876380,8290,8290,8290,8290,0
20240821,181200,33876380,8290,8290,8290,8290,0
20240821,181100,33876380,8290,8290,8290,8290,0
20240821,181000,33876380,8290,8290,8290,8290,0
20240821,180900,33876380,8290,8290,8290,8290,0
20240821,180800,33876380,8290,8290,8290,8290,0
20240821,180700,33876380,8290,8290,8290,8290,0
20240821,180600,33876380,8290,8290,8290,8290,0
20240821,180500,33876380,8290,8290,8290,8290,0
20240821,180400,33876380,8290,8290,8290,8290,0
20240821,180300,33876380,8290,8290,8290,8290,0
20240821,180200,33876380,8290,8290,8290,8290,0
20240821,180100,33876380,8290,8290,8290,8290,0
20240821,180000,33876380,8290,8290,8290,8290,0
20240821,175900,33876380,8290,8290,8290,8290,0
20240821,175800,33876380,8290,8290,8290,8290,0
20240821,175700,33876380,8290,8290,8290,8290,0
20240821,175600,33876380,8290,8290,8290,8290,0
20240821,175500,33876380,8290,8290,8290,8290,0
20240821,175400,33876380,8290,8290,8290,8290,0
20240821,175300,33876380,8290,8290,8290,8290,0
20240821,175200,33876380,8290,8290,8290,8290,0
20240821,175100,33876380,8290,8290,8290,8290,1040
20240821,175000,33876380,8290,8290,8290,8290,0
20240821,174900,33876380,8290,8290,8290,8290,0
20240821,174800,33876380,8290,8290,8290,8290,0
20240821,174700,33876380,8290,8290,8290,8290,0
20240821,174600,33876380,8290,8290,8290,8290,0
20240821,174500,33876380,8290,8290,8290,8290,0
20240821,174400,33876380,8290,8290,8290,8290,0
20240821,174300,33876380,8290,8290,8290,8290,0
20240821,174200,33876380,8290,8290,8290,8290,0
20240821,174100,33876380,8290,8290,8290,8290,0
20240821,174000,33876380,8290,8290,8290,8290,0
20240821,173900,33876380,8290,8290,8290,8290,0
20240821,173800,33876380,8290,8290,8290,8290,0
20240821,173700,33876380,8290,8290,8290,8290,0
20240821,173600,33876380,8290,8290,8290,8290,0
20240821,173500,33876380,8290,8290,8290,8290,0
20240821,173400,33876380,8290,8290,8290,8290,0
20240821,173300,33876380,8290,8290,8290,8290,0
20240821,173200,33876380,8290,8290,8290,8290,0
20240821,173100,33876380,8290,8290,8290,8290,0
20240821,173000,33876380,8290,8290,8290,8290,0
20240821,172900,33876380,8290,8290,8290,8290,0
20240821,172800,33876380,8290,8290,8290,8290,0
20240821,172700,33876380,8290,8290,8290,8290,0
20240821,172600,33876380,8290,8290,8290,8290,0
20240821,172500,33876380,8290,8290,8290,8290,0
20240821,172400,33876380,8290,8290,8290,8290,0
20240821,172300,33876380,8290,8290,8290,8290,0
20240821,172200,33876380,8290,8290,8290,8290,0
20240821,172100,33876380,8290,8290,8290,8290,1040
20240821,172000,33876380,8290,8290,8290,8290,0
20240821,171900,33876380,8290,8290,8290,8290,0
20240821,171800,33876380,8290,8290,8290,8290,0
20240821,171700,33876380,8290,8290,8290,8290,0
20240821,171600,33876380,8290,8290,8290,8290,0
20240821,171500,33876380,8290,8290,8290,8290,0
20240821,171400,33876380,8290,8290,8290,8290,0
20240821,171300,33876380,8290,8290,8290,8290,0
20240821,171200,33876380,8290,8290,8290,8290,0
20240821,171100,33876380,8290,8290,8290,8290,0
20240821,171000,33876380,8290,8290,8290,8290,0
20240821,170900,33876380,8290,8290,8290,8290,0
20240821,170800,33876380,8290,8290,8290,8290,0
20240821,170700,33876380,8290,8290,8290,8290,0
20240821,170600,33876380,8290,8290,8290,8290,0
20240821,170500,33876380,8290,8290,8290,8290,0
20240821,170400,33876380,8290,8290,8290,8290,0
20240821,170300,33876380,8290,8290,8290,8290,0
20240821,170200,33876380,8290,8290,8290,8290,0
20240821,170100,33876380,8290,8290,8290,8290,0
20240821,170000,33876380,8290,8290,8290,8290,0
20240821,165900,33876380,8290,8290,8290,8290,0
20240821,165800,33876380,8290,8290,8290,8290,0
20240821,165700,33876380,8290,8290,8290,8290,0
20240821,165600,33876380,8290,8290,8290,8290,0
20240821,165500,33876380,8290,8290,8290,8290,0
20240821,165400,33876380,8290,8290,8290,8290,0
20240821,165300,33876380,8290,8290,8290,8290,0
20240821,165200,33876380,8290,8290,8290,8290,0
20240821,165100,33876380,8290,8290,8290,8290,1040
20240821,165000,33876380,8290,8290,8290,8290,0
20240821,164900,33876380,8290,8290,8290,8290,0
20240821,164800,33876380,8290,8290,8290,8290,0
20240821,164700,33876380,8290,8290,8290,8290,0
20240821,164600,33876380,8290,8290,8290,8290,0
20240821,164500,33876380,8290,8290,8290,8290,0
20240821,164400,33876380,8290,8290,8290,8290,0
20240821,164300,33876380,8290,8290,8290,8290,0
20240821,164200,33876380,8290,8290,8290,8290,0
20240821,164100,33876380,8290,8290,8290,8290,0
20240821,164000,33876380,8290,8290,8290,8290,0
20240821,163900,33876380,8290,8290,8290,8290,0
20240821,163800,33876380,8290,8290,8290,8290,0
20240821,163700,33876380,8290,8290,8290,8290,0
20240821,163600,33876380,8290,8290,8290,8290,0
20240821,163500,33876380,8290,8290,8290,8290,0
20240821,163400,33876380,8290,8290,8290,8290,0
20240821,163300,33876380,8290,8290,8290,8290,0
20240821,163200,33876380,8290,8290,8290,8290,0
20240821,163100,33876380,8290,8290,8290,8290,0
20240821,163000,33876380,8290,8290,8290,8290,0
20240821,162900,33876380,8290,8290,8290,8290,0
20240821,162800,33876380,8290,8290,8290,8290,0
20240821,162700,33876380,8290,8290,8290,8290,0
20240821,162600,33876380,8290,8290,8290,8290,0
20240821,162500,33876380,8290,8290,8290,8290,0
20240821,162400,33876380,8290,8290,8290,8290,0
20240821,162300,33876380,8290,8290,8290,8290,0
20240821,162200,33876380,8290,8290,8290,8290,0
20240821,162100,33876380,8290,8290,8290,8290,1040
20240821,162000,33876380,8290,8290,8290,8290,0
20240821,161900,33876380,8290,8290,8290,8290,0
20240821,161800,33876380,8290,8290,8290,8290,0
20240821,161700,33876380,8290,8290,8290,8290,0
20240821,161600,33876380,8290,8290,8290,8290,0
20240821,161500,33876380,8290,8290,8290,8290,0
20240821,161400,33876380,8290,8290,8290,8290,0
20240821,161300,33876380,8290,8290,8290,8290,0
20240821,161200,33876380,8290,8290,8290,8290,0
20240821,161100,33876380,8290,8290,8290,8290,0
20240821,161000,33876380,8290,8290,8290,8290,0
20240821,160900,33876380,8290,8290,8290,8290,0
20240821,160800,33876380,8290,8290,8290,8290,0
20240821,160700,33876380,8290,8290,8290,8290,0
20240821,160600,33876380,8290,8290,8290,8290,0
20240821,160500,33876380,8290,8290,8290,8290,0
20240821,160400,33876380,8290,8290,8290,8290,0
20240821,160300,33876380,8290,8290,8290,8290,0
20240821,160200,33876380,8290,8290,8290,8290,0
20240821,160100,33876380,8290,8290,8290,8290,0
20240821,160000,33876380,8290,8290,8290,8290,0
20240821,155900,33876380,8290,8290,8290,8290,0
20240821,155800,33876380,8290,8290,8290,8290,0
20240821,155700,33876380,8290,8290,8290,8290,0
20240821,155600,33876380,8290,8290,8290,8290,0
20240821,155500,33876380,8290,8290,8290,8290,0
20240821,155400,33876380,8290,8290,8290,8290,0
20240821,155300,33876380,8290,8290,8290,8290,0
20240821,155200,33876380,8290,8290,8290,8290,0
20240821,155100,33876380,8290,8290,8290,8290,1040
20240821,155000,33876380,8290,8290,8290,8290,0
20240821,154900,33876380,8290,8290,8290,8290,0
20240821,154800,33876380,8290,8290,8290,8290,0
20240821,154700,33876380,8290,8290,8290,8290,0
20240821,154600,33876380,8290,8290,8290,8290,0
20240821,154500,33876380,8290,8290,8290,8290,0
20240821,154400,33876380,8290,8290,8290,8290,0
20240821,154300,33876380,8290,8290,8290,8290,0
20240821,154200,33876380,8290,8290,8290,8290,0
20240821,154100,33876380,8290,8290,8290,8290,0
20240821,154000,33876380,8290,8290,8290,8290,0
20240821,153900,33876380,8290,8290,8290,8290,0
20240821,153800,33876380,8290,8290,8290,8290,0
20240821,153700,33876380,8290,8290,8290,8290,0
20240821,153600,33876380,8290,8290,8290,8290,0
20240821,153500,33876380,8290,8290,8290,8290,0
20240821,153400,33876380,8290,8290,8290,8290,0
20240821,153300,33876380,8290,8290,8290,8290,0
20240821,153200,33876380,8290,8290,8290,8290,0
20240821,153100,33876380,8290,8290,8290,8290,0
20240821,153000,33876380,8290,8290,8290,8290,1040
20240821,152900,25254780,8290,8290,8290,8290,0
20240821,152800,25254780,8290,8290,8290,8290,0
20240821,152700,25254780,8290,8290,8290,8290,0
20240821,152600,25254780,8290,8290,8290,8290,0
20240821,152500,25254780,8290,8290,8290,8290,0
20240821,152400,25254780,8290,8290,8290,8290,0
20240821,152300,25254780,8290,8290,8290,8290,0
20240821,152200,25254780,8290,8290,8290,8290,0
20240821,152100,25254780,8290,8290,8290,8290,0
20240821,152000,25254780,8290,8290,8290,8290,0
20240821,151900,25254780,8290,8290,8290,8290,0
20240821,151800,25254780,8290,8290,8290,8290,0
20240821,151700,25254780,8290,8290,8290,8290,0
20240821,151600,25254780,8290,8290,8290,8290,0
20240821,151500,25254780,8290,8280,8290,8280,100
20240821,151400,24425880,8290,8290,8290,8290,0
20240821,151300,24425880,8290,8290,8290,8290,0
20240821,151200,24425880,8290,8290,8290,8290,0
20240821,151100,24425880,8290,8290,8290,8290,0
20240821,151000,24425880,8290,8290,8290,8290,0
20240821,150900,24425880,8290,8290,8290,8290,0
20240821,150800,24425880,8290,8290,8290,8290,0
20240821,150700,24425880,8290,8290,8290,8290,0
20240821,150600,24425880,8290,8290,8290,8290,0
20240821,150500,24425880,8290,8290,8290,8290,0
20240821,150400,24425880,8290,8290,8290,8290,0
20240821,150300,24425880,8290,8290,8290,8290,0
20240821,150200,24425880,8290,8290,8290,8290,0
20240821,150100,24425880,8290,8290,8290,8290,0
20240821,150000,24425880,8290,8290,8290,8290,0
20240821,145900,24425880,8290,8290,8290,8290,0
20240821,145800,24425880,8290,8290,8290,8290,0
20240821,145700,24425880,8290,8290,8290,8290,0
20240821,145600,24425880,8290,8290,8290,8290,0
20240821,145500,24425880,8290,8290,8290,8290,1
20240821,145400,24417590,8200,8200,8200,8200,0
20240821,145300,24417590,8200,8200,8200,8200,0
20240821,145200,24417590,8200,8200,8200,8200,1
20240821,145100,24409390,8290,8290,8290,8290,0
20240821,145000,24409390,8290,8290,8290,8290,0
20240821,144900,24409390,8290,8290,8290,8290,0
20240821,144800,24409390,8290,8290,8290,8290,0
20240821,144700,24409390,8290,8290,8290,8290,0
20240821,144600,24409390,8290,8290,8290,8290,5
20240821,144500,24367940,8290,8290,8290,8290,0
20240821,144400,24367940,8290,8290,8290,8290,334
20240821,144300,21599080,8300,8300,8300,8300,0
20240821,144200,21599080,8300,8300,8300,8300,0
20240821,144100,21599080,8300,8300,8300,8300,0
20240821,144000,21599080,8300,8300,8300,8300,0
20240821,143900,21599080,8300,8300,8300,8300,0
20240821,143800,21599080,8300,8300,8300,8300,0
20240821,143700,21599080,8300,8300,8300,8300,0
20240821,143600,21599080,8300,8300,8300,8300,0
20240821,143500,21599080,8300,8300,8300,8300,0
20240821,143400,21599080,8300,8300,8300,8300,0
20240821,143300,21599080,8300,8300,8300,8300,300
20240821,143200,19109080,8300,8300,8300,8300,1
20240821,143100,19100780,8330,8330,8330,8330,0
20240821,143000,19100780,8330,8330,8330,8330,0
20240821,142900,19100780,8330,8330,8330,8330,0
20240821,142800,19100780,8330,8330,8330,8330,0
20240821,142700,19100780,8330,8330,8330,8330,0
20240821,142600,19100780,8330,8330,8330,8330,0
20240821,142500,19100780,8330,8330,8330,8330,0
20240821,142400,19100780,8330,8330,8330,8330,0
20240821,142300,19100780,8330,8330,8330,8330,0
20240821,142200,19100780,8330,8330,8330,8330,0
20240821,142100,19100780,8330,8330,8330,8330,0
20240821,142000,19100780,8330,8330,8330,8330,0
20240821,141900,19100780,8330,8330,8330,8330,0
20240821,141800,19100780,8330,8330,8330,8330,0
20240821,141700,19100780,8330,8330,8330,8330,0
20240821,141600,19100780,8330,8330,8330,8330,0
20240821,141500,19100780,8330,8330,8330,8330,0
20240821,141400,19100780,8330,8330,8330,8330,0
20240821,141300,19100780,8330,8330,8330,8330,0
20240821,141200,19100780,8330,8300,8330,8300,500
20240821,141100,14948740,8300,8200,8300,8200,500
20240821,141000,10846970,8200,8200,8200,8200,0
20240821,140900,10846970,8200,8200,8200,8200,0
20240821,140800,10846970,8200,8190,8200,8190,100
20240821,140700,10026990,8170,8170,8170,8170,45
20240821,140600,9659340,8170,8170,8170,8170,0
20240821,140500,9659340,8170,8180,8180,8170,155
20240821,140400,8392980,8180,8180,8180,8180,0
20240821,140300,8392980,8180,8180,8180,8180,0
20240821,140200,8392980,8180,8180,8180,8180,0
20240821,140100,8392980,8180,8180,8180,8180,0
20240821,140000,8392980,8180,8180,8180,8180,0
20240821,135900,8392980,8180,8180,8180,8180,0
20240821,135800,8392980,8180,8180,8180,8180,0
20240821,135700,8392980,8180,8180,8180,8180,0
20240821,135600,8392980,8180,8180,8180,8180,0
20240821,135500,8392980,8180,8180,8180,8180,0
20240821,135400,8392980,8180,8180,8180,8180,0
20240821,135300,8392980,8180,8180,8180,8180,0
20240821,135200,8392980,8180,8240,8240,8180,482
20240821,135100,4441270,8300,8300,8300,8300,0
20240821,135000,4441270,8300,8300,8300,8300,0
20240821,134900,4441270,8300,8300,8300,8300,0
20240821,134800,4441270,8300,8300,8300,8300,0
20240821,134700,4441270,8300,8300,8300,8300,0
20240821,134600,4441270,8300,8300,8300,8300,0
20240821,134500,4441270,8300,8300,8300,8300,0
20240821,134400,4441270,8300,8300,8300,8300,0
20240821,134300,4441270,8300,8300,8300,8300,0
20240821,134200,4441270,8300,8300,8300,8300,0
20240821,134100,4441270,8300,8300,8300,8300,0
20240821,134000,4441270,8300,8300,8300,8300,0
20240821,133900,4441270,8300,8300,8300,8300,0
20240821,133800,4441270,8300,8300,8300,8300,0
20240821,133700,4441270,8300,8300,8300,8300,0
20240821,133600,4441270,8300,8300,8300,8300,0
20240821,133500,4441270,8300,8300,8300,8300,0
20240821,133400,4441270,8300,8300,8300,8300,0
20240821,133300,4441270,8300,8300,8300,8300,0
20240821,133200,4441270,8300,8300,8300,8300,0
20240821,133100,4441270,8300,8300,8300,8300,0
20240821,133000,4441270,8300,8300,8300,8300,0
20240821,132900,4441270,8300,8300,8300,8300,0
20240821,132800,4441270,8300,8300,8300,8300,0
20240821,132700,4441270,8300,8300,8300,8300,0
20240821,132600,4441270,8300,8300,8300,8300,0
20240821,132500,4441270,8300,8300,8300,8300,0
20240821,132400,4441270,8300,8300,8300,8300,0
20240821,132300,4441270,8300,8300,8300,8300,0
20240821,132200,4441270,8300,8300,8300,8300,0
20240821,132100,4441270,8300,8300,8300,8300,0
20240821,132000,4441270,8300,8300,8300,8300,0
20240821,131900,4441270,8300,8300,8300,8300,0
20240821,131800,4441270,8300,8300,8300,8300,0
20240821,131700,4441270,8300,8300,8300,8300,0
20240821,131600,4441270,8300,8290,8300,8290,26
20240821,131500,4225560,8320,8320,8320,8320,0
20240821,131400,4225560,8320,8320,8320,8320,0
20240821,131300,4225560,8320,8320,8320,8320,0
20240821,131200,4225560,8320,8320,8320,8320,0
20240821,131100,4225560,8320,8320,8320,8320,0
20240821,131000,4225560,8320,8320,8320,8320,0
20240821,130900,4225560,8320,8320,8320,8320,0
20240821,130800,4225560,8320,8320,8320,8320,0
20240821,130700,4225560,8320,8320,8320,8320,0
20240821,130600,4225560,8320,8320,8320,8320,0
20240821,130500,4225560,8320,8320,8320,8320,0
20240821,130400,4225560,8320,8320,8320,8320,0
20240821,130300,4225560,8320,8320,8320,8320,0
20240821,130200,4225560,8320,8320,8320,8320,0
20240821,130100,4225560,8320,8320,8320,8320,0
20240821,130000,4225560,8320,8320,8320,8320,0
20240821,125900,4225560,8320,8320,8320,8320,0
20240821,125800,4225560,8320,8320,8320,8320,0
20240821,125700,4225560,8320,8320,8320,8320,0
20240821,125600,4225560,8320,8320,8320,8320,0
20240821,125500,4225560,8320,8320,8320,8320,0
20240821,125400,4225560,8320,8320,8320,8320,0
20240821,125300,4225560,8320,8320,8320,8320,0
20240821,125200,4225560,8320,8320,8320,8320,0
20240821,125100,4225560,8320,8320,8320,8320,0
20240821,125000,4225560,8320,8320,8320,8320,0
20240821,124900,4225560,8320,8320,8320,8320,0
20240821,124800,4225560,8320,8320,8320,8320,0
20240821,124700,4225560,8320,8320,8320,8320,0
20240821,124600,4225560,8320,8320,8320,8320,0
20240821,124500,4225560,8320,8320,8320,8320,0
20240821,124400,4225560,8320,8320,8320,8320,0
20240821,124300,4225560,8320,8320,8320,8320,0
20240821,124200,4225560,8320,8320,8320,8320,0
20240821,124100,4225560,8320,8320,8320,8320,0
20240821,124000,4225560,8320,8320,8320,8320,0
20240821,123900,4225560,8320,8320,8320,8320,0
20240821,123800,4225560,8320,8320,8320,8320,0
20240821,123700,4225560,8320,8320,8320,8320,0
20240821,123600,4225560,8320,8320,8320,8320,0
20240821,123500,4225560,8320,8320,8320,8320,0
20240821,123400,4225560,8320,8320,8320,8320,0
20240821,123300,4225560,8320,8320,8320,8320,0
20240821,123200,4225560,8320,8320,8320,8320,0
20240821,123100,4225560,8320,8320,8320,8320,0
20240821,123000,4225560,8320,8320,8320,8320,0
20240821,122900,4225560,8320,8320,8320,8320,0
20240821,122800,4225560,8320,8320,8320,8320,0
20240821,122700,4225560,8320,8320,8320,8320,0
20240821,122600,4225560,8320,8320,8320,8320,0
20240821,122500,4225560,8320,8320,8320,8320,0
20240821,122400,4225560,8320,8320,8320,8320,0
20240821,122300,4225560,8320,8320,8320,8320,0
20240821,122200,4225560,8320,8320,8320,8320,0
20240821,122100,4225560,8320,8320,8320,8320,0
20240821,122000,4225560,8320,8320,8320,8320,0
20240821,121900,4225560,8320,8320,8320,8320,0
20240821,121800,4225560,8320,8320,8320,8320,0
20240821,121700,4225560,8320,8320,8320,8320,0
20240821,121600,4225560,8320,8320,8320,8320,0
20240821,121500,4225560,8320,8320,8320,8320,0
20240821,121400,4225560,8320,8320,8320,8320,0
20240821,121300,4225560,8320,8320,8320,8320,0
20240821,121200,4225560,8320,8320,8320,8320,0
20240821,121100,4225560,8320,8320,8320,8320,0
20240821,121000,4225560,8320,8320,8320,8320,0
20240821,120900,4225560,8320,8320,8320,8320,0
20240821,120800,4225560,8320,8320,8320,8320,0
20240821,120700,4225560,8320,8320,8320,8320,0
20240821,120600,4225560,8320,8320,8320,8320,0
20240821,120500,4225560,8320,8320,8320,8320,0
20240821,120400,4225560,8320,8320,8320,8320,0
20240821,120300,4225560,8320,8320,8320,8320,0
20240821,120200,4225560,8320,8320,8320,8320,0
20240821,120100,4225560,8320,8320,8320,8320,0
20240821,120000,4225560,8320,8320,8320,8320,0
20240821,115900,4225560,8320,8320,8320,8320,0
20240821,115800,4225560,8320,8320,8320,8320,0
20240821,115700,4225560,8320,8320,8320,8320,0
20240821,115600,4225560,8320,8320,8320,8320,0
20240821,115500,4225560,8320,8320,8320,8320,0
20240821,115400,4225560,8320,8320,8320,8320,0
20240821,115300,4225560,8320,8320,8320,8320,0
20240821,115200,4225560,8320,8320,8320,8320,0
20240821,115100,4225560,8320,8320,8320,8320,0
20240821,115000,4225560,8320,8320,8320,8320,0
20240821,114900,4225560,8320,8320,8320,8320,0
20240821,114800,4225560,8320,8320,8320,8320,0
20240821,114700,4225560,8320,8320,8320,8320,0
20240821,114600,4225560,8320,8320,8320,8320,0
20240821,114500,4225560,8320,8320,8320,8320,0
20240821,114400,4225560,8320,8320,8320,8320,0
20240821,114300,4225560,8320,8320,8320,8320,0
20240821,114200,4225560,8320,8320,8320,8320,0
20240821,114100,4225560,8320,8320,8320,8320,0
20240821,114000,4225560,8320,8320,8320,8320,0
20240821,113900,4225560,8320,8320,8320,8320,0
20240821,113800,4225560,8320,8320,8320,8320,0
20240821,113700,4225560,8320,8320,8320,8320,0
20240821,113600,4225560,8320,8320,8320,8320,0
20240821,113500,4225560,8320,8320,8320,8320,0
20240821,113400,4225560,8320,8320,8320,8320,0
20240821,113300,4225560,8320,8320,8320,8320,0
20240821,113200,4225560,8320,8320,8320,8320,0
20240821,113100,4225560,8320,8320,8320,8320,0
20240821,113000,4225560,8320,8320,8320,8320,0
20240821,112900,4225560,8320,8320,8320,8320,0
20240821,112800,4225560,8320,8320,8320,8320,0
20240821,112700,4225560,8320,8320,8320,8320,0
20240821,112600,4225560,8320,8320,8320,8320,0
20240821,112500,4225560,8320,8320,8320,8320,0
20240821,112400,4225560,8320,8320,8320,8320,0
20240821,112300,4225560,8320,8320,8320,8320,0
20240821,112200,4225560,8320,8320,8320,8320,0
20240821,112100,4225560,8320,8320,8320,8320,0
20240821,112000,4225560,8320,8320,8320,8320,0
20240821,111900,4225560,8320,8320,8320,8320,0
20240821,111800,4225560,8320,8320,8320,8320,0
20240821,111700,4225560,8320,8320,8320,8320,0
20240821,111600,4225560,8320,8320,8320,8320,0
20240821,111500,4225560,8320,8320,8320,8320,0
20240821,111400,4225560,8320,8320,8320,8320,0
20240821,111300,4225560,8320,8320,8320,8320,0
20240821,111200,4225560,8320,8320,8320,8320,0
20240821,111100,4225560,8320,8320,8320,8320,0
20240821,111000,4225560,8320,8320,8320,8320,0
20240821,110900,4225560,8320,8320,8320,8320,0
20240821,110800,4225560,8320,8320,8320,8320,1
20240821,110700,4217240,8200,8200,8200,8200,0
20240821,110600,4217240,8200,8200,8200,8200,33
20240821,110500,3946640,8300,8300,8300,8300,0
20240821,110400,3946640,8300,8300,8300,8300,0
20240821,110300,3946640,8300,8300,8300,8300,0
20240821,110200,3946640,8300,8300,8300,8300,0
20240821,110100,3946640,8300,8300,8300,8300,0
20240821,110000,3946640,8300,8300,8300,8300,0
20240821,105900,3946640,8300,8300,8300,8300,5
20240821,105800,3905140,8320,8320,8320,8320,0
20240821,105700,3905140,8320,8320,8320,8320,0
20240821,105600,3905140,8320,8320,8320,8320,0
20240821,105500,3905140,8320,8320,8320,8320,0
20240821,105400,3905140,8320,8320,8320,8320,0
20240821,105300,3905140,8320,8320,8320,8320,0
20240821,105200,3905140,8320,8320,8320,8320,0
20240821,105100,3905140,8320,8320,8320,8320,0
20240821,105000,3905140,8320,8320,8320,8320,0
20240821,104900,3905140,8320,8320,8320,8320,0
20240821,104800,3905140,8320,8320,8320,8320,0
20240821,104700,3905140,8320,8320,8320,8320,0
20240821,104600,3905140,8320,8320,8320,8320,0
20240821,104500,3905140,8320,8320,8320,8320,0
20240821,104400,3905140,8320,8320,8320,8320,0
20240821,104300,3905140,8320,8320,8320,8320,0
20240821,104200,3905140,8320,8320,8320,8320,0
20240821,104100,3905140,8320,8320,8320,8320,0
20240821,104000,3905140,8320,8320,8320,8320,0
20240821,103900,3905140,8320,8200,8320,8200,30
20240821,103800,3658740,8200,8200,8200,8200,0
20240821,103700,3658740,8200,8200,8200,8200,0
20240821,103600,3658740,8200,8200,8200,8200,0
20240821,103500,3658740,8200,8230,8230,8200,30
20240821,103400,3412600,8310,8310,8310,8310,0
20240821,103300,3412600,8310,8310,8310,8310,0
20240821,103200,3412600,8310,8310,8310,8310,0
20240821,103100,3412600,8310,8310,8310,8310,0
20240821,103000,3412600,8310,8310,8310,8310,0
20240821,102900,3412600,8310,8310,8310,8310,0
20240821,102800,3412600,8310,8310,8310,8310,0
20240821,102700,3412600,8310,8310,8310,8310,0
20240821,102600,3412600,8310,8310,8310,8310,0
20240821,102500,3412600,8310,8310,8310,8310,0
20240821,102400,3412600,8310,8310,8310,8310,0
20240821,102300,3412600,8310,8310,8310,8310,0
20240821,102200,3412600,8310,8310,8310,8310,0
20240821,102100,3412600,8310,8310,8310,8310,0
20240821,102000,3412600,8310,8310,8310,8310,0
20240821,101900,3412600,8310,8310,8310,8310,0
20240821,101800,3412600,8310,8310,8310,8310,0
20240821,101700,3412600,8310,8310,8310,8310,0
20240821,101600,3412600,8310,8310,8310,8310,0
20240821,101500,3412600,8310,8310,8310,8310,0
20240821,101400,3412600,8310,8310,8310,8310,0
20240821,101300,3412600,8310,8310,8310,8310,0
20240821,101200,3412600,8310,8310,8310,8310,0
20240821,101100,3412600,8310,8310,8310,8310,0
20240821,101000,3412600,8310,8310,8310,8310,0
20240821,100900,3412600,8310,8310,8310,8310,0
20240821,100800,3412600,8310,8310,8310,8310,0
20240821,100700,3412600,8310,8310,8310,8310,0
20240821,100600,3412600,8310,8310,8310,8310,0
20240821,100500,3412600,8310,8310,8310,8310,0
20240821,100400,3412600,8310,8310,8310,8310,0
20240821,100300,3412600,8310,8310,8310,8310,0
20240821,100200,3412600,8310,8310,8310,8310,0
20240821,100100,3412600,8310,8310,8310,8310,0
20240821,100000,3412600,8310,8310,8310,8310,0
20240821,095900,3412600,8310,8310,8310,8310,0
20240821,095800,3412600,8310,8310,8310,8310,0
20240821,095700,3412600,8310,8310,8310,8310,0
20240821,095600,3412600,8310,8310,8310,8310,0
20240821,095500,3412600,8310,8310,8310,8310,0
20240821,095400,3412600,8310,8310,8310,8310,1
20240821,095300,3404290,8230,8230,8230,8230,25
20240821,095200,3198540,8230,8230,8230,8230,1
20240821,095100,3190310,8340,8340,8340,8340,0
20240821,095000,3190310,8340,8340,8340,8340,0
20240821,094900,3190310,8340,8340,8340,8340,0
20240821,094800,3190310,8340,8340,8340,8340,10
20240821,094700,3106910,8280,8280,8280,8280,0
20240821,094600,3106910,8280,8280,8280,8280,1
20240821,094500,3098630,8270,8270,8270,8270,0
20240821,094400,3098630,8270,8270,8270,8270,0
20240821,094300,3098630,8270,8270,8270,8270,0
20240821,094200,3098630,8270,8270,8270,8270,0
20240821,094100,3098630,8270,8270,8270,8270,0
20240821,094000,3098630,8270,8270,8270,8270,0
20240821,093900,3098630,8270,8270,8270,8270,0
20240821,093800,3098630,8270,8270,8270,8270,0
20240821,093700,3098630,8270,8270,8270,8270,0
20240821,093600,3098630,8270,8270,8270,8270,2
20240821,093500,3082090,8180,8190,8190,8180,50
20240821,093400,2673000,8260,8250,8260,8190,12
20240821,093300,2574470,8270,8270,8270,8270,0
20240821,093200,2574470,8270,8270,8270,8270,0
20240821,093100,2574470,8270,8270,8270,8270,0
20240821,093000,2574470,8270,8270,8270,8270,0
20240821,092900,2574470,8270,8270,8270,8270,0
20240821,092800,2574470,8270,8270,8270,8270,0
20240821,092700,2574470,8270,8270,8270,8270,0
20240821,092600,2574470,8270,8270,8270,8270,0
20240821,092500,2574470,8270,8270,8270,8270,0
20240821,092400,2574470,8270,8270,8270,8270,0
20240821,092300,2574470,8270,8270,8270,8270,0
20240821,092200,2574470,8270,8260,8270,8260,90
20240821,092100,1830180,8260,8260,8260,8260,0
20240821,092000,1830180,8260,8260,8260,8260,1
20240821,091900,1821920,8260,8260,8260,8260,0
20240821,091800,1821920,8260,8260,8260,8260,0
20240821,091700,1821920,8260,8260,8260,8260,0
20240821,091600,1821920,8260,8270,8270,8240,79
20240821,091500,1168720,8320,8320,8320,8320,0
20240821,091400,1168720,8320,8320,8320,8320,0
20240821,091300,1168720,8320,8320,8320,8320,0
20240821,091200,1168720,8320,8320,8320,8320,0
20240821,091100,1168720,8320,8320,8320,8320,0
20240821,091000,1168720,8320,8320,8320,8320,10
20240821,090900,1085520,8410,8410,8410,8410,0
20240821,090800,1085520,8410,8410,8410,8410,0
20240821,090700,1085520,8410,8410,8410,8410,0
20240821,090600,1085520,8410,8410,8410,8410,0
20240821,090500,1085520,8410,8410,8410,8410,0
20240821,090400,1085520,8410,8410,8410,8410,0
20240821,090300,1085520,8410,8410,8410,8410,0
20240821,090200,1085520,8410,8410,8410,8410,0
20240821,090100,1085520,8410,8390,8410,8390,7
20240821,090000,1026740,8310,8420,8420,8310,122