KissMeData/311060/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,210700,61723470,4900,4900,4900,4900,2
20240829,210600,61723470,4900,4900,4900,4900,0
20240829,210500,61723470,4900,4900,4900,4900,0
20240829,210400,61723470,4900,4900,4900,4900,0
20240829,210300,61723470,4900,4900,4900,4900,0
20240829,210200,61723470,4900,4900,4900,4900,0
20240829,210100,61723470,4900,4900,4900,4900,0
20240829,210000,61723470,4900,4900,4900,4900,0
20240829,205900,61723470,4900,4900,4900,4900,0
20240829,205800,61723470,4900,4900,4900,4900,0
20240829,205700,61723470,4900,4900,4900,4900,0
20240829,205600,61723470,4900,4900,4900,4900,0
20240829,205500,61723470,4900,4900,4900,4900,0
20240829,205400,61723470,4900,4900,4900,4900,0
20240829,205300,61723470,4900,4900,4900,4900,0
20240829,205200,61723470,4900,4900,4900,4900,0
20240829,205100,61723470,4900,4900,4900,4900,0
20240829,205000,61723470,4900,4900,4900,4900,0
20240829,204900,61723470,4900,4900,4900,4900,0
20240829,204800,61723470,4900,4900,4900,4900,0
20240829,204700,61723470,4900,4900,4900,4900,0
20240829,204600,61723470,4900,4900,4900,4900,0
20240829,204500,61723470,4900,4900,4900,4900,0
20240829,204400,61723470,4900,4900,4900,4900,0
20240829,204300,61723470,4900,4900,4900,4900,0
20240829,204200,61723470,4900,4900,4900,4900,0
20240829,204100,61723470,4900,4900,4900,4900,0
20240829,204000,61723470,4900,4900,4900,4900,0
20240829,203900,61723470,4900,4900,4900,4900,0
20240829,203800,61723470,4900,4900,4900,4900,0
20240829,203700,61723470,4900,4900,4900,4900,2
20240829,203600,61723470,4900,4900,4900,4900,0
20240829,203500,61723470,4900,4900,4900,4900,0
20240829,203400,61723470,4900,4900,4900,4900,0
20240829,203300,61723470,4900,4900,4900,4900,0
20240829,203200,61723470,4900,4900,4900,4900,0
20240829,203100,61723470,4900,4900,4900,4900,0
20240829,203000,61723470,4900,4900,4900,4900,0
20240829,202900,61723470,4900,4900,4900,4900,0
20240829,202800,61723470,4900,4900,4900,4900,0
20240829,202700,61723470,4900,4900,4900,4900,0
20240829,202600,61723470,4900,4900,4900,4900,0
20240829,202500,61723470,4900,4900,4900,4900,0
20240829,202400,61723470,4900,4900,4900,4900,0
20240829,202300,61723470,4900,4900,4900,4900,0
20240829,202200,61723470,4900,4900,4900,4900,0
20240829,202100,61723470,4900,4900,4900,4900,0
20240829,202000,61723470,4900,4900,4900,4900,0
20240829,201900,61723470,4900,4900,4900,4900,0
20240829,201800,61723470,4900,4900,4900,4900,0
20240829,201700,61723470,4900,4900,4900,4900,0
20240829,201600,61723470,4900,4900,4900,4900,0
20240829,201500,61723470,4900,4900,4900,4900,0
20240829,201400,61723470,4900,4900,4900,4900,0
20240829,201300,61723470,4900,4900,4900,4900,0
20240829,201200,61723470,4900,4900,4900,4900,0
20240829,201100,61723470,4900,4900,4900,4900,0
20240829,201000,61723470,4900,4900,4900,4900,0
20240829,200900,61723470,4900,4900,4900,4900,0
20240829,200800,61723470,4900,4900,4900,4900,0
20240829,200700,61723470,4900,4900,4900,4900,2
20240829,200600,61723470,4900,4900,4900,4900,0
20240829,200500,61723470,4900,4900,4900,4900,0
20240829,200400,61723470,4900,4900,4900,4900,0
20240829,200300,61723470,4900,4900,4900,4900,0
20240829,200200,61723470,4900,4900,4900,4900,0
20240829,200100,61723470,4900,4900,4900,4900,0
20240829,200000,61723470,4900,4900,4900,4900,0
20240829,195900,61723470,4900,4900,4900,4900,0
20240829,195800,61723470,4900,4900,4900,4900,0
20240829,195700,61723470,4900,4900,4900,4900,0
20240829,195600,61723470,4900,4900,4900,4900,0
20240829,195500,61723470,4900,4900,4900,4900,0
20240829,195400,61723470,4900,4900,4900,4900,0
20240829,195300,61723470,4900,4900,4900,4900,0
20240829,195200,61723470,4900,4900,4900,4900,0
20240829,195100,61723470,4900,4900,4900,4900,0
20240829,195000,61723470,4900,4900,4900,4900,0
20240829,194900,61723470,4900,4900,4900,4900,0
20240829,194800,61723470,4900,4900,4900,4900,0
20240829,194700,61723470,4900,4900,4900,4900,0
20240829,194600,61723470,4900,4900,4900,4900,0
20240829,194500,61723470,4900,4900,4900,4900,0
20240829,194400,61723470,4900,4900,4900,4900,0
20240829,194300,61723470,4900,4900,4900,4900,0
20240829,194200,61723470,4900,4900,4900,4900,0
20240829,194100,61723470,4900,4900,4900,4900,0
20240829,194000,61723470,4900,4900,4900,4900,0
20240829,193900,61723470,4900,4900,4900,4900,0
20240829,193800,61723470,4900,4900,4900,4900,0
20240829,193700,61723470,4900,4900,4900,4900,2
20240829,193600,61723470,4900,4900,4900,4900,0
20240829,193500,61723470,4900,4900,4900,4900,0
20240829,193400,61723470,4900,4900,4900,4900,0
20240829,193300,61723470,4900,4900,4900,4900,0
20240829,193200,61723470,4900,4900,4900,4900,0
20240829,193100,61723470,4900,4900,4900,4900,0
20240829,193000,61723470,4900,4900,4900,4900,0
20240829,192900,61723470,4900,4900,4900,4900,0
20240829,192800,61723470,4900,4900,4900,4900,0
20240829,192700,61723470,4900,4900,4900,4900,0
20240829,192600,61723470,4900,4900,4900,4900,0
20240829,192500,61723470,4900,4900,4900,4900,0
20240829,192400,61723470,4900,4900,4900,4900,0
20240829,192300,61723470,4900,4900,4900,4900,0
20240829,192200,61723470,4900,4900,4900,4900,0
20240829,192100,61723470,4900,4900,4900,4900,0
20240829,192000,61723470,4900,4900,4900,4900,0
20240829,191900,61723470,4900,4900,4900,4900,0
20240829,191800,61723470,4900,4900,4900,4900,0
20240829,191700,61723470,4900,4900,4900,4900,0
20240829,191600,61723470,4900,4900,4900,4900,0
20240829,191500,61723470,4900,4900,4900,4900,0
20240829,191400,61723470,4900,4900,4900,4900,0
20240829,191300,61723470,4900,4900,4900,4900,0
20240829,191200,61723470,4900,4900,4900,4900,0
20240829,191100,61723470,4900,4900,4900,4900,0
20240829,191000,61723470,4900,4900,4900,4900,0
20240829,190900,61723470,4900,4900,4900,4900,0
20240829,190800,61723470,4900,4900,4900,4900,0
20240829,190700,61723470,4900,4900,4900,4900,2
20240829,190600,61723470,4900,4900,4900,4900,0
20240829,190500,61723470,4900,4900,4900,4900,0
20240829,190400,61723470,4900,4900,4900,4900,0
20240829,190300,61723470,4900,4900,4900,4900,0
20240829,190200,61723470,4900,4900,4900,4900,0
20240829,190100,61723470,4900,4900,4900,4900,0
20240829,190000,61723470,4900,4900,4900,4900,0
20240829,185900,61723470,4900,4900,4900,4900,0
20240829,185800,61723470,4900,4900,4900,4900,0
20240829,185700,61723470,4900,4900,4900,4900,0
20240829,185600,61723470,4900,4900,4900,4900,0
20240829,185500,61723470,4900,4900,4900,4900,0
20240829,185400,61723470,4900,4900,4900,4900,0
20240829,185300,61723470,4900,4900,4900,4900,0
20240829,185200,61723470,4900,4900,4900,4900,0
20240829,185100,61723470,4900,4900,4900,4900,0
20240829,185000,61723470,4900,4900,4900,4900,0
20240829,184900,61723470,4900,4900,4900,4900,0
20240829,184800,61723470,4900,4900,4900,4900,0
20240829,184700,61723470,4900,4900,4900,4900,0
20240829,184600,61723470,4900,4900,4900,4900,0
20240829,184500,61723470,4900,4900,4900,4900,0
20240829,184400,61723470,4900,4900,4900,4900,0
20240829,184300,61723470,4900,4900,4900,4900,0
20240829,184200,61723470,4900,4900,4900,4900,0
20240829,184100,61723470,4900,4900,4900,4900,0
20240829,184000,61723470,4900,4900,4900,4900,0
20240829,183900,61723470,4900,4900,4900,4900,0
20240829,183800,61723470,4900,4900,4900,4900,0
20240829,183700,61723470,4900,4900,4900,4900,2
20240829,183600,61723470,4900,4900,4900,4900,0
20240829,183500,61723470,4900,4900,4900,4900,0
20240829,183400,61723470,4900,4900,4900,4900,0
20240829,183300,61723470,4900,4900,4900,4900,0
20240829,183200,61723470,4900,4900,4900,4900,0
20240829,183100,61723470,4900,4900,4900,4900,0
20240829,183000,61723470,4900,4900,4900,4900,0
20240829,182900,61723470,4900,4900,4900,4900,0
20240829,182800,61723470,4900,4900,4900,4900,0
20240829,182700,61723470,4900,4900,4900,4900,0
20240829,182600,61723470,4900,4900,4900,4900,0
20240829,182500,61723470,4900,4900,4900,4900,0
20240829,182400,61723470,4900,4900,4900,4900,0
20240829,182300,61723470,4900,4900,4900,4900,0
20240829,182200,61723470,4900,4900,4900,4900,0
20240829,182100,61723470,4900,4900,4900,4900,0
20240829,182000,61723470,4900,4900,4900,4900,0
20240829,181900,61723470,4900,4900,4900,4900,0
20240829,181800,61723470,4900,4900,4900,4900,0
20240829,181700,61723470,4900,4900,4900,4900,0
20240829,181600,61723470,4900,4900,4900,4900,0
20240829,181500,61723470,4900,4900,4900,4900,0
20240829,181400,61723470,4900,4900,4900,4900,0
20240829,181300,61723470,4900,4900,4900,4900,0
20240829,181200,61723470,4900,4900,4900,4900,0
20240829,181100,61723470,4900,4900,4900,4900,0
20240829,181000,61723470,4900,4900,4900,4900,0
20240829,180900,61723470,4900,4900,4900,4900,0
20240829,180800,61723470,4900,4900,4900,4900,0
20240829,180700,61723470,4900,4900,4900,4900,2
20240829,180600,61723470,4900,4900,4900,4900,0
20240829,180500,61723470,4900,4900,4900,4900,0
20240829,180400,61723470,4900,4900,4900,4900,0
20240829,180300,61723470,4900,4900,4900,4900,0
20240829,180200,61723470,4900,4900,4900,4900,0
20240829,180100,61723470,4900,4900,4900,4900,0
20240829,180000,61723470,4900,4900,4900,4900,0
20240829,175900,61723470,4900,4900,4900,4900,0
20240829,175800,61723470,4900,4900,4900,4900,0
20240829,175700,61723470,4900,4900,4900,4900,0
20240829,175600,61723470,4900,4900,4900,4900,0
20240829,175500,61723470,4900,4900,4900,4900,0
20240829,175400,61723470,4900,4900,4900,4900,0
20240829,175300,61723470,4900,4900,4900,4900,0
20240829,175200,61723470,4900,4900,4900,4900,0
20240829,175100,61723470,4900,4900,4900,4900,0
20240829,175000,61723470,4900,4900,4900,4900,0
20240829,174900,61723470,4900,4900,4900,4900,0
20240829,174800,61723470,4900,4900,4900,4900,0
20240829,174700,61723470,4900,4900,4900,4900,0
20240829,174600,61723470,4900,4900,4900,4900,0
20240829,174500,61723470,4900,4900,4900,4900,0
20240829,174400,61723470,4900,4900,4900,4900,0
20240829,174300,61723470,4900,4900,4900,4900,0
20240829,174200,61723470,4900,4900,4900,4900,0
20240829,174100,61723470,4900,4900,4900,4900,0
20240829,174000,61723470,4900,4900,4900,4900,0
20240829,173900,61723470,4900,4900,4900,4900,0
20240829,173800,61723470,4900,4900,4900,4900,0
20240829,173700,61723470,4900,4900,4900,4900,2
20240829,173600,61723470,4900,4900,4900,4900,0
20240829,173500,61723470,4900,4900,4900,4900,0
20240829,173400,61723470,4900,4900,4900,4900,0
20240829,173300,61723470,4900,4900,4900,4900,0
20240829,173200,61723470,4900,4900,4900,4900,0
20240829,173100,61723470,4900,4900,4900,4900,0
20240829,173000,61723470,4900,4900,4900,4900,0
20240829,172900,61723470,4900,4900,4900,4900,0
20240829,172800,61723470,4900,4900,4900,4900,0
20240829,172700,61723470,4900,4900,4900,4900,0
20240829,172600,61723470,4900,4900,4900,4900,0
20240829,172500,61723470,4900,4900,4900,4900,0
20240829,172400,61723470,4900,4900,4900,4900,0
20240829,172300,61723470,4900,4900,4900,4900,0
20240829,172200,61723470,4900,4900,4900,4900,0
20240829,172100,61723470,4900,4900,4900,4900,0
20240829,172000,61723470,4900,4900,4900,4900,0
20240829,171900,61723470,4900,4900,4900,4900,0
20240829,171800,61723470,4900,4900,4900,4900,0
20240829,171700,61723470,4900,4900,4900,4900,0
20240829,171600,61723470,4900,4900,4900,4900,0
20240829,171500,61723470,4900,4900,4900,4900,0
20240829,171400,61723470,4900,4900,4900,4900,0
20240829,171300,61723470,4900,4900,4900,4900,0
20240829,171200,61723470,4900,4900,4900,4900,0
20240829,171100,61723470,4900,4900,4900,4900,0
20240829,171000,61723470,4900,4900,4900,4900,0
20240829,170900,61723470,4900,4900,4900,4900,0
20240829,170800,61723470,4900,4900,4900,4900,0
20240829,170700,61723470,4900,4900,4900,4900,2
20240829,170600,61723470,4900,4900,4900,4900,0
20240829,170500,61723470,4900,4900,4900,4900,0
20240829,170400,61723470,4900,4900,4900,4900,0
20240829,170300,61723470,4900,4900,4900,4900,0
20240829,170200,61723470,4900,4900,4900,4900,0
20240829,170100,61723470,4900,4900,4900,4900,0
20240829,170000,61723470,4900,4900,4900,4900,0
20240829,165900,61723470,4900,4900,4900,4900,0
20240829,165800,61723470,4900,4900,4900,4900,0
20240829,165700,61723470,4900,4900,4900,4900,0
20240829,165600,61723470,4900,4900,4900,4900,0
20240829,165500,61723470,4900,4900,4900,4900,0
20240829,165400,61723470,4900,4900,4900,4900,0
20240829,165300,61723470,4900,4900,4900,4900,0
20240829,165200,61723470,4900,4900,4900,4900,0
20240829,165100,61723470,4900,4900,4900,4900,0
20240829,165000,61723470,4900,4900,4900,4900,0
20240829,164900,61723470,4900,4900,4900,4900,0
20240829,164800,61723470,4900,4900,4900,4900,0
20240829,164700,61723470,4900,4900,4900,4900,0
20240829,164600,61723470,4900,4900,4900,4900,0
20240829,164500,61723470,4900,4900,4900,4900,0
20240829,164400,61723470,4900,4900,4900,4900,0
20240829,164300,61723470,4900,4900,4900,4900,0
20240829,164200,61723470,4900,4900,4900,4900,0
20240829,164100,61723470,4900,4900,4900,4900,0
20240829,164000,61723470,4900,4900,4900,4900,0
20240829,163900,61723470,4900,4900,4900,4900,0
20240829,163800,61723470,4900,4900,4900,4900,0
20240829,163700,61723470,4900,4900,4900,4900,2
20240829,163600,61723470,4900,4900,4900,4900,0
20240829,163500,61723470,4900,4900,4900,4900,0
20240829,163400,61723470,4900,4900,4900,4900,0
20240829,163300,61723470,4900,4900,4900,4900,0
20240829,163200,61723470,4900,4900,4900,4900,0
20240829,163100,61723470,4900,4900,4900,4900,0
20240829,163000,61723470,4900,4900,4900,4900,0
20240829,162900,61723470,4900,4900,4900,4900,0
20240829,162800,61723470,4900,4900,4900,4900,0
20240829,162700,61723470,4900,4900,4900,4900,0
20240829,162600,61723470,4900,4900,4900,4900,0
20240829,162500,61723470,4900,4900,4900,4900,0
20240829,162400,61723470,4900,4900,4900,4900,0
20240829,162300,61723470,4900,4900,4900,4900,0
20240829,162200,61723470,4900,4900,4900,4900,0
20240829,162100,61723470,4900,4900,4900,4900,0
20240829,162000,61723470,4900,4900,4900,4900,0
20240829,161900,61723470,4900,4900,4900,4900,0
20240829,161800,61723470,4900,4900,4900,4900,0
20240829,161700,61723470,4900,4900,4900,4900,0
20240829,161600,61723470,4900,4900,4900,4900,0
20240829,161500,61723470,4900,4900,4900,4900,0
20240829,161400,61723470,4900,4900,4900,4900,0
20240829,161300,61723470,4900,4900,4900,4900,0
20240829,161200,61723470,4900,4900,4900,4900,0
20240829,161100,61723470,4900,4900,4900,4900,0
20240829,161000,61723470,4900,4900,4900,4900,0
20240829,160900,61723470,4900,4900,4900,4900,0
20240829,160800,61723470,4900,4900,4900,4900,0
20240829,160700,61723470,4900,4900,4900,4900,2
20240829,160600,61723470,4900,4900,4900,4900,0
20240829,160500,61723470,4900,4900,4900,4900,0
20240829,160400,61723470,4900,4900,4900,4900,0
20240829,160300,61723470,4900,4900,4900,4900,0
20240829,160200,61723470,4900,4900,4900,4900,0
20240829,160100,61723470,4900,4900,4900,4900,0
20240829,160000,61723470,4900,4900,4900,4900,0
20240829,155900,61723470,4900,4900,4900,4900,0
20240829,155800,61723470,4900,4900,4900,4900,0
20240829,155700,61723470,4900,4900,4900,4900,0
20240829,155600,61723470,4900,4900,4900,4900,0
20240829,155500,61723470,4900,4900,4900,4900,0
20240829,155400,61723470,4900,4900,4900,4900,0
20240829,155300,61723470,4900,4900,4900,4900,0
20240829,155200,61723470,4900,4900,4900,4900,0
20240829,155100,61723470,4900,4900,4900,4900,0
20240829,155000,61723470,4900,4900,4900,4900,0
20240829,154900,61723470,4900,4900,4900,4900,0
20240829,154800,61723470,4900,4900,4900,4900,0
20240829,154700,61723470,4900,4900,4900,4900,0
20240829,154600,61723470,4900,4900,4900,4900,0
20240829,154500,61723470,4900,4900,4900,4900,0
20240829,154400,61723470,4900,4900,4900,4900,0
20240829,154300,61723470,4900,4900,4900,4900,0
20240829,154200,61723470,4900,4900,4900,4900,0
20240829,154100,61723470,4900,4900,4900,4900,0
20240829,154000,61723470,4900,4900,4900,4900,0
20240829,153900,61723470,4900,4900,4900,4900,0
20240829,153800,61723470,4900,4900,4900,4900,0
20240829,153700,61723470,4900,4900,4900,4900,2
20240829,153600,61723470,4900,4900,4900,4900,0
20240829,153500,61723470,4900,4900,4900,4900,0
20240829,153400,61723470,4900,4900,4900,4900,0
20240829,153300,61723470,4900,4900,4900,4900,0
20240829,153200,61723470,4900,4900,4900,4900,0
20240829,153100,61723470,4900,4900,4900,4900,0
20240829,153000,61723470,4900,4900,4900,4900,0
20240829,152900,61723470,4900,4900,4900,4900,0
20240829,152800,61723470,4900,4900,4900,4900,0
20240829,152700,61723470,4900,4900,4900,4900,0
20240829,152600,61723470,4900,4900,4900,4900,0
20240829,152500,61723470,4900,4900,4900,4900,0
20240829,152400,61723470,4900,4900,4900,4900,0
20240829,152300,61723470,4900,4900,4900,4900,0
20240829,152200,61723470,4900,4900,4900,4900,0
20240829,152100,61723470,4900,4900,4900,4900,0
20240829,152000,61723470,4900,4900,4900,4900,0
20240829,151900,61723470,4900,4900,4900,4900,0
20240829,151800,61723470,4900,4900,4900,4900,0
20240829,151700,61723470,4900,4900,4900,4900,0
20240829,151600,61723470,4900,4900,4900,4900,0
20240829,151500,61723470,4900,4900,4900,4900,0
20240829,151400,61723470,4900,4900,4900,4900,0
20240829,151300,61723470,4900,4900,4900,4900,0
20240829,151200,61723470,4900,4900,4900,4900,0
20240829,151100,61723470,4900,4900,4900,4900,0
20240829,151000,61723470,4900,4900,4900,4900,0
20240829,150900,61723470,4900,4900,4900,4900,2
20240829,150800,61713670,4800,4800,4800,4800,0
20240829,150700,61713670,4800,4785,4800,4785,110
20240829,150600,61187170,4775,4775,4775,4775,0
20240829,150500,61187170,4775,4775,4775,4775,0
20240829,150400,61187170,4775,4775,4775,4775,0
20240829,150300,61187170,4775,4775,4775,4775,0
20240829,150200,61187170,4775,4775,4775,4775,0
20240829,150100,61187170,4775,4775,4775,4775,0
20240829,150000,61187170,4775,4775,4775,4775,0
20240829,145900,61187170,4775,4775,4775,4775,0
20240829,145800,61187170,4775,4775,4775,4775,0
20240829,145700,61187170,4775,4775,4775,4775,0
20240829,145600,61187170,4775,4775,4775,4775,0
20240829,145500,61187170,4775,4775,4775,4775,0
20240829,145400,61187170,4775,4775,4775,4775,0
20240829,145300,61187170,4775,4775,4775,4775,0
20240829,145200,61187170,4775,4775,4775,4775,0
20240829,145100,61187170,4775,4775,4775,4775,0
20240829,145000,61187170,4775,4775,4775,4775,0
20240829,144900,61187170,4775,4775,4775,4775,0
20240829,144800,61187170,4775,4775,4775,4775,0
20240829,144700,61187170,4775,4775,4775,4775,0
20240829,144600,61187170,4775,4775,4775,4775,0
20240829,144500,61187170,4775,4775,4775,4775,0
20240829,144400,61187170,4775,4775,4775,4775,0
20240829,144300,61187170,4775,4775,4775,4775,0
20240829,144200,61187170,4775,4775,4775,4775,0
20240829,144100,61187170,4775,4775,4775,4775,0
20240829,144000,61187170,4775,4775,4775,4775,0
20240829,143900,61187170,4775,4775,4775,4775,0
20240829,143800,61187170,4775,4775,4775,4775,0
20240829,143700,61187170,4775,4775,4775,4775,0
20240829,143600,61187170,4775,4775,4775,4775,0
20240829,143500,61187170,4775,4775,4775,4775,0
20240829,143400,61187170,4775,4775,4775,4775,0
20240829,143300,61187170,4775,4775,4775,4775,0
20240829,143200,61187170,4775,4775,4775,4775,0
20240829,143100,61187170,4775,4775,4775,4775,0
20240829,143000,61187170,4775,4775,4775,4775,0
20240829,142900,61187170,4775,4775,4775,4775,0
20240829,142800,61187170,4775,4775,4775,4775,0
20240829,142700,61187170,4775,4775,4775,4775,0
20240829,142600,61187170,4775,4775,4775,4775,0
20240829,142500,61187170,4775,4775,4775,4775,0
20240829,142400,61187170,4775,4775,4775,4775,0
20240829,142300,61187170,4775,4775,4775,4775,0
20240829,142200,61187170,4775,4775,4775,4775,0
20240829,142100,61187170,4775,4775,4775,4775,0
20240829,142000,61187170,4775,4775,4775,4775,0
20240829,141900,61187170,4775,4775,4775,4775,0
20240829,141800,61187170,4775,4775,4775,4775,0
20240829,141700,61187170,4775,4775,4775,4775,0
20240829,141600,61187170,4775,4775,4775,4775,141
20240829,141500,60513895,4775,4775,4775,4775,0
20240829,141400,60513895,4775,4775,4775,4775,0
20240829,141300,60513895,4775,4775,4775,4775,0
20240829,141200,60513895,4775,4775,4775,4775,0
20240829,141100,60513895,4775,4775,4775,4775,0
20240829,141000,60513895,4775,4775,4775,4775,0
20240829,140900,60513895,4775,4775,4775,4775,0
20240829,140800,60513895,4775,4775,4775,4775,0
20240829,140700,60513895,4775,4775,4775,4775,0
20240829,140600,60513895,4775,4775,4775,4775,0
20240829,140500,60513895,4775,4775,4775,4775,0
20240829,140400,60513895,4775,4775,4775,4775,0
20240829,140300,60513895,4775,4775,4775,4775,0
20240829,140200,60513895,4775,4775,4775,4775,0
20240829,140100,60513895,4775,4775,4775,4775,0
20240829,140000,60513895,4775,4775,4775,4775,0
20240829,135900,60513895,4775,4775,4775,4775,0
20240829,135800,60513895,4775,4775,4775,4775,0
20240829,135700,60513895,4775,4775,4775,4775,0
20240829,135600,60513895,4775,4775,4775,4775,0
20240829,135500,60513895,4775,4775,4775,4775,0
20240829,135400,60513895,4775,4775,4775,4775,0
20240829,135300,60513895,4775,4775,4775,4775,0
20240829,135200,60513895,4775,4775,4775,4775,0
20240829,135100,60513895,4775,4775,4775,4775,0
20240829,135000,60513895,4775,4775,4775,4775,0
20240829,134900,60513895,4775,4775,4775,4775,0
20240829,134800,60513895,4775,4775,4775,4775,0
20240829,134700,60513895,4775,4775,4775,4775,0
20240829,134600,60513895,4775,4775,4775,4775,0
20240829,134500,60513895,4775,4775,4775,4775,0
20240829,134400,60513895,4775,4775,4775,4775,0
20240829,134300,60513895,4775,4775,4775,4775,0
20240829,134200,60513895,4775,4775,4775,4775,0
20240829,134100,60513895,4775,4775,4775,4775,0
20240829,134000,60513895,4775,4775,4775,4775,0
20240829,133900,60513895,4775,4775,4775,4775,0
20240829,133800,60513895,4775,4775,4775,4775,0
20240829,133700,60513895,4775,4775,4775,4775,0
20240829,133600,60513895,4775,4775,4775,4775,0
20240829,133500,60513895,4775,4775,4775,4775,0
20240829,133400,60513895,4775,4775,4775,4775,0
20240829,133300,60513895,4775,4775,4775,4775,0
20240829,133200,60513895,4775,4775,4775,4775,0
20240829,133100,60513895,4775,4775,4775,4775,0
20240829,133000,60513895,4775,4775,4775,4775,0
20240829,132900,60513895,4775,4775,4775,4775,0
20240829,132800,60513895,4775,4775,4775,4775,0
20240829,132700,60513895,4775,4775,4775,4775,0
20240829,132600,60513895,4775,4775,4775,4775,0
20240829,132500,60513895,4775,4775,4775,4775,0
20240829,132400,60513895,4775,4775,4775,4775,0
20240829,132300,60513895,4775,4775,4775,4775,0
20240829,132200,60513895,4775,4775,4775,4775,0
20240829,132100,60513895,4775,4775,4775,4775,0
20240829,132000,60513895,4775,4775,4775,4775,0
20240829,131900,60513895,4775,4775,4775,4775,0
20240829,131800,60513895,4775,4775,4775,4775,0
20240829,131700,60513895,4775,4775,4775,4775,0
20240829,131600,60513895,4775,4775,4775,4775,0
20240829,131500,60513895,4775,4775,4775,4775,0
20240829,131400,60513895,4775,4775,4775,4775,0
20240829,131300,60513895,4775,4775,4775,4775,0
20240829,131200,60513895,4775,4775,4775,4775,0
20240829,131100,60513895,4775,4775,4775,4775,0
20240829,131000,60513895,4775,4775,4775,4775,0
20240829,130900,60513895,4775,4775,4775,4775,0
20240829,130800,60513895,4775,4775,4775,4775,0
20240829,130700,60513895,4775,4775,4775,4775,0
20240829,130600,60513895,4775,4775,4775,4775,0
20240829,130500,60513895,4775,4775,4775,4775,0
20240829,130400,60513895,4775,4775,4775,4775,0
20240829,130300,60513895,4775,4775,4775,4775,0
20240829,130200,60513895,4775,4775,4775,4775,0
20240829,130100,60513895,4775,4775,4775,4775,10
20240829,130000,60466145,4785,4785,4785,4785,0
20240829,125900,60466145,4785,4785,4785,4785,0
20240829,125800,60466145,4785,4785,4785,4785,0
20240829,125700,60466145,4785,4785,4785,4785,0
20240829,125600,60466145,4785,4785,4785,4785,0
20240829,125500,60466145,4785,4785,4785,4785,0
20240829,125400,60466145,4785,4785,4785,4785,0
20240829,125300,60466145,4785,4785,4785,4785,0
20240829,125200,60466145,4785,4785,4785,4785,0
20240829,125100,60466145,4785,4785,4785,4785,0
20240829,125000,60466145,4785,4785,4785,4785,0
20240829,124900,60466145,4785,4785,4785,4785,0
20240829,124800,60466145,4785,4785,4785,4785,0
20240829,124700,60466145,4785,4785,4785,4785,0
20240829,124600,60466145,4785,4785,4785,4785,0
20240829,124500,60466145,4785,4785,4785,4785,0
20240829,124400,60466145,4785,4785,4785,4785,0
20240829,124300,60466145,4785,4785,4785,4785,0
20240829,124200,60466145,4785,4785,4785,4785,0
20240829,124100,60466145,4785,4785,4785,4785,0
20240829,124000,60466145,4785,4785,4785,4785,0
20240829,123900,60466145,4785,4785,4785,4785,0
20240829,123800,60466145,4785,4785,4785,4785,0
20240829,123700,60466145,4785,4785,4785,4785,0
20240829,123600,60466145,4785,4785,4785,4785,0
20240829,123500,60466145,4785,4785,4785,4785,0
20240829,123400,60466145,4785,4785,4785,4785,940
20240829,123300,55968245,4785,4785,4785,4785,0
20240829,123200,55968245,4785,4785,4785,4785,0
20240829,123100,55968245,4785,4785,4785,4785,0
20240829,123000,55968245,4785,4785,4785,4785,0
20240829,122900,55968245,4785,4785,4785,4785,0
20240829,122800,55968245,4785,4785,4785,4785,0
20240829,122700,55968245,4785,4785,4785,4785,0
20240829,122600,55968245,4785,4785,4785,4785,0
20240829,122500,55968245,4785,4785,4785,4785,0
20240829,122400,55968245,4785,4785,4785,4785,0
20240829,122300,55968245,4785,4785,4785,4785,0
20240829,122200,55968245,4785,4785,4785,4785,0
20240829,122100,55968245,4785,4785,4785,4785,0
20240829,122000,55968245,4785,4780,4785,4780,3684
20240829,121900,38352540,4780,4780,4780,4780,0
20240829,121800,38352540,4780,4780,4780,4780,0
20240829,121700,38352540,4780,4780,4780,4780,0
20240829,121600,38352540,4780,4780,4780,4780,0
20240829,121500,38352540,4780,4780,4780,4780,0
20240829,121400,38352540,4780,4780,4780,4780,0
20240829,121300,38352540,4780,4780,4780,4780,0
20240829,121200,38352540,4780,4780,4780,4780,0
20240829,121100,38352540,4780,4780,4780,4780,0
20240829,121000,38352540,4780,4780,4780,4780,0
20240829,120900,38352540,4780,4780,4780,4780,0
20240829,120800,38352540,4780,4780,4780,4780,0
20240829,120700,38352540,4780,4780,4780,4780,0
20240829,120600,38352540,4780,4780,4780,4780,0
20240829,120500,38352540,4780,4780,4780,4780,0
20240829,120400,38352540,4780,4780,4780,4780,0
20240829,120300,38352540,4780,4780,4780,4780,0
20240829,120200,38352540,4780,4780,4780,4780,0
20240829,120100,38352540,4780,4780,4780,4780,0
20240829,120000,38352540,4780,4780,4780,4780,0
20240829,115900,38352540,4780,4780,4780,4780,0
20240829,115800,38352540,4780,4780,4780,4780,0
20240829,115700,38352540,4780,4780,4780,4780,0
20240829,115600,38352540,4780,4780,4780,4780,0
20240829,115500,38352540,4780,4780,4780,4780,1059
20240829,115400,33290520,4780,4780,4780,4780,0
20240829,115300,33290520,4780,4780,4780,4780,0
20240829,115200,33290520,4780,4780,4780,4780,0
20240829,115100,33290520,4780,4780,4780,4780,0
20240829,115000,33290520,4780,4780,4780,4780,0
20240829,114900,33290520,4780,4780,4780,4780,0
20240829,114800,33290520,4780,4780,4780,4780,0
20240829,114700,33290520,4780,4780,4780,4780,0
20240829,114600,33290520,4780,4780,4780,4780,0
20240829,114500,33290520,4780,4780,4780,4780,0
20240829,114400,33290520,4780,4780,4780,4780,0
20240829,114300,33290520,4780,4780,4780,4780,0
20240829,114200,33290520,4780,4780,4780,4780,0
20240829,114100,33290520,4780,4780,4780,4780,0
20240829,114000,33290520,4780,4780,4780,4780,0
20240829,113900,33290520,4780,4780,4780,4780,0
20240829,113800,33290520,4780,4780,4780,4780,0
20240829,113700,33290520,4780,4780,4780,4780,0
20240829,113600,33290520,4780,4780,4780,4780,0
20240829,113500,33290520,4780,4780,4780,4780,0
20240829,113400,33290520,4780,4780,4780,4780,0
20240829,113300,33290520,4780,4780,4780,4780,0
20240829,113200,33290520,4780,4780,4780,4780,0
20240829,113100,33290520,4780,4780,4780,4780,0
20240829,113000,33290520,4780,4780,4780,4780,0
20240829,112900,33290520,4780,4780,4780,4780,0
20240829,112800,33290520,4780,4780,4780,4780,0
20240829,112700,33290520,4780,4780,4780,4780,0
20240829,112600,33290520,4780,4780,4780,4780,0
20240829,112500,33290520,4780,4780,4780,4780,0
20240829,112400,33290520,4780,4780,4780,4780,0
20240829,112300,33290520,4780,4780,4780,4780,0
20240829,112200,33290520,4780,4780,4780,4780,0
20240829,112100,33290520,4780,4780,4780,4780,0
20240829,112000,33290520,4780,4780,4780,4780,0
20240829,111900,33290520,4780,4780,4780,4780,0
20240829,111800,33290520,4780,4780,4780,4780,2000
20240829,111700,23730520,4780,4780,4780,4780,0
20240829,111600,23730520,4780,4780,4780,4780,0
20240829,111500,23730520,4780,4780,4780,4780,0
20240829,111400,23730520,4780,4780,4780,4780,0
20240829,111300,23730520,4780,4780,4780,4780,0
20240829,111200,23730520,4780,4780,4780,4780,0
20240829,111100,23730520,4780,4780,4780,4780,0
20240829,111000,23730520,4780,4780,4780,4780,0
20240829,110900,23730520,4780,4780,4780,4780,0
20240829,110800,23730520,4780,4780,4780,4780,0
20240829,110700,23730520,4780,4780,4780,4780,0
20240829,110600,23730520,4780,4780,4780,4780,0
20240829,110500,23730520,4780,4780,4780,4780,0
20240829,110400,23730520,4780,4780,4780,4780,0
20240829,110300,23730520,4780,4780,4780,4780,0
20240829,110200,23730520,4780,4780,4780,4780,0
20240829,110100,23730520,4780,4780,4780,4780,0
20240829,110000,23730520,4780,4780,4780,4780,0
20240829,105900,23730520,4780,4780,4780,4780,0
20240829,105800,23730520,4780,4780,4780,4780,0
20240829,105700,23730520,4780,4780,4780,4780,0
20240829,105600,23730520,4780,4780,4780,4780,0
20240829,105500,23730520,4780,4780,4780,4780,0
20240829,105400,23730520,4780,4780,4780,4780,0
20240829,105300,23730520,4780,4780,4780,4780,0
20240829,105200,23730520,4780,4780,4780,4780,0
20240829,105100,23730520,4780,4780,4780,4780,0
20240829,105000,23730520,4780,4780,4780,4780,0
20240829,104900,23730520,4780,4780,4780,4780,4354
20240829,104800,2918400,4780,4780,4780,4780,0
20240829,104700,2918400,4780,4780,4780,4780,0
20240829,104600,2918400,4780,4780,4780,4780,0
20240829,104500,2918400,4780,4780,4780,4780,0
20240829,104400,2918400,4780,4780,4780,4780,0
20240829,104300,2918400,4780,4780,4780,4780,0
20240829,104200,2918400,4780,4780,4780,4780,0
20240829,104100,2918400,4780,4780,4780,4780,0
20240829,104000,2918400,4780,4780,4780,4780,0
20240829,103900,2918400,4780,4780,4780,4780,0
20240829,103800,2918400,4780,4780,4780,4780,0
20240829,103700,2918400,4780,4780,4780,4780,0
20240829,103600,2918400,4780,4780,4780,4780,0
20240829,103500,2918400,4780,4780,4780,4780,0
20240829,103400,2918400,4780,4780,4780,4780,0
20240829,103300,2918400,4780,4780,4780,4780,0
20240829,103200,2918400,4780,4780,4780,4780,0
20240829,103100,2918400,4780,4780,4780,4780,0
20240829,103000,2918400,4780,4780,4780,4780,0
20240829,102900,2918400,4780,4780,4780,4780,0
20240829,102800,2918400,4780,4780,4780,4780,0
20240829,102700,2918400,4780,4780,4780,4780,0
20240829,102600,2918400,4780,4780,4780,4780,0
20240829,102500,2918400,4780,4780,4780,4780,0
20240829,102400,2918400,4780,4780,4780,4780,0
20240829,102300,2918400,4780,4780,4780,4780,0
20240829,102200,2918400,4780,4780,4780,4780,0
20240829,102100,2918400,4780,4780,4780,4780,0
20240829,102000,2918400,4780,4780,4780,4780,0
20240829,101900,2918400,4780,4780,4780,4780,0
20240829,101800,2918400,4780,4780,4780,4780,0
20240829,101700,2918400,4780,4780,4780,4780,0
20240829,101600,2918400,4780,4780,4780,4780,0
20240829,101500,2918400,4780,4780,4780,4780,0
20240829,101400,2918400,4780,4780,4780,4780,0
20240829,101300,2918400,4780,4780,4780,4780,0
20240829,101200,2918400,4780,4780,4780,4780,0
20240829,101100,2918400,4780,4780,4780,4780,0
20240829,101000,2918400,4780,4780,4780,4780,0
20240829,100900,2918400,4780,4780,4780,4780,0
20240829,100800,2918400,4780,4780,4780,4780,0
20240829,100700,2918400,4780,4780,4780,4780,0
20240829,100600,2918400,4780,4780,4780,4780,0
20240829,100500,2918400,4780,4780,4780,4780,0
20240829,100400,2918400,4780,4780,4780,4780,0
20240829,100300,2918400,4780,4780,4780,4780,0
20240829,100200,2918400,4780,4780,4780,4780,0
20240829,100100,2918400,4780,4780,4780,4780,0
20240829,100000,2918400,4780,4780,4780,4780,0
20240829,095900,2918400,4780,4780,4780,4780,0
20240829,095800,2918400,4780,4780,4780,4780,0
20240829,095700,2918400,4780,4780,4780,4780,0
20240829,095600,2918400,4780,4780,4780,4780,0
20240829,095500,2918400,4780,4780,4780,4780,0
20240829,095400,2918400,4780,4780,4780,4780,0
20240829,095300,2918400,4780,4780,4780,4780,0
20240829,095200,2918400,4780,4780,4780,4780,0
20240829,095100,2918400,4780,4780,4780,4780,0
20240829,095000,2918400,4780,4780,4780,4780,0
20240829,094900,2918400,4780,4780,4780,4780,0
20240829,094800,2918400,4780,4780,4780,4780,0
20240829,094700,2918400,4780,4780,4780,4780,0
20240829,094600,2918400,4780,4780,4780,4780,0
20240829,094500,2918400,4780,4780,4780,4780,0
20240829,094400,2918400,4780,4780,4780,4780,0
20240829,094300,2918400,4780,4780,4780,4780,0
20240829,094200,2918400,4780,4780,4780,4780,0
20240829,094100,2918400,4780,4780,4780,4780,0
20240829,094000,2918400,4780,4780,4780,4780,0
20240829,093900,2918400,4780,4780,4780,4780,0
20240829,093800,2918400,4780,4780,4780,4780,0
20240829,093700,2918400,4780,4780,4780,4780,0
20240829,093600,2918400,4780,4780,4780,4780,0
20240829,093500,2918400,4780,4780,4780,4780,0
20240829,093400,2918400,4780,4780,4780,4780,0
20240829,093300,2918400,4780,4780,4780,4780,0
20240829,093200,2918400,4780,4780,4780,4780,0
20240829,093100,2918400,4780,4780,4780,4780,0
20240829,093000,2918400,4780,4780,4780,4780,0
20240829,092900,2918400,4780,4780,4780,4780,0
20240829,092800,2918400,4780,4780,4780,4780,0
20240829,092700,2918400,4780,4780,4780,4780,0
20240829,092600,2918400,4780,4780,4780,4780,0
20240829,092500,2918400,4780,4780,4780,4780,0
20240829,092400,2918400,4780,4780,4780,4780,0
20240829,092300,2918400,4780,4780,4780,4780,0
20240829,092200,2918400,4780,4780,4780,4780,0
20240829,092100,2918400,4780,4780,4780,4780,0
20240829,092000,2918400,4780,4780,4780,4780,0
20240829,091900,2918400,4780,4780,4780,4780,0
20240829,091800,2918400,4780,4780,4780,4780,0
20240829,091700,2918400,4780,4780,4780,4780,0
20240829,091600,2918400,4780,4780,4780,4780,0
20240829,091500,2918400,4780,4780,4780,4780,0
20240829,091400,2918400,4780,4780,4780,4780,0
20240829,091300,2918400,4780,4780,4780,4780,0
20240829,091200,2918400,4780,4780,4780,4780,0
20240829,091100,2918400,4780,4630,4780,4630,630
20240829,091000,0,4785,4785,4785,4785,0
20240829,090900,0,4785,4785,4785,4785,0
20240829,090800,0,4785,4785,4785,4785,0
20240829,090700,0,4785,4785,4785,4785,0
20240829,090600,0,4785,4785,4785,4785,0
20240829,090500,0,4785,4785,4785,4785,0
20240829,090400,0,4785,4785,4785,4785,0
20240829,090300,0,4785,4785,4785,4785,0
20240829,090200,0,4785,4785,4785,4785,0
20240829,090100,0,4785,4785,4785,4785,0
20240829,090000,0,4785,4785,4785,4785,0