KissMeData/311060/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,210400,12873540,4900,4900,4900,4900,1
20240821,210300,12873540,4900,4900,4900,4900,0
20240821,210200,12873540,4900,4900,4900,4900,0
20240821,210100,12873540,4900,4900,4900,4900,0
20240821,210000,12873540,4900,4900,4900,4900,0
20240821,205900,12873540,4900,4900,4900,4900,0
20240821,205800,12873540,4900,4900,4900,4900,0
20240821,205700,12873540,4900,4900,4900,4900,0
20240821,205600,12873540,4900,4900,4900,4900,0
20240821,205500,12873540,4900,4900,4900,4900,0
20240821,205400,12873540,4900,4900,4900,4900,0
20240821,205300,12873540,4900,4900,4900,4900,0
20240821,205200,12873540,4900,4900,4900,4900,0
20240821,205100,12873540,4900,4900,4900,4900,0
20240821,205000,12873540,4900,4900,4900,4900,0
20240821,204900,12873540,4900,4900,4900,4900,0
20240821,204800,12873540,4900,4900,4900,4900,0
20240821,204700,12873540,4900,4900,4900,4900,0
20240821,204600,12873540,4900,4900,4900,4900,0
20240821,204500,12873540,4900,4900,4900,4900,0
20240821,204400,12873540,4900,4900,4900,4900,0
20240821,204300,12873540,4900,4900,4900,4900,0
20240821,204200,12873540,4900,4900,4900,4900,0
20240821,204100,12873540,4900,4900,4900,4900,0
20240821,204000,12873540,4900,4900,4900,4900,0
20240821,203900,12873540,4900,4900,4900,4900,0
20240821,203800,12873540,4900,4900,4900,4900,0
20240821,203700,12873540,4900,4900,4900,4900,0
20240821,203600,12873540,4900,4900,4900,4900,0
20240821,203500,12873540,4900,4900,4900,4900,0
20240821,203400,12873540,4900,4900,4900,4900,1
20240821,203300,12873540,4900,4900,4900,4900,0
20240821,203200,12873540,4900,4900,4900,4900,0
20240821,203100,12873540,4900,4900,4900,4900,0
20240821,203000,12873540,4900,4900,4900,4900,0
20240821,202900,12873540,4900,4900,4900,4900,0
20240821,202800,12873540,4900,4900,4900,4900,0
20240821,202700,12873540,4900,4900,4900,4900,0
20240821,202600,12873540,4900,4900,4900,4900,0
20240821,202500,12873540,4900,4900,4900,4900,0
20240821,202400,12873540,4900,4900,4900,4900,0
20240821,202300,12873540,4900,4900,4900,4900,0
20240821,202200,12873540,4900,4900,4900,4900,0
20240821,202100,12873540,4900,4900,4900,4900,0
20240821,202000,12873540,4900,4900,4900,4900,0
20240821,201900,12873540,4900,4900,4900,4900,0
20240821,201800,12873540,4900,4900,4900,4900,0
20240821,201700,12873540,4900,4900,4900,4900,0
20240821,201600,12873540,4900,4900,4900,4900,0
20240821,201500,12873540,4900,4900,4900,4900,0
20240821,201400,12873540,4900,4900,4900,4900,0
20240821,201300,12873540,4900,4900,4900,4900,0
20240821,201200,12873540,4900,4900,4900,4900,0
20240821,201100,12873540,4900,4900,4900,4900,0
20240821,201000,12873540,4900,4900,4900,4900,0
20240821,200900,12873540,4900,4900,4900,4900,0
20240821,200800,12873540,4900,4900,4900,4900,0
20240821,200700,12873540,4900,4900,4900,4900,0
20240821,200600,12873540,4900,4900,4900,4900,0
20240821,200500,12873540,4900,4900,4900,4900,0
20240821,200400,12873540,4900,4900,4900,4900,1
20240821,200300,12873540,4900,4900,4900,4900,0
20240821,200200,12873540,4900,4900,4900,4900,0
20240821,200100,12873540,4900,4900,4900,4900,0
20240821,200000,12873540,4900,4900,4900,4900,0
20240821,195900,12873540,4900,4900,4900,4900,0
20240821,195800,12873540,4900,4900,4900,4900,0
20240821,195700,12873540,4900,4900,4900,4900,0
20240821,195600,12873540,4900,4900,4900,4900,0
20240821,195500,12873540,4900,4900,4900,4900,0
20240821,195400,12873540,4900,4900,4900,4900,0
20240821,195300,12873540,4900,4900,4900,4900,0
20240821,195200,12873540,4900,4900,4900,4900,0
20240821,195100,12873540,4900,4900,4900,4900,0
20240821,195000,12873540,4900,4900,4900,4900,0
20240821,194900,12873540,4900,4900,4900,4900,0
20240821,194800,12873540,4900,4900,4900,4900,0
20240821,194700,12873540,4900,4900,4900,4900,0
20240821,194600,12873540,4900,4900,4900,4900,0
20240821,194500,12873540,4900,4900,4900,4900,0
20240821,194400,12873540,4900,4900,4900,4900,0
20240821,194300,12873540,4900,4900,4900,4900,0
20240821,194200,12873540,4900,4900,4900,4900,0
20240821,194100,12873540,4900,4900,4900,4900,0
20240821,194000,12873540,4900,4900,4900,4900,0
20240821,193900,12873540,4900,4900,4900,4900,0
20240821,193800,12873540,4900,4900,4900,4900,0
20240821,193700,12873540,4900,4900,4900,4900,0
20240821,193600,12873540,4900,4900,4900,4900,0
20240821,193500,12873540,4900,4900,4900,4900,0
20240821,193400,12873540,4900,4900,4900,4900,1
20240821,193300,12873540,4900,4900,4900,4900,0
20240821,193200,12873540,4900,4900,4900,4900,0
20240821,193100,12873540,4900,4900,4900,4900,0
20240821,193000,12873540,4900,4900,4900,4900,0
20240821,192900,12873540,4900,4900,4900,4900,0
20240821,192800,12873540,4900,4900,4900,4900,0
20240821,192700,12873540,4900,4900,4900,4900,0
20240821,192600,12873540,4900,4900,4900,4900,0
20240821,192500,12873540,4900,4900,4900,4900,0
20240821,192400,12873540,4900,4900,4900,4900,0
20240821,192300,12873540,4900,4900,4900,4900,0
20240821,192200,12873540,4900,4900,4900,4900,0
20240821,192100,12873540,4900,4900,4900,4900,0
20240821,192000,12873540,4900,4900,4900,4900,0
20240821,191900,12873540,4900,4900,4900,4900,0
20240821,191800,12873540,4900,4900,4900,4900,0
20240821,191700,12873540,4900,4900,4900,4900,0
20240821,191600,12873540,4900,4900,4900,4900,0
20240821,191500,12873540,4900,4900,4900,4900,0
20240821,191400,12873540,4900,4900,4900,4900,0
20240821,191300,12873540,4900,4900,4900,4900,0
20240821,191200,12873540,4900,4900,4900,4900,0
20240821,191100,12873540,4900,4900,4900,4900,0
20240821,191000,12873540,4900,4900,4900,4900,0
20240821,190900,12873540,4900,4900,4900,4900,0
20240821,190800,12873540,4900,4900,4900,4900,0
20240821,190700,12873540,4900,4900,4900,4900,0
20240821,190600,12873540,4900,4900,4900,4900,0
20240821,190500,12873540,4900,4900,4900,4900,0
20240821,190400,12873540,4900,4900,4900,4900,1
20240821,190300,12873540,4900,4900,4900,4900,0
20240821,190200,12873540,4900,4900,4900,4900,0
20240821,190100,12873540,4900,4900,4900,4900,0
20240821,190000,12873540,4900,4900,4900,4900,0
20240821,185900,12873540,4900,4900,4900,4900,0
20240821,185800,12873540,4900,4900,4900,4900,0
20240821,185700,12873540,4900,4900,4900,4900,0
20240821,185600,12873540,4900,4900,4900,4900,0
20240821,185500,12873540,4900,4900,4900,4900,0
20240821,185400,12873540,4900,4900,4900,4900,0
20240821,185300,12873540,4900,4900,4900,4900,0
20240821,185200,12873540,4900,4900,4900,4900,0
20240821,185100,12873540,4900,4900,4900,4900,0
20240821,185000,12873540,4900,4900,4900,4900,0
20240821,184900,12873540,4900,4900,4900,4900,0
20240821,184800,12873540,4900,4900,4900,4900,0
20240821,184700,12873540,4900,4900,4900,4900,0
20240821,184600,12873540,4900,4900,4900,4900,0
20240821,184500,12873540,4900,4900,4900,4900,0
20240821,184400,12873540,4900,4900,4900,4900,0
20240821,184300,12873540,4900,4900,4900,4900,0
20240821,184200,12873540,4900,4900,4900,4900,0
20240821,184100,12873540,4900,4900,4900,4900,0
20240821,184000,12873540,4900,4900,4900,4900,0
20240821,183900,12873540,4900,4900,4900,4900,0
20240821,183800,12873540,4900,4900,4900,4900,0
20240821,183700,12873540,4900,4900,4900,4900,0
20240821,183600,12873540,4900,4900,4900,4900,0
20240821,183500,12873540,4900,4900,4900,4900,0
20240821,183400,12873540,4900,4900,4900,4900,1
20240821,183300,12873540,4900,4900,4900,4900,0
20240821,183200,12873540,4900,4900,4900,4900,0
20240821,183100,12873540,4900,4900,4900,4900,0
20240821,183000,12873540,4900,4900,4900,4900,0
20240821,182900,12873540,4900,4900,4900,4900,0
20240821,182800,12873540,4900,4900,4900,4900,0
20240821,182700,12873540,4900,4900,4900,4900,0
20240821,182600,12873540,4900,4900,4900,4900,0
20240821,182500,12873540,4900,4900,4900,4900,0
20240821,182400,12873540,4900,4900,4900,4900,0
20240821,182300,12873540,4900,4900,4900,4900,0
20240821,182200,12873540,4900,4900,4900,4900,0
20240821,182100,12873540,4900,4900,4900,4900,0
20240821,182000,12873540,4900,4900,4900,4900,0
20240821,181900,12873540,4900,4900,4900,4900,0
20240821,181800,12873540,4900,4900,4900,4900,0
20240821,181700,12873540,4900,4900,4900,4900,0
20240821,181600,12873540,4900,4900,4900,4900,0
20240821,181500,12873540,4900,4900,4900,4900,0
20240821,181400,12873540,4900,4900,4900,4900,0
20240821,181300,12873540,4900,4900,4900,4900,0
20240821,181200,12873540,4900,4900,4900,4900,0
20240821,181100,12873540,4900,4900,4900,4900,0
20240821,181000,12873540,4900,4900,4900,4900,0
20240821,180900,12873540,4900,4900,4900,4900,0
20240821,180800,12873540,4900,4900,4900,4900,0
20240821,180700,12873540,4900,4900,4900,4900,0
20240821,180600,12873540,4900,4900,4900,4900,0
20240821,180500,12873540,4900,4900,4900,4900,0
20240821,180400,12873540,4900,4900,4900,4900,1
20240821,180300,12873540,4900,4900,4900,4900,0
20240821,180200,12873540,4900,4900,4900,4900,0
20240821,180100,12873540,4900,4900,4900,4900,0
20240821,180000,12873540,4900,4900,4900,4900,0
20240821,175900,12873540,4900,4900,4900,4900,0
20240821,175800,12873540,4900,4900,4900,4900,0
20240821,175700,12873540,4900,4900,4900,4900,0
20240821,175600,12873540,4900,4900,4900,4900,0
20240821,175500,12873540,4900,4900,4900,4900,0
20240821,175400,12873540,4900,4900,4900,4900,0
20240821,175300,12873540,4900,4900,4900,4900,0
20240821,175200,12873540,4900,4900,4900,4900,0
20240821,175100,12873540,4900,4900,4900,4900,0
20240821,175000,12873540,4900,4900,4900,4900,0
20240821,174900,12873540,4900,4900,4900,4900,0
20240821,174800,12873540,4900,4900,4900,4900,0
20240821,174700,12873540,4900,4900,4900,4900,0
20240821,174600,12873540,4900,4900,4900,4900,0
20240821,174500,12873540,4900,4900,4900,4900,0
20240821,174400,12873540,4900,4900,4900,4900,0
20240821,174300,12873540,4900,4900,4900,4900,0
20240821,174200,12873540,4900,4900,4900,4900,0
20240821,174100,12873540,4900,4900,4900,4900,0
20240821,174000,12873540,4900,4900,4900,4900,0
20240821,173900,12873540,4900,4900,4900,4900,0
20240821,173800,12873540,4900,4900,4900,4900,0
20240821,173700,12873540,4900,4900,4900,4900,0
20240821,173600,12873540,4900,4900,4900,4900,0
20240821,173500,12873540,4900,4900,4900,4900,0
20240821,173400,12873540,4900,4900,4900,4900,1
20240821,173300,12873540,4900,4900,4900,4900,0
20240821,173200,12873540,4900,4900,4900,4900,0
20240821,173100,12873540,4900,4900,4900,4900,0
20240821,173000,12873540,4900,4900,4900,4900,0
20240821,172900,12873540,4900,4900,4900,4900,0
20240821,172800,12873540,4900,4900,4900,4900,0
20240821,172700,12873540,4900,4900,4900,4900,0
20240821,172600,12873540,4900,4900,4900,4900,0
20240821,172500,12873540,4900,4900,4900,4900,0
20240821,172400,12873540,4900,4900,4900,4900,0
20240821,172300,12873540,4900,4900,4900,4900,0
20240821,172200,12873540,4900,4900,4900,4900,0
20240821,172100,12873540,4900,4900,4900,4900,0
20240821,172000,12873540,4900,4900,4900,4900,0
20240821,171900,12873540,4900,4900,4900,4900,0
20240821,171800,12873540,4900,4900,4900,4900,0
20240821,171700,12873540,4900,4900,4900,4900,0
20240821,171600,12873540,4900,4900,4900,4900,0
20240821,171500,12873540,4900,4900,4900,4900,0
20240821,171400,12873540,4900,4900,4900,4900,0
20240821,171300,12873540,4900,4900,4900,4900,0
20240821,171200,12873540,4900,4900,4900,4900,0
20240821,171100,12873540,4900,4900,4900,4900,0
20240821,171000,12873540,4900,4900,4900,4900,0
20240821,170900,12873540,4900,4900,4900,4900,0
20240821,170800,12873540,4900,4900,4900,4900,0
20240821,170700,12873540,4900,4900,4900,4900,0
20240821,170600,12873540,4900,4900,4900,4900,0
20240821,170500,12873540,4900,4900,4900,4900,0
20240821,170400,12873540,4900,4900,4900,4900,1
20240821,170300,12873540,4900,4900,4900,4900,0
20240821,170200,12873540,4900,4900,4900,4900,0
20240821,170100,12873540,4900,4900,4900,4900,0
20240821,170000,12873540,4900,4900,4900,4900,0
20240821,165900,12873540,4900,4900,4900,4900,0
20240821,165800,12873540,4900,4900,4900,4900,0
20240821,165700,12873540,4900,4900,4900,4900,0
20240821,165600,12873540,4900,4900,4900,4900,0
20240821,165500,12873540,4900,4900,4900,4900,0
20240821,165400,12873540,4900,4900,4900,4900,0
20240821,165300,12873540,4900,4900,4900,4900,0
20240821,165200,12873540,4900,4900,4900,4900,0
20240821,165100,12873540,4900,4900,4900,4900,0
20240821,165000,12873540,4900,4900,4900,4900,0
20240821,164900,12873540,4900,4900,4900,4900,0
20240821,164800,12873540,4900,4900,4900,4900,0
20240821,164700,12873540,4900,4900,4900,4900,0
20240821,164600,12873540,4900,4900,4900,4900,0
20240821,164500,12873540,4900,4900,4900,4900,0
20240821,164400,12873540,4900,4900,4900,4900,0
20240821,164300,12873540,4900,4900,4900,4900,0
20240821,164200,12873540,4900,4900,4900,4900,0
20240821,164100,12873540,4900,4900,4900,4900,0
20240821,164000,12873540,4900,4900,4900,4900,0
20240821,163900,12873540,4900,4900,4900,4900,0
20240821,163800,12873540,4900,4900,4900,4900,0
20240821,163700,12873540,4900,4900,4900,4900,0
20240821,163600,12873540,4900,4900,4900,4900,0
20240821,163500,12873540,4900,4900,4900,4900,0
20240821,163400,12873540,4900,4900,4900,4900,1
20240821,163300,12873540,4900,4900,4900,4900,0
20240821,163200,12873540,4900,4900,4900,4900,0
20240821,163100,12873540,4900,4900,4900,4900,0
20240821,163000,12873540,4900,4900,4900,4900,0
20240821,162900,12873540,4900,4900,4900,4900,0
20240821,162800,12873540,4900,4900,4900,4900,0
20240821,162700,12873540,4900,4900,4900,4900,0
20240821,162600,12873540,4900,4900,4900,4900,0
20240821,162500,12873540,4900,4900,4900,4900,0
20240821,162400,12873540,4900,4900,4900,4900,0
20240821,162300,12873540,4900,4900,4900,4900,0
20240821,162200,12873540,4900,4900,4900,4900,0
20240821,162100,12873540,4900,4900,4900,4900,0
20240821,162000,12873540,4900,4900,4900,4900,0
20240821,161900,12873540,4900,4900,4900,4900,0
20240821,161800,12873540,4900,4900,4900,4900,0
20240821,161700,12873540,4900,4900,4900,4900,0
20240821,161600,12873540,4900,4900,4900,4900,0
20240821,161500,12873540,4900,4900,4900,4900,0
20240821,161400,12873540,4900,4900,4900,4900,0
20240821,161300,12873540,4900,4900,4900,4900,0
20240821,161200,12873540,4900,4900,4900,4900,0
20240821,161100,12873540,4900,4900,4900,4900,0
20240821,161000,12873540,4900,4900,4900,4900,0
20240821,160900,12873540,4900,4900,4900,4900,0
20240821,160800,12873540,4900,4900,4900,4900,0
20240821,160700,12873540,4900,4900,4900,4900,0
20240821,160600,12873540,4900,4900,4900,4900,0
20240821,160500,12873540,4900,4900,4900,4900,0
20240821,160400,12873540,4900,4900,4900,4900,1
20240821,160300,12873540,4900,4900,4900,4900,0
20240821,160200,12873540,4900,4900,4900,4900,0
20240821,160100,12873540,4900,4900,4900,4900,0
20240821,160000,12873540,4900,4900,4900,4900,0
20240821,155900,12873540,4900,4900,4900,4900,0
20240821,155800,12873540,4900,4900,4900,4900,0
20240821,155700,12873540,4900,4900,4900,4900,0
20240821,155600,12873540,4900,4900,4900,4900,0
20240821,155500,12873540,4900,4900,4900,4900,0
20240821,155400,12873540,4900,4900,4900,4900,0
20240821,155300,12873540,4900,4900,4900,4900,0
20240821,155200,12873540,4900,4900,4900,4900,0
20240821,155100,12873540,4900,4900,4900,4900,0
20240821,155000,12873540,4900,4900,4900,4900,0
20240821,154900,12873540,4900,4900,4900,4900,0
20240821,154800,12873540,4900,4900,4900,4900,0
20240821,154700,12873540,4900,4900,4900,4900,0
20240821,154600,12873540,4900,4900,4900,4900,0
20240821,154500,12873540,4900,4900,4900,4900,0
20240821,154400,12873540,4900,4900,4900,4900,0
20240821,154300,12873540,4900,4900,4900,4900,0
20240821,154200,12873540,4900,4900,4900,4900,0
20240821,154100,12873540,4900,4900,4900,4900,0
20240821,154000,12873540,4900,4900,4900,4900,0
20240821,153900,12873540,4900,4900,4900,4900,0
20240821,153800,12873540,4900,4900,4900,4900,0
20240821,153700,12873540,4900,4900,4900,4900,0
20240821,153600,12873540,4900,4900,4900,4900,0
20240821,153500,12873540,4900,4900,4900,4900,0
20240821,153400,12873540,4900,4900,4900,4900,1
20240821,153300,12873540,4900,4900,4900,4900,0
20240821,153200,12873540,4900,4900,4900,4900,0
20240821,153100,12873540,4900,4900,4900,4900,0
20240821,153000,12873540,4900,4900,4900,4900,0
20240821,152900,12873540,4900,4900,4900,4900,0
20240821,152800,12873540,4900,4900,4900,4900,0
20240821,152700,12873540,4900,4900,4900,4900,0
20240821,152600,12873540,4900,4900,4900,4900,0
20240821,152500,12873540,4900,4900,4900,4900,0
20240821,152400,12873540,4900,4900,4900,4900,0
20240821,152300,12873540,4900,4900,4900,4900,0
20240821,152200,12873540,4900,4900,4900,4900,0
20240821,152100,12873540,4900,4900,4900,4900,0
20240821,152000,12873540,4900,4900,4900,4900,0
20240821,151900,12873540,4900,4900,4900,4900,0
20240821,151800,12873540,4900,4900,4900,4900,0
20240821,151700,12873540,4900,4900,4900,4900,0
20240821,151600,12873540,4900,4900,4900,4900,0
20240821,151500,12873540,4900,4900,4900,4900,0
20240821,151400,12873540,4900,4900,4900,4900,0
20240821,151300,12873540,4900,4900,4900,4900,0
20240821,151200,12873540,4900,4900,4900,4900,0
20240821,151100,12873540,4900,4900,4900,4900,0
20240821,151000,12873540,4900,4900,4900,4900,0
20240821,150900,12873540,4900,4900,4900,4900,0
20240821,150800,12873540,4900,4900,4900,4900,0
20240821,150700,12873540,4900,4900,4900,4900,0
20240821,150600,12873540,4900,4900,4900,4900,0
20240821,150500,12873540,4900,4900,4900,4900,0
20240821,150400,12873540,4900,4900,4900,4900,0
20240821,150300,12873540,4900,4900,4900,4900,0
20240821,150200,12873540,4900,4900,4900,4900,0
20240821,150100,12873540,4900,4900,4900,4900,0
20240821,150000,12873540,4900,4900,4900,4900,0
20240821,145900,12873540,4900,4900,4900,4900,0
20240821,145800,12873540,4900,4900,4900,4900,0
20240821,145700,12873540,4900,4900,4900,4900,0
20240821,145600,12873540,4900,4900,4900,4900,0
20240821,145500,12873540,4900,4900,4900,4900,0
20240821,145400,12873540,4900,4900,4900,4900,0
20240821,145300,12873540,4900,4900,4900,4900,0
20240821,145200,12873540,4900,4900,4900,4900,0
20240821,145100,12873540,4900,4900,4900,4900,0
20240821,145000,12873540,4900,4900,4900,4900,0
20240821,144900,12873540,4900,4900,4900,4900,0
20240821,144800,12873540,4900,4900,4900,4900,0
20240821,144700,12873540,4900,4900,4900,4900,0
20240821,144600,12873540,4900,4900,4900,4900,0
20240821,144500,12873540,4900,4900,4900,4900,0
20240821,144400,12873540,4900,4900,4900,4900,0
20240821,144300,12873540,4900,4900,4900,4900,1
20240821,144200,12868640,4900,4745,4900,4745,249
20240821,144100,11682635,4745,4745,4745,4745,0
20240821,144000,11682635,4745,4745,4745,4745,0
20240821,143900,11682635,4745,4745,4745,4745,0
20240821,143800,11682635,4745,4745,4745,4745,0
20240821,143700,11682635,4745,4745,4745,4745,0
20240821,143600,11682635,4745,4745,4745,4745,0
20240821,143500,11682635,4745,4745,4745,4745,46
20240821,143400,11464365,4745,4745,4745,4745,954
20240821,143300,6937635,4745,4745,4745,4745,0
20240821,143200,6937635,4745,4745,4745,4745,0
20240821,143100,6937635,4745,4745,4745,4745,0
20240821,143000,6937635,4745,4745,4745,4745,0
20240821,142900,6937635,4745,4745,4745,4745,0
20240821,142800,6937635,4745,4745,4745,4745,0
20240821,142700,6937635,4745,4745,4745,4745,0
20240821,142600,6937635,4745,4745,4745,4745,0
20240821,142500,6937635,4745,4745,4745,4745,0
20240821,142400,6937635,4745,4745,4745,4745,0
20240821,142300,6937635,4745,4745,4745,4745,0
20240821,142200,6937635,4745,4745,4745,4745,0
20240821,142100,6937635,4745,4745,4745,4745,0
20240821,142000,6937635,4745,4745,4745,4745,0
20240821,141900,6937635,4745,4745,4745,4745,0
20240821,141800,6937635,4745,4745,4745,4745,0
20240821,141700,6937635,4745,4745,4745,4745,0
20240821,141600,6937635,4745,4745,4745,4745,0
20240821,141500,6937635,4745,4745,4745,4745,0
20240821,141400,6937635,4745,4745,4745,4745,0
20240821,141300,6937635,4745,4615,4745,4610,503
20240821,141200,4617325,4750,4750,4750,4750,0
20240821,141100,4617325,4750,4750,4750,4750,0
20240821,141000,4617325,4750,4750,4750,4750,0
20240821,140900,4617325,4750,4750,4750,4750,0
20240821,140800,4617325,4750,4750,4750,4750,0
20240821,140700,4617325,4750,4750,4750,4750,0
20240821,140600,4617325,4750,4750,4750,4750,0
20240821,140500,4617325,4750,4750,4750,4750,0
20240821,140400,4617325,4750,4750,4750,4750,0
20240821,140300,4617325,4750,4750,4750,4750,0
20240821,140200,4617325,4750,4750,4750,4750,0
20240821,140100,4617325,4750,4750,4750,4750,0
20240821,140000,4617325,4750,4750,4750,4750,0
20240821,135900,4617325,4750,4750,4750,4750,0
20240821,135800,4617325,4750,4750,4750,4750,0
20240821,135700,4617325,4750,4750,4750,4750,0
20240821,135600,4617325,4750,4750,4750,4750,0
20240821,135500,4617325,4750,4750,4750,4750,0
20240821,135400,4617325,4750,4750,4750,4750,0
20240821,135300,4617325,4750,4750,4750,4750,0
20240821,135200,4617325,4750,4750,4750,4750,0
20240821,135100,4617325,4750,4750,4750,4750,0
20240821,135000,4617325,4750,4750,4750,4750,0
20240821,134900,4617325,4750,4750,4750,4750,0
20240821,134800,4617325,4750,4750,4750,4750,0
20240821,134700,4617325,4750,4750,4750,4750,0
20240821,134600,4617325,4750,4750,4750,4750,0
20240821,134500,4617325,4750,4750,4750,4750,0
20240821,134400,4617325,4750,4750,4750,4750,0
20240821,134300,4617325,4750,4750,4750,4750,0
20240821,134200,4617325,4750,4750,4750,4750,50
20240821,134100,4379825,4795,4795,4795,4795,0
20240821,134000,4379825,4795,4795,4795,4795,0
20240821,133900,4379825,4795,4795,4795,4795,0
20240821,133800,4379825,4795,4795,4795,4795,0
20240821,133700,4379825,4795,4795,4795,4795,0
20240821,133600,4379825,4795,4795,4795,4795,0
20240821,133500,4379825,4795,4795,4795,4795,0
20240821,133400,4379825,4795,4795,4795,4795,0
20240821,133300,4379825,4795,4795,4795,4795,0
20240821,133200,4379825,4795,4620,4795,4615,501
20240821,133100,2067285,4800,4800,4800,4800,0
20240821,133000,2067285,4800,4800,4800,4800,0
20240821,132900,2067285,4800,4800,4800,4800,0
20240821,132800,2067285,4800,4635,4800,4615,404
20240821,132700,198700,4700,4700,4700,4700,0
20240821,132600,198700,4700,4700,4700,4700,0
20240821,132500,198700,4700,4700,4700,4700,0
20240821,132400,198700,4700,4700,4700,4700,0
20240821,132300,198700,4700,4700,4700,4700,0
20240821,132200,198700,4700,4700,4700,4700,0
20240821,132100,198700,4700,4700,4700,4700,0
20240821,132000,198700,4700,4700,4700,4700,0
20240821,131900,198700,4700,4700,4700,4700,0
20240821,131800,198700,4700,4700,4700,4700,0
20240821,131700,198700,4700,4700,4700,4700,0
20240821,131600,198700,4700,4700,4700,4700,0
20240821,131500,198700,4700,4700,4700,4700,8
20240821,131400,161100,4700,4700,4700,4700,0
20240821,131300,161100,4700,4700,4700,4700,0
20240821,131200,161100,4700,4700,4700,4700,0
20240821,131100,161100,4700,4700,4700,4700,0
20240821,131000,161100,4700,4700,4700,4700,0
20240821,130900,161100,4700,4700,4700,4700,0
20240821,130800,161100,4700,4700,4700,4700,0
20240821,130700,161100,4700,4700,4700,4700,0
20240821,130600,161100,4700,4700,4700,4700,0
20240821,130500,161100,4700,4700,4700,4700,0
20240821,130400,161100,4700,4700,4700,4700,0
20240821,130300,161100,4700,4700,4700,4700,0
20240821,130200,161100,4700,4700,4700,4700,0
20240821,130100,161100,4700,4700,4700,4700,0
20240821,130000,161100,4700,4700,4700,4700,0
20240821,125900,161100,4700,4700,4700,4700,0
20240821,125800,161100,4700,4700,4700,4700,0
20240821,125700,161100,4700,4700,4700,4700,0
20240821,125600,161100,4700,4700,4700,4700,0
20240821,125500,161100,4700,4700,4700,4700,0
20240821,125400,161100,4700,4700,4700,4700,0
20240821,125300,161100,4700,4700,4700,4700,0
20240821,125200,161100,4700,4700,4700,4700,0
20240821,125100,161100,4700,4700,4700,4700,0
20240821,125000,161100,4700,4700,4700,4700,0
20240821,124900,161100,4700,4700,4700,4700,0
20240821,124800,161100,4700,4700,4700,4700,0
20240821,124700,161100,4700,4700,4700,4700,0
20240821,124600,161100,4700,4700,4700,4700,0
20240821,124500,161100,4700,4700,4700,4700,0
20240821,124400,161100,4700,4700,4700,4700,0
20240821,124300,161100,4700,4700,4700,4700,0
20240821,124200,161100,4700,4700,4700,4700,0
20240821,124100,161100,4700,4700,4700,4700,0
20240821,124000,161100,4700,4700,4700,4700,0
20240821,123900,161100,4700,4700,4700,4700,0
20240821,123800,161100,4700,4700,4700,4700,0
20240821,123700,161100,4700,4700,4700,4700,0
20240821,123600,161100,4700,4700,4700,4700,0
20240821,123500,161100,4700,4700,4700,4700,0
20240821,123400,161100,4700,4700,4700,4700,21
20240821,123300,62400,4800,4800,4800,4800,0
20240821,123200,62400,4800,4800,4800,4800,0
20240821,123100,62400,4800,4800,4800,4800,0
20240821,123000,62400,4800,4800,4800,4800,0
20240821,122900,62400,4800,4800,4800,4800,0
20240821,122800,62400,4800,4800,4800,4800,0
20240821,122700,62400,4800,4800,4800,4800,0
20240821,122600,62400,4800,4800,4800,4800,0
20240821,122500,62400,4800,4800,4800,4800,0
20240821,122400,62400,4800,4800,4800,4800,0
20240821,122300,62400,4800,4800,4800,4800,0
20240821,122200,62400,4800,4800,4800,4800,0
20240821,122100,62400,4800,4800,4800,4800,0
20240821,122000,62400,4800,4800,4800,4800,0
20240821,121900,62400,4800,4800,4800,4800,0
20240821,121800,62400,4800,4800,4800,4800,0
20240821,121700,62400,4800,4800,4800,4800,0
20240821,121600,62400,4800,4800,4800,4800,0
20240821,121500,62400,4800,4800,4800,4800,0
20240821,121400,62400,4800,4800,4800,4800,0
20240821,121300,62400,4800,4800,4800,4800,0
20240821,121200,62400,4800,4800,4800,4800,0
20240821,121100,62400,4800,4800,4800,4800,0
20240821,121000,62400,4800,4800,4800,4800,0
20240821,120900,62400,4800,4800,4800,4800,0
20240821,120800,62400,4800,4800,4800,4800,0
20240821,120700,62400,4800,4800,4800,4800,0
20240821,120600,62400,4800,4800,4800,4800,0
20240821,120500,62400,4800,4800,4800,4800,0
20240821,120400,62400,4800,4800,4800,4800,0
20240821,120300,62400,4800,4800,4800,4800,0
20240821,120200,62400,4800,4800,4800,4800,0
20240821,120100,62400,4800,4800,4800,4800,0
20240821,120000,62400,4800,4800,4800,4800,0
20240821,115900,62400,4800,4800,4800,4800,0
20240821,115800,62400,4800,4800,4800,4800,0
20240821,115700,62400,4800,4800,4800,4800,0
20240821,115600,62400,4800,4800,4800,4800,0
20240821,115500,62400,4800,4800,4800,4800,0
20240821,115400,62400,4800,4800,4800,4800,0
20240821,115300,62400,4800,4800,4800,4800,0
20240821,115200,62400,4800,4800,4800,4800,0
20240821,115100,62400,4800,4800,4800,4800,0
20240821,115000,62400,4800,4800,4800,4800,0
20240821,114900,62400,4800,4800,4800,4800,0
20240821,114800,62400,4800,4800,4800,4800,0
20240821,114700,62400,4800,4800,4800,4800,0
20240821,114600,62400,4800,4800,4800,4800,0
20240821,114500,62400,4800,4800,4800,4800,0
20240821,114400,62400,4800,4800,4800,4800,0
20240821,114300,62400,4800,4800,4800,4800,0
20240821,114200,62400,4800,4800,4800,4800,0
20240821,114100,62400,4800,4800,4800,4800,0
20240821,114000,62400,4800,4800,4800,4800,0
20240821,113900,62400,4800,4800,4800,4800,0
20240821,113800,62400,4800,4800,4800,4800,0
20240821,113700,62400,4800,4800,4800,4800,0
20240821,113600,62400,4800,4800,4800,4800,0
20240821,113500,62400,4800,4800,4800,4800,0
20240821,113400,62400,4800,4800,4800,4800,0
20240821,113300,62400,4800,4800,4800,4800,0
20240821,113200,62400,4800,4800,4800,4800,0
20240821,113100,62400,4800,4800,4800,4800,0
20240821,113000,62400,4800,4800,4800,4800,0
20240821,112900,62400,4800,4800,4800,4800,0
20240821,112800,62400,4800,4800,4800,4800,0
20240821,112700,62400,4800,4800,4800,4800,0
20240821,112600,62400,4800,4800,4800,4800,0
20240821,112500,62400,4800,4800,4800,4800,0
20240821,112400,62400,4800,4800,4800,4800,0
20240821,112300,62400,4800,4800,4800,4800,0
20240821,112200,62400,4800,4800,4800,4800,0
20240821,112100,62400,4800,4800,4800,4800,0
20240821,112000,62400,4800,4800,4800,4800,0
20240821,111900,62400,4800,4800,4800,4800,0
20240821,111800,62400,4800,4800,4800,4800,0
20240821,111700,62400,4800,4800,4800,4800,0
20240821,111600,62400,4800,4800,4800,4800,0
20240821,111500,62400,4800,4800,4800,4800,0
20240821,111400,62400,4800,4800,4800,4800,0
20240821,111300,62400,4800,4800,4800,4800,0
20240821,111200,62400,4800,4800,4800,4800,0
20240821,111100,62400,4800,4800,4800,4800,0
20240821,111000,62400,4800,4800,4800,4800,0
20240821,110900,62400,4800,4800,4800,4800,0
20240821,110800,62400,4800,4800,4800,4800,0
20240821,110700,62400,4800,4800,4800,4800,0
20240821,110600,62400,4800,4800,4800,4800,0
20240821,110500,62400,4800,4800,4800,4800,0
20240821,110400,62400,4800,4800,4800,4800,0
20240821,110300,62400,4800,4800,4800,4800,0
20240821,110200,62400,4800,4800,4800,4800,0
20240821,110100,62400,4800,4800,4800,4800,0
20240821,110000,62400,4800,4800,4800,4800,0
20240821,105900,62400,4800,4800,4800,4800,0
20240821,105800,62400,4800,4800,4800,4800,0
20240821,105700,62400,4800,4800,4800,4800,0
20240821,105600,62400,4800,4800,4800,4800,0
20240821,105500,62400,4800,4800,4800,4800,0
20240821,105400,62400,4800,4800,4800,4800,0
20240821,105300,62400,4800,4800,4800,4800,0
20240821,105200,62400,4800,4800,4800,4800,0
20240821,105100,62400,4800,4800,4800,4800,0
20240821,105000,62400,4800,4800,4800,4800,0
20240821,104900,62400,4800,4800,4800,4800,0
20240821,104800,62400,4800,4800,4800,4800,0
20240821,104700,62400,4800,4800,4800,4800,0
20240821,104600,62400,4800,4800,4800,4800,0
20240821,104500,62400,4800,4800,4800,4800,0
20240821,104400,62400,4800,4800,4800,4800,0
20240821,104300,62400,4800,4800,4800,4800,0
20240821,104200,62400,4800,4800,4800,4800,0
20240821,104100,62400,4800,4800,4800,4800,0
20240821,104000,62400,4800,4800,4800,4800,0
20240821,103900,62400,4800,4800,4800,4800,0
20240821,103800,62400,4800,4800,4800,4800,0
20240821,103700,62400,4800,4800,4800,4800,0
20240821,103600,62400,4800,4800,4800,4800,0
20240821,103500,62400,4800,4800,4800,4800,0
20240821,103400,62400,4800,4800,4800,4800,0
20240821,103300,62400,4800,4800,4800,4800,0
20240821,103200,62400,4800,4800,4800,4800,0
20240821,103100,62400,4800,4800,4800,4800,0
20240821,103000,62400,4800,4800,4800,4800,0
20240821,102900,62400,4800,4800,4800,4800,0
20240821,102800,62400,4800,4800,4800,4800,0
20240821,102700,62400,4800,4800,4800,4800,0
20240821,102600,62400,4800,4800,4800,4800,0
20240821,102500,62400,4800,4800,4800,4800,0
20240821,102400,62400,4800,4800,4800,4800,0
20240821,102300,62400,4800,4800,4800,4800,0
20240821,102200,62400,4800,4800,4800,4800,0
20240821,102100,62400,4800,4800,4800,4800,0
20240821,102000,62400,4800,4800,4800,4800,0
20240821,101900,62400,4800,4800,4800,4800,0
20240821,101800,62400,4800,4800,4800,4800,0
20240821,101700,62400,4800,4800,4800,4800,0
20240821,101600,62400,4800,4800,4800,4800,0
20240821,101500,62400,4800,4800,4800,4800,0
20240821,101400,62400,4800,4800,4800,4800,0
20240821,101300,62400,4800,4800,4800,4800,0
20240821,101200,62400,4800,4800,4800,4800,0
20240821,101100,62400,4800,4800,4800,4800,0
20240821,101000,62400,4800,4800,4800,4800,13
20240821,100900,0,4900,4900,4900,4900,0
20240821,100800,0,4900,4900,4900,4900,0
20240821,100700,0,4900,4900,4900,4900,0
20240821,100600,0,4900,4900,4900,4900,0
20240821,100500,0,4900,4900,4900,4900,0
20240821,100400,0,4900,4900,4900,4900,0
20240821,100300,0,4900,4900,4900,4900,0
20240821,100200,0,4900,4900,4900,4900,0
20240821,100100,0,4900,4900,4900,4900,0
20240821,100000,0,4900,4900,4900,4900,0
20240821,095900,0,4900,4900,4900,4900,0
20240821,095800,0,4900,4900,4900,4900,0
20240821,095700,0,4900,4900,4900,4900,0
20240821,095600,0,4900,4900,4900,4900,0
20240821,095500,0,4900,4900,4900,4900,0
20240821,095400,0,4900,4900,4900,4900,0
20240821,095300,0,4900,4900,4900,4900,0
20240821,095200,0,4900,4900,4900,4900,0
20240821,095100,0,4900,4900,4900,4900,0
20240821,095000,0,4900,4900,4900,4900,0
20240821,094900,0,4900,4900,4900,4900,0
20240821,094800,0,4900,4900,4900,4900,0
20240821,094700,0,4900,4900,4900,4900,0
20240821,094600,0,4900,4900,4900,4900,0
20240821,094500,0,4900,4900,4900,4900,0
20240821,094400,0,4900,4900,4900,4900,0
20240821,094300,0,4900,4900,4900,4900,0
20240821,094200,0,4900,4900,4900,4900,0
20240821,094100,0,4900,4900,4900,4900,0
20240821,094000,0,4900,4900,4900,4900,0
20240821,093900,0,4900,4900,4900,4900,0
20240821,093800,0,4900,4900,4900,4900,0
20240821,093700,0,4900,4900,4900,4900,0
20240821,093600,0,4900,4900,4900,4900,0
20240821,093500,0,4900,4900,4900,4900,0
20240821,093400,0,4900,4900,4900,4900,0
20240821,093300,0,4900,4900,4900,4900,0
20240821,093200,0,4900,4900,4900,4900,0
20240821,093100,0,4900,4900,4900,4900,0
20240821,093000,0,4900,4900,4900,4900,0
20240821,092900,0,4900,4900,4900,4900,0
20240821,092800,0,4900,4900,4900,4900,0
20240821,092700,0,4900,4900,4900,4900,0
20240821,092600,0,4900,4900,4900,4900,0
20240821,092500,0,4900,4900,4900,4900,0
20240821,092400,0,4900,4900,4900,4900,0
20240821,092300,0,4900,4900,4900,4900,0
20240821,092200,0,4900,4900,4900,4900,0
20240821,092100,0,4900,4900,4900,4900,0
20240821,092000,0,4900,4900,4900,4900,0
20240821,091900,0,4900,4900,4900,4900,0
20240821,091800,0,4900,4900,4900,4900,0
20240821,091700,0,4900,4900,4900,4900,0
20240821,091600,0,4900,4900,4900,4900,0
20240821,091500,0,4900,4900,4900,4900,0
20240821,091400,0,4900,4900,4900,4900,0
20240821,091300,0,4900,4900,4900,4900,0
20240821,091200,0,4900,4900,4900,4900,0
20240821,091100,0,4900,4900,4900,4900,0
20240821,091000,0,4900,4900,4900,4900,0
20240821,090900,0,4900,4900,4900,4900,0
20240821,090800,0,4900,4900,4900,4900,0
20240821,090700,0,4900,4900,4900,4900,0
20240821,090600,0,4900,4900,4900,4900,0
20240821,090500,0,4900,4900,4900,4900,0
20240821,090400,0,4900,4900,4900,4900,0
20240821,090300,0,4900,4900,4900,4900,0
20240821,090200,0,4900,4900,4900,4900,0
20240821,090100,0,4900,4900,4900,4900,0
20240821,090000,0,4900,4900,4900,4900,0