KissMeData/468510/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,213700,52445880,2020,2020,2020,2020,1
20240821,213600,52445880,2020,2020,2020,2020,0
20240821,213500,52445880,2020,2020,2020,2020,0
20240821,213400,52445880,2020,2020,2020,2020,0
20240821,213300,52445880,2020,2020,2020,2020,0
20240821,213200,52445880,2020,2020,2020,2020,0
20240821,213100,52445880,2020,2020,2020,2020,0
20240821,213000,52445880,2020,2020,2020,2020,0
20240821,212900,52445880,2020,2020,2020,2020,0
20240821,212800,52445880,2020,2020,2020,2020,0
20240821,212700,52445880,2020,2020,2020,2020,0
20240821,212600,52445880,2020,2020,2020,2020,0
20240821,212500,52445880,2020,2020,2020,2020,0
20240821,212400,52445880,2020,2020,2020,2020,0
20240821,212300,52445880,2020,2020,2020,2020,0
20240821,212200,52445880,2020,2020,2020,2020,0
20240821,212100,52445880,2020,2020,2020,2020,0
20240821,212000,52445880,2020,2020,2020,2020,0
20240821,211900,52445880,2020,2020,2020,2020,0
20240821,211800,52445880,2020,2020,2020,2020,0
20240821,211700,52445880,2020,2020,2020,2020,0
20240821,211600,52445880,2020,2020,2020,2020,0
20240821,211500,52445880,2020,2020,2020,2020,0
20240821,211400,52445880,2020,2020,2020,2020,0
20240821,211300,52445880,2020,2020,2020,2020,0
20240821,211200,52445880,2020,2020,2020,2020,0
20240821,211100,52445880,2020,2020,2020,2020,0
20240821,211000,52445880,2020,2020,2020,2020,0
20240821,210900,52445880,2020,2020,2020,2020,0
20240821,210800,52445880,2020,2020,2020,2020,0
20240821,210700,52445880,2020,2020,2020,2020,1
20240821,210600,52445880,2020,2020,2020,2020,0
20240821,210500,52445880,2020,2020,2020,2020,0
20240821,210400,52445880,2020,2020,2020,2020,0
20240821,210300,52445880,2020,2020,2020,2020,0
20240821,210200,52445880,2020,2020,2020,2020,0
20240821,210100,52445880,2020,2020,2020,2020,0
20240821,210000,52445880,2020,2020,2020,2020,0
20240821,205900,52445880,2020,2020,2020,2020,0
20240821,205800,52445880,2020,2020,2020,2020,0
20240821,205700,52445880,2020,2020,2020,2020,0
20240821,205600,52445880,2020,2020,2020,2020,0
20240821,205500,52445880,2020,2020,2020,2020,0
20240821,205400,52445880,2020,2020,2020,2020,0
20240821,205300,52445880,2020,2020,2020,2020,0
20240821,205200,52445880,2020,2020,2020,2020,0
20240821,205100,52445880,2020,2020,2020,2020,0
20240821,205000,52445880,2020,2020,2020,2020,0
20240821,204900,52445880,2020,2020,2020,2020,0
20240821,204800,52445880,2020,2020,2020,2020,0
20240821,204700,52445880,2020,2020,2020,2020,0
20240821,204600,52445880,2020,2020,2020,2020,0
20240821,204500,52445880,2020,2020,2020,2020,0
20240821,204400,52445880,2020,2020,2020,2020,0
20240821,204300,52445880,2020,2020,2020,2020,0
20240821,204200,52445880,2020,2020,2020,2020,0
20240821,204100,52445880,2020,2020,2020,2020,0
20240821,204000,52445880,2020,2020,2020,2020,0
20240821,203900,52445880,2020,2020,2020,2020,0
20240821,203800,52445880,2020,2020,2020,2020,0
20240821,203700,52445880,2020,2020,2020,2020,1
20240821,203600,52445880,2020,2020,2020,2020,0
20240821,203500,52445880,2020,2020,2020,2020,0
20240821,203400,52445880,2020,2020,2020,2020,0
20240821,203300,52445880,2020,2020,2020,2020,0
20240821,203200,52445880,2020,2020,2020,2020,0
20240821,203100,52445880,2020,2020,2020,2020,0
20240821,203000,52445880,2020,2020,2020,2020,0
20240821,202900,52445880,2020,2020,2020,2020,0
20240821,202800,52445880,2020,2020,2020,2020,0
20240821,202700,52445880,2020,2020,2020,2020,0
20240821,202600,52445880,2020,2020,2020,2020,0
20240821,202500,52445880,2020,2020,2020,2020,0
20240821,202400,52445880,2020,2020,2020,2020,0
20240821,202300,52445880,2020,2020,2020,2020,0
20240821,202200,52445880,2020,2020,2020,2020,0
20240821,202100,52445880,2020,2020,2020,2020,0
20240821,202000,52445880,2020,2020,2020,2020,0
20240821,201900,52445880,2020,2020,2020,2020,0
20240821,201800,52445880,2020,2020,2020,2020,0
20240821,201700,52445880,2020,2020,2020,2020,0
20240821,201600,52445880,2020,2020,2020,2020,0
20240821,201500,52445880,2020,2020,2020,2020,0
20240821,201400,52445880,2020,2020,2020,2020,0
20240821,201300,52445880,2020,2020,2020,2020,0
20240821,201200,52445880,2020,2020,2020,2020,0
20240821,201100,52445880,2020,2020,2020,2020,0
20240821,201000,52445880,2020,2020,2020,2020,0
20240821,200900,52445880,2020,2020,2020,2020,0
20240821,200800,52445880,2020,2020,2020,2020,0
20240821,200700,52445880,2020,2020,2020,2020,1
20240821,200600,52445880,2020,2020,2020,2020,0
20240821,200500,52445880,2020,2020,2020,2020,0
20240821,200400,52445880,2020,2020,2020,2020,0
20240821,200300,52445880,2020,2020,2020,2020,0
20240821,200200,52445880,2020,2020,2020,2020,0
20240821,200100,52445880,2020,2020,2020,2020,0
20240821,200000,52445880,2020,2020,2020,2020,0
20240821,195900,52445880,2020,2020,2020,2020,0
20240821,195800,52445880,2020,2020,2020,2020,0
20240821,195700,52445880,2020,2020,2020,2020,0
20240821,195600,52445880,2020,2020,2020,2020,0
20240821,195500,52445880,2020,2020,2020,2020,0
20240821,195400,52445880,2020,2020,2020,2020,0
20240821,195300,52445880,2020,2020,2020,2020,0
20240821,195200,52445880,2020,2020,2020,2020,0
20240821,195100,52445880,2020,2020,2020,2020,0
20240821,195000,52445880,2020,2020,2020,2020,0
20240821,194900,52445880,2020,2020,2020,2020,0
20240821,194800,52445880,2020,2020,2020,2020,0
20240821,194700,52445880,2020,2020,2020,2020,0
20240821,194600,52445880,2020,2020,2020,2020,0
20240821,194500,52445880,2020,2020,2020,2020,0
20240821,194400,52445880,2020,2020,2020,2020,0
20240821,194300,52445880,2020,2020,2020,2020,0
20240821,194200,52445880,2020,2020,2020,2020,0
20240821,194100,52445880,2020,2020,2020,2020,0
20240821,194000,52445880,2020,2020,2020,2020,0
20240821,193900,52445880,2020,2020,2020,2020,0
20240821,193800,52445880,2020,2020,2020,2020,0
20240821,193700,52445880,2020,2020,2020,2020,1
20240821,193600,52445880,2020,2020,2020,2020,0
20240821,193500,52445880,2020,2020,2020,2020,0
20240821,193400,52445880,2020,2020,2020,2020,0
20240821,193300,52445880,2020,2020,2020,2020,0
20240821,193200,52445880,2020,2020,2020,2020,0
20240821,193100,52445880,2020,2020,2020,2020,0
20240821,193000,52445880,2020,2020,2020,2020,0
20240821,192900,52445880,2020,2020,2020,2020,0
20240821,192800,52445880,2020,2020,2020,2020,0
20240821,192700,52445880,2020,2020,2020,2020,0
20240821,192600,52445880,2020,2020,2020,2020,0
20240821,192500,52445880,2020,2020,2020,2020,0
20240821,192400,52445880,2020,2020,2020,2020,0
20240821,192300,52445880,2020,2020,2020,2020,0
20240821,192200,52445880,2020,2020,2020,2020,0
20240821,192100,52445880,2020,2020,2020,2020,0
20240821,192000,52445880,2020,2020,2020,2020,0
20240821,191900,52445880,2020,2020,2020,2020,0
20240821,191800,52445880,2020,2020,2020,2020,0
20240821,191700,52445880,2020,2020,2020,2020,0
20240821,191600,52445880,2020,2020,2020,2020,0
20240821,191500,52445880,2020,2020,2020,2020,0
20240821,191400,52445880,2020,2020,2020,2020,0
20240821,191300,52445880,2020,2020,2020,2020,0
20240821,191200,52445880,2020,2020,2020,2020,0
20240821,191100,52445880,2020,2020,2020,2020,0
20240821,191000,52445880,2020,2020,2020,2020,0
20240821,190900,52445880,2020,2020,2020,2020,0
20240821,190800,52445880,2020,2020,2020,2020,0
20240821,190700,52445880,2020,2020,2020,2020,1
20240821,190600,52445880,2020,2020,2020,2020,0
20240821,190500,52445880,2020,2020,2020,2020,0
20240821,190400,52445880,2020,2020,2020,2020,0
20240821,190300,52445880,2020,2020,2020,2020,0
20240821,190200,52445880,2020,2020,2020,2020,0
20240821,190100,52445880,2020,2020,2020,2020,0
20240821,190000,52445880,2020,2020,2020,2020,0
20240821,185900,52445880,2020,2020,2020,2020,0
20240821,185800,52445880,2020,2020,2020,2020,0
20240821,185700,52445880,2020,2020,2020,2020,0
20240821,185600,52445880,2020,2020,2020,2020,0
20240821,185500,52445880,2020,2020,2020,2020,0
20240821,185400,52445880,2020,2020,2020,2020,0
20240821,185300,52445880,2020,2020,2020,2020,0
20240821,185200,52445880,2020,2020,2020,2020,0
20240821,185100,52445880,2020,2020,2020,2020,0
20240821,185000,52445880,2020,2020,2020,2020,0
20240821,184900,52445880,2020,2020,2020,2020,0
20240821,184800,52445880,2020,2020,2020,2020,0
20240821,184700,52445880,2020,2020,2020,2020,0
20240821,184600,52445880,2020,2020,2020,2020,0
20240821,184500,52445880,2020,2020,2020,2020,0
20240821,184400,52445880,2020,2020,2020,2020,0
20240821,184300,52445880,2020,2020,2020,2020,0
20240821,184200,52445880,2020,2020,2020,2020,0
20240821,184100,52445880,2020,2020,2020,2020,0
20240821,184000,52445880,2020,2020,2020,2020,0
20240821,183900,52445880,2020,2020,2020,2020,0
20240821,183800,52445880,2020,2020,2020,2020,0
20240821,183700,52445880,2020,2020,2020,2020,1
20240821,183600,52445880,2020,2020,2020,2020,0
20240821,183500,52445880,2020,2020,2020,2020,0
20240821,183400,52445880,2020,2020,2020,2020,0
20240821,183300,52445880,2020,2020,2020,2020,0
20240821,183200,52445880,2020,2020,2020,2020,0
20240821,183100,52445880,2020,2020,2020,2020,0
20240821,183000,52445880,2020,2020,2020,2020,0
20240821,182900,52445880,2020,2020,2020,2020,0
20240821,182800,52445880,2020,2020,2020,2020,0
20240821,182700,52445880,2020,2020,2020,2020,0
20240821,182600,52445880,2020,2020,2020,2020,0
20240821,182500,52445880,2020,2020,2020,2020,0
20240821,182400,52445880,2020,2020,2020,2020,0
20240821,182300,52445880,2020,2020,2020,2020,0
20240821,182200,52445880,2020,2020,2020,2020,0
20240821,182100,52445880,2020,2020,2020,2020,0
20240821,182000,52445880,2020,2020,2020,2020,0
20240821,181900,52445880,2020,2020,2020,2020,0
20240821,181800,52445880,2020,2020,2020,2020,0
20240821,181700,52445880,2020,2020,2020,2020,0
20240821,181600,52445880,2020,2020,2020,2020,0
20240821,181500,52445880,2020,2020,2020,2020,0
20240821,181400,52445880,2020,2020,2020,2020,0
20240821,181300,52445880,2020,2020,2020,2020,0
20240821,181200,52445880,2020,2020,2020,2020,0
20240821,181100,52445880,2020,2020,2020,2020,0
20240821,181000,52445880,2020,2020,2020,2020,0
20240821,180900,52445880,2020,2020,2020,2020,0
20240821,180800,52445880,2020,2020,2020,2020,0
20240821,180700,52445880,2020,2020,2020,2020,1
20240821,180600,52445880,2020,2020,2020,2020,0
20240821,180500,52445880,2020,2020,2020,2020,0
20240821,180400,52445880,2020,2020,2020,2020,0
20240821,180300,52445880,2020,2020,2020,2020,0
20240821,180200,52445880,2020,2020,2020,2020,0
20240821,180100,52445880,2020,2020,2020,2020,0
20240821,180000,52445880,2020,2020,2020,2020,0
20240821,175900,52445880,2020,2020,2020,2020,0
20240821,175800,52445880,2020,2020,2020,2020,0
20240821,175700,52445880,2020,2020,2020,2020,0
20240821,175600,52445880,2020,2020,2020,2020,0
20240821,175500,52445880,2020,2020,2020,2020,0
20240821,175400,52445880,2020,2020,2020,2020,0
20240821,175300,52445880,2020,2020,2020,2020,0
20240821,175200,52445880,2020,2020,2020,2020,0
20240821,175100,52445880,2020,2020,2020,2020,0
20240821,175000,52445880,2020,2020,2020,2020,0
20240821,174900,52445880,2020,2020,2020,2020,0
20240821,174800,52445880,2020,2020,2020,2020,0
20240821,174700,52445880,2020,2020,2020,2020,0
20240821,174600,52445880,2020,2020,2020,2020,0
20240821,174500,52445880,2020,2020,2020,2020,0
20240821,174400,52445880,2020,2020,2020,2020,0
20240821,174300,52445880,2020,2020,2020,2020,0
20240821,174200,52445880,2020,2020,2020,2020,0
20240821,174100,52445880,2020,2020,2020,2020,0
20240821,174000,52445880,2020,2020,2020,2020,0
20240821,173900,52445880,2020,2020,2020,2020,0
20240821,173800,52445880,2020,2020,2020,2020,0
20240821,173700,52445880,2020,2020,2020,2020,1
20240821,173600,52445880,2020,2020,2020,2020,0
20240821,173500,52445880,2020,2020,2020,2020,0
20240821,173400,52445880,2020,2020,2020,2020,0
20240821,173300,52445880,2020,2020,2020,2020,0
20240821,173200,52445880,2020,2020,2020,2020,0
20240821,173100,52445880,2020,2020,2020,2020,0
20240821,173000,52445880,2020,2020,2020,2020,0
20240821,172900,52445880,2020,2020,2020,2020,0
20240821,172800,52445880,2020,2020,2020,2020,0
20240821,172700,52445880,2020,2020,2020,2020,0
20240821,172600,52445880,2020,2020,2020,2020,0
20240821,172500,52445880,2020,2020,2020,2020,0
20240821,172400,52445880,2020,2020,2020,2020,0
20240821,172300,52445880,2020,2020,2020,2020,0
20240821,172200,52445880,2020,2020,2020,2020,0
20240821,172100,52445880,2020,2020,2020,2020,0
20240821,172000,52445880,2020,2020,2020,2020,0
20240821,171900,52445880,2020,2020,2020,2020,0
20240821,171800,52445880,2020,2020,2020,2020,0
20240821,171700,52445880,2020,2020,2020,2020,0
20240821,171600,52445880,2020,2020,2020,2020,0
20240821,171500,52445880,2020,2020,2020,2020,0
20240821,171400,52445880,2020,2020,2020,2020,0
20240821,171300,52445880,2020,2020,2020,2020,0
20240821,171200,52445880,2020,2020,2020,2020,0
20240821,171100,52445880,2020,2020,2020,2020,0
20240821,171000,52445880,2020,2020,2020,2020,0
20240821,170900,52445880,2020,2020,2020,2020,0
20240821,170800,52445880,2020,2020,2020,2020,0
20240821,170700,52445880,2020,2020,2020,2020,1
20240821,170600,52445880,2020,2020,2020,2020,0
20240821,170500,52445880,2020,2020,2020,2020,0
20240821,170400,52445880,2020,2020,2020,2020,0
20240821,170300,52445880,2020,2020,2020,2020,0
20240821,170200,52445880,2020,2020,2020,2020,0
20240821,170100,52445880,2020,2020,2020,2020,0
20240821,170000,52445880,2020,2020,2020,2020,0
20240821,165900,52445880,2020,2020,2020,2020,0
20240821,165800,52445880,2020,2020,2020,2020,0
20240821,165700,52445880,2020,2020,2020,2020,0
20240821,165600,52445880,2020,2020,2020,2020,0
20240821,165500,52445880,2020,2020,2020,2020,0
20240821,165400,52445880,2020,2020,2020,2020,0
20240821,165300,52445880,2020,2020,2020,2020,0
20240821,165200,52445880,2020,2020,2020,2020,0
20240821,165100,52445880,2020,2020,2020,2020,0
20240821,165000,52445880,2020,2020,2020,2020,0
20240821,164900,52445880,2020,2020,2020,2020,0
20240821,164800,52445880,2020,2020,2020,2020,0
20240821,164700,52445880,2020,2020,2020,2020,0
20240821,164600,52445880,2020,2020,2020,2020,0
20240821,164500,52445880,2020,2020,2020,2020,0
20240821,164400,52445880,2020,2020,2020,2020,0
20240821,164300,52445880,2020,2020,2020,2020,0
20240821,164200,52445880,2020,2020,2020,2020,0
20240821,164100,52445880,2020,2020,2020,2020,0
20240821,164000,52445880,2020,2020,2020,2020,0
20240821,163900,52445880,2020,2020,2020,2020,0
20240821,163800,52445880,2020,2020,2020,2020,0
20240821,163700,52445880,2020,2020,2020,2020,1
20240821,163600,52445880,2020,2020,2020,2020,0
20240821,163500,52445880,2020,2020,2020,2020,0
20240821,163400,52445880,2020,2020,2020,2020,0
20240821,163300,52445880,2020,2020,2020,2020,0
20240821,163200,52445880,2020,2020,2020,2020,0
20240821,163100,52445880,2020,2020,2020,2020,0
20240821,163000,52445880,2020,2020,2020,2020,0
20240821,162900,52445880,2020,2020,2020,2020,0
20240821,162800,52445880,2020,2020,2020,2020,0
20240821,162700,52445880,2020,2020,2020,2020,0
20240821,162600,52445880,2020,2020,2020,2020,0
20240821,162500,52445880,2020,2020,2020,2020,0
20240821,162400,52445880,2020,2020,2020,2020,0
20240821,162300,52445880,2020,2020,2020,2020,0
20240821,162200,52445880,2020,2020,2020,2020,0
20240821,162100,52445880,2020,2020,2020,2020,0
20240821,162000,52445880,2020,2020,2020,2020,0
20240821,161900,52445880,2020,2020,2020,2020,0
20240821,161800,52445880,2020,2020,2020,2020,0
20240821,161700,52445880,2020,2020,2020,2020,0
20240821,161600,52445880,2020,2020,2020,2020,0
20240821,161500,52445880,2020,2020,2020,2020,0
20240821,161400,52445880,2020,2020,2020,2020,0
20240821,161300,52445880,2020,2020,2020,2020,0
20240821,161200,52445880,2020,2020,2020,2020,0
20240821,161100,52445880,2020,2020,2020,2020,0
20240821,161000,52445880,2020,2020,2020,2020,0
20240821,160900,52445880,2020,2020,2020,2020,0
20240821,160800,52445880,2020,2020,2020,2020,0
20240821,160700,52445880,2020,2020,2020,2020,1
20240821,160600,52445880,2020,2020,2020,2020,0
20240821,160500,52445880,2020,2020,2020,2020,0
20240821,160400,52445880,2020,2020,2020,2020,0
20240821,160300,52445880,2020,2020,2020,2020,0
20240821,160200,52445880,2020,2020,2020,2020,0
20240821,160100,52445880,2020,2020,2020,2020,0
20240821,160000,52445880,2020,2020,2020,2020,0
20240821,155900,52445880,2020,2020,2020,2020,0
20240821,155800,52445880,2020,2020,2020,2020,0
20240821,155700,52445880,2020,2020,2020,2020,0
20240821,155600,52445880,2020,2020,2020,2020,0
20240821,155500,52445880,2020,2020,2020,2020,0
20240821,155400,52445880,2020,2020,2020,2020,0
20240821,155300,52445880,2020,2020,2020,2020,0
20240821,155200,52445880,2020,2020,2020,2020,0
20240821,155100,52445880,2020,2020,2020,2020,0
20240821,155000,52445880,2020,2020,2020,2020,0
20240821,154900,52445880,2020,2020,2020,2020,0
20240821,154800,52445880,2020,2020,2020,2020,0
20240821,154700,52445880,2020,2020,2020,2020,0
20240821,154600,52445880,2020,2020,2020,2020,0
20240821,154500,52445880,2020,2020,2020,2020,0
20240821,154400,52445880,2020,2020,2020,2020,0
20240821,154300,52445880,2020,2020,2020,2020,0
20240821,154200,52445880,2020,2020,2020,2020,0
20240821,154100,52445880,2020,2020,2020,2020,0
20240821,154000,52445880,2020,2020,2020,2020,0
20240821,153900,52445880,2020,2020,2020,2020,0
20240821,153800,52445880,2020,2020,2020,2020,0
20240821,153700,52445880,2020,2020,2020,2020,1
20240821,153600,52445880,2020,2020,2020,2020,0
20240821,153500,52445880,2020,2020,2020,2020,0
20240821,153400,52445880,2020,2020,2020,2020,0
20240821,153300,52445880,2020,2020,2020,2020,0
20240821,153200,52445880,2020,2020,2020,2020,0
20240821,153100,52445880,2020,2020,2020,2020,0
20240821,153000,52445880,2020,2020,2020,2020,0
20240821,152900,52445880,2020,2020,2020,2020,0
20240821,152800,52445880,2020,2020,2020,2020,0
20240821,152700,52445880,2020,2020,2020,2020,0
20240821,152600,52445880,2020,2020,2020,2020,0
20240821,152500,52445880,2020,2020,2020,2020,0
20240821,152400,52445880,2020,2020,2020,2020,0
20240821,152300,52445880,2020,2020,2020,2020,0
20240821,152200,52445880,2020,2020,2020,2020,0
20240821,152100,52445880,2020,2020,2020,2020,0
20240821,152000,52445880,2020,2020,2020,2020,0
20240821,151900,52445880,2020,2020,2020,2020,0
20240821,151800,52445880,2020,2020,2020,2020,0
20240821,151700,52445880,2020,2020,2020,2020,0
20240821,151600,52445880,2020,2020,2020,2020,0
20240821,151500,52445880,2020,2020,2020,2020,1
20240821,151400,52443860,2020,2020,2020,2020,16
20240821,151300,52411540,2020,2020,2020,2020,1
20240821,151200,52409520,2020,2020,2020,2020,0
20240821,151100,52409520,2020,2020,2020,2020,0
20240821,151000,52409520,2020,2020,2020,2020,0
20240821,150900,52409520,2020,2020,2020,2020,0
20240821,150800,52409520,2020,2020,2020,2020,0
20240821,150700,52409520,2020,2020,2020,2020,0
20240821,150600,52409520,2020,2020,2020,2020,0
20240821,150500,52409520,2020,2020,2020,2020,1
20240821,150400,52407500,2015,2015,2015,2015,0
20240821,150300,52407500,2015,2015,2015,2015,0
20240821,150200,52407500,2015,2015,2015,2015,0
20240821,150100,52407500,2015,2015,2015,2015,0
20240821,150000,52407500,2015,2015,2015,2015,0
20240821,145900,52407500,2015,2015,2015,2015,0
20240821,145800,52407500,2015,2015,2015,2015,1
20240821,145700,52405485,2025,2025,2025,2025,0
20240821,145600,52405485,2025,2025,2025,2025,0
20240821,145500,52405485,2025,2025,2025,2025,0
20240821,145400,52405485,2025,2025,2025,2025,0
20240821,145300,52405485,2025,2025,2025,2025,0
20240821,145200,52405485,2025,2025,2025,2025,0
20240821,145100,52405485,2025,2025,2025,2025,0
20240821,145000,52405485,2025,2025,2025,2025,0
20240821,144900,52405485,2025,2025,2025,2025,0
20240821,144800,52405485,2025,2025,2025,2025,0
20240821,144700,52405485,2025,2025,2025,2025,0
20240821,144600,52405485,2025,2025,2025,2025,0
20240821,144500,52405485,2025,2025,2025,2025,0
20240821,144400,52405485,2025,2025,2025,2025,0
20240821,144300,52405485,2025,2025,2025,2025,0
20240821,144200,52405485,2025,2025,2025,2025,0
20240821,144100,52405485,2025,2025,2025,2025,0
20240821,144000,52405485,2025,2025,2025,2025,0
20240821,143900,52405485,2025,2025,2025,2025,0
20240821,143800,52405485,2025,2025,2025,2025,0
20240821,143700,52405485,2025,2025,2025,2025,0
20240821,143600,52405485,2025,2025,2025,2025,0
20240821,143500,52405485,2025,2025,2025,2025,0
20240821,143400,52405485,2025,2025,2025,2025,0
20240821,143300,52405485,2025,2025,2025,2025,0
20240821,143200,52405485,2025,2025,2025,2025,0
20240821,143100,52405485,2025,2025,2025,2025,0
20240821,143000,52405485,2025,2025,2025,2025,0
20240821,142900,52405485,2025,2025,2025,2025,0
20240821,142800,52405485,2025,2025,2025,2025,1
20240821,142700,52403460,2020,2020,2020,2020,1
20240821,142600,52401440,2025,2025,2025,2025,0
20240821,142500,52401440,2025,2025,2025,2025,5
20240821,142400,52391315,2020,2020,2020,2020,0
20240821,142300,52391315,2020,2020,2020,2020,0
20240821,142200,52391315,2020,2020,2020,2020,0
20240821,142100,52391315,2020,2020,2020,2020,0
20240821,142000,52391315,2020,2020,2020,2020,0
20240821,141900,52391315,2020,2020,2020,2020,200
20240821,141800,51987315,2015,2015,2015,2015,7146
20240821,141700,37588125,2020,2020,2020,2020,4854
20240821,141600,27783045,2025,2025,2025,2025,0
20240821,141500,27783045,2025,2025,2025,2025,0
20240821,141400,27783045,2025,2025,2025,2025,0
20240821,141300,27783045,2025,2025,2025,2025,0
20240821,141200,27783045,2025,2025,2025,2025,0
20240821,141100,27783045,2025,2025,2025,2025,0
20240821,141000,27783045,2025,2025,2025,2025,0
20240821,140900,27783045,2025,2025,2025,2025,0
20240821,140800,27783045,2025,2025,2025,2025,4
20240821,140700,27774945,2020,2020,2020,2020,0
20240821,140600,27774945,2020,2020,2020,2020,0
20240821,140500,27774945,2020,2020,2020,2020,0
20240821,140400,27774945,2020,2020,2020,2020,0
20240821,140300,27774945,2020,2020,2020,2020,0
20240821,140200,27774945,2020,2020,2020,2020,0
20240821,140100,27774945,2020,2020,2020,2020,0
20240821,140000,27774945,2020,2020,2020,2020,0
20240821,135900,27774945,2020,2020,2020,2020,0
20240821,135800,27774945,2020,2020,2020,2020,0
20240821,135700,27774945,2020,2020,2020,2020,0
20240821,135600,27774945,2020,2020,2020,2020,37
20240821,135500,27700205,2020,2020,2020,2020,0
20240821,135400,27700205,2020,2020,2020,2020,0
20240821,135300,27700205,2020,2020,2020,2020,0
20240821,135200,27700205,2020,2020,2020,2020,0
20240821,135100,27700205,2020,2020,2020,2020,0
20240821,135000,27700205,2020,2020,2020,2020,0
20240821,134900,27700205,2020,2020,2020,2020,0
20240821,134800,27700205,2020,2020,2020,2020,0
20240821,134700,27700205,2020,2020,2020,2020,2499
20240821,134600,22652225,2020,2020,2020,2020,0
20240821,134500,22652225,2020,2020,2020,2020,0
20240821,134400,22652225,2020,2020,2020,2020,0
20240821,134300,22652225,2020,2020,2020,2020,0
20240821,134200,22652225,2020,2020,2020,2020,500
20240821,134100,21642225,2025,2025,2025,2025,0
20240821,134000,21642225,2025,2025,2025,2025,0
20240821,133900,21642225,2025,2025,2025,2025,0
20240821,133800,21642225,2025,2025,2025,2025,0
20240821,133700,21642225,2025,2025,2025,2025,148
20240821,133600,21342525,2025,2025,2025,2025,0
20240821,133500,21342525,2025,2025,2025,2025,0
20240821,133400,21342525,2025,2025,2025,2025,0
20240821,133300,21342525,2025,2025,2025,2025,0
20240821,133200,21342525,2025,2025,2025,2025,0
20240821,133100,21342525,2025,2025,2025,2025,0
20240821,133000,21342525,2025,2025,2025,2025,0
20240821,132900,21342525,2025,2025,2025,2025,0
20240821,132800,21342525,2025,2025,2025,2025,0
20240821,132700,21342525,2025,2025,2025,2025,0
20240821,132600,21342525,2025,2025,2025,2025,0
20240821,132500,21342525,2025,2025,2025,2025,0
20240821,132400,21342525,2025,2025,2025,2025,0
20240821,132300,21342525,2025,2025,2025,2025,0
20240821,132200,21342525,2025,2025,2025,2025,0
20240821,132100,21342525,2025,2025,2025,2025,0
20240821,132000,21342525,2025,2025,2025,2025,0
20240821,131900,21342525,2025,2025,2025,2025,0
20240821,131800,21342525,2025,2025,2025,2025,0
20240821,131700,21342525,2025,2025,2025,2025,0
20240821,131600,21342525,2025,2025,2025,2025,0
20240821,131500,21342525,2025,2025,2025,2025,0
20240821,131400,21342525,2025,2025,2025,2025,0
20240821,131300,21342525,2025,2025,2025,2025,0
20240821,131200,21342525,2025,2025,2025,2025,0
20240821,131100,21342525,2025,2025,2025,2025,0
20240821,131000,21342525,2025,2025,2025,2025,0
20240821,130900,21342525,2025,2025,2025,2025,0
20240821,130800,21342525,2025,2025,2025,2025,0
20240821,130700,21342525,2025,2025,2025,2025,0
20240821,130600,21342525,2025,2025,2025,2025,0
20240821,130500,21342525,2025,2025,2025,2025,0
20240821,130400,21342525,2025,2025,2025,2025,0
20240821,130300,21342525,2025,2025,2025,2025,0
20240821,130200,21342525,2025,2025,2025,2025,0
20240821,130100,21342525,2025,2025,2025,2025,0
20240821,130000,21342525,2025,2025,2025,2025,0
20240821,125900,21342525,2025,2025,2025,2025,0
20240821,125800,21342525,2025,2025,2025,2025,0
20240821,125700,21342525,2025,2025,2025,2025,0
20240821,125600,21342525,2025,2025,2025,2025,247
20240821,125500,20842350,2025,2025,2025,2025,0
20240821,125400,20842350,2025,2025,2025,2025,0
20240821,125300,20842350,2025,2025,2025,2025,0
20240821,125200,20842350,2025,2025,2025,2025,0
20240821,125100,20842350,2025,2025,2025,2025,0
20240821,125000,20842350,2025,2025,2025,2025,0
20240821,124900,20842350,2025,2025,2025,2025,0
20240821,124800,20842350,2025,2025,2025,2025,0
20240821,124700,20842350,2025,2025,2025,2025,0
20240821,124600,20842350,2025,2025,2025,2025,0
20240821,124500,20842350,2025,2025,2025,2025,0
20240821,124400,20842350,2025,2025,2025,2025,0
20240821,124300,20842350,2025,2025,2025,2025,0
20240821,124200,20842350,2025,2025,2025,2025,0
20240821,124100,20842350,2025,2025,2025,2025,0
20240821,124000,20842350,2025,2025,2025,2025,0
20240821,123900,20842350,2025,2025,2025,2025,0
20240821,123800,20842350,2025,2025,2025,2025,0
20240821,123700,20842350,2025,2025,2025,2025,0
20240821,123600,20842350,2025,2025,2025,2025,0
20240821,123500,20842350,2025,2025,2025,2025,0
20240821,123400,20842350,2025,2025,2025,2025,0
20240821,123300,20842350,2025,2025,2025,2025,0
20240821,123200,20842350,2025,2025,2025,2025,0
20240821,123100,20842350,2025,2025,2025,2025,0
20240821,123000,20842350,2025,2025,2025,2025,0
20240821,122900,20842350,2025,2025,2025,2025,0
20240821,122800,20842350,2025,2025,2025,2025,1
20240821,122700,20840325,2020,2020,2020,2020,0
20240821,122600,20840325,2020,2020,2020,2020,0
20240821,122500,20840325,2020,2020,2020,2020,0
20240821,122400,20840325,2020,2020,2020,2020,17
20240821,122300,20805985,2020,2020,2020,2020,0
20240821,122200,20805985,2020,2020,2020,2020,0
20240821,122100,20805985,2020,2020,2020,2020,200
20240821,122000,20401985,2025,2025,2025,2025,0
20240821,121900,20401985,2025,2025,2025,2025,0
20240821,121800,20401985,2025,2025,2025,2025,0
20240821,121700,20401985,2025,2025,2025,2025,0
20240821,121600,20401985,2025,2025,2025,2025,0
20240821,121500,20401985,2025,2025,2025,2025,0
20240821,121400,20401985,2025,2025,2025,2025,0
20240821,121300,20401985,2025,2025,2025,2025,0
20240821,121200,20401985,2025,2025,2025,2025,0
20240821,121100,20401985,2025,2025,2025,2025,0
20240821,121000,20401985,2025,2025,2025,2025,0
20240821,120900,20401985,2025,2025,2025,2025,0
20240821,120800,20401985,2025,2025,2025,2025,0
20240821,120700,20401985,2025,2025,2025,2025,0
20240821,120600,20401985,2025,2025,2025,2025,0
20240821,120500,20401985,2025,2025,2025,2025,0
20240821,120400,20401985,2025,2025,2025,2025,0
20240821,120300,20401985,2025,2025,2025,2025,0
20240821,120200,20401985,2025,2025,2025,2025,0
20240821,120100,20401985,2025,2025,2025,2025,0
20240821,120000,20401985,2025,2025,2025,2025,0
20240821,115900,20401985,2025,2025,2025,2025,0
20240821,115800,20401985,2025,2025,2025,2025,0
20240821,115700,20401985,2025,2025,2025,2025,5
20240821,115600,20391860,2025,2025,2025,2025,0
20240821,115500,20391860,2025,2025,2025,2025,0
20240821,115400,20391860,2025,2025,2025,2025,0
20240821,115300,20391860,2025,2025,2025,2025,0
20240821,115200,20391860,2025,2025,2025,2025,0
20240821,115100,20391860,2025,2025,2025,2025,0
20240821,115000,20391860,2025,2025,2025,2025,0
20240821,114900,20391860,2025,2025,2025,2025,0
20240821,114800,20391860,2025,2025,2025,2025,0
20240821,114700,20391860,2025,2025,2025,2025,0
20240821,114600,20391860,2025,2025,2025,2025,0
20240821,114500,20391860,2025,2025,2025,2025,0
20240821,114400,20391860,2025,2025,2025,2025,0
20240821,114300,20391860,2025,2025,2025,2025,0
20240821,114200,20391860,2025,2025,2025,2025,0
20240821,114100,20391860,2025,2025,2025,2025,0
20240821,114000,20391860,2025,2025,2025,2025,0
20240821,113900,20391860,2025,2025,2025,2025,0
20240821,113800,20391860,2025,2025,2025,2025,0
20240821,113700,20391860,2025,2025,2025,2025,0
20240821,113600,20391860,2025,2025,2025,2025,0
20240821,113500,20391860,2025,2025,2025,2025,0
20240821,113400,20391860,2025,2025,2025,2025,0
20240821,113300,20391860,2025,2025,2025,2025,0
20240821,113200,20391860,2025,2025,2025,2025,0
20240821,113100,20391860,2025,2025,2025,2025,0
20240821,113000,20391860,2025,2025,2025,2025,0
20240821,112900,20391860,2025,2025,2025,2025,0
20240821,112800,20391860,2025,2025,2025,2025,0
20240821,112700,20391860,2025,2025,2025,2025,0
20240821,112600,20391860,2025,2025,2025,2025,0
20240821,112500,20391860,2025,2025,2025,2025,0
20240821,112400,20391860,2025,2025,2025,2025,0
20240821,112300,20391860,2025,2025,2025,2025,0
20240821,112200,20391860,2025,2025,2025,2025,0
20240821,112100,20391860,2025,2025,2025,2025,0
20240821,112000,20391860,2025,2025,2025,2025,0
20240821,111900,20391860,2025,2025,2025,2025,0
20240821,111800,20391860,2025,2025,2025,2025,0
20240821,111700,20391860,2025,2025,2025,2025,0
20240821,111600,20391860,2025,2025,2025,2025,0
20240821,111500,20391860,2025,2025,2025,2025,0
20240821,111400,20391860,2025,2025,2025,2025,0
20240821,111300,20391860,2025,2025,2025,2025,0
20240821,111200,20391860,2025,2025,2025,2025,0
20240821,111100,20391860,2025,2025,2025,2025,0
20240821,111000,20391860,2025,2025,2025,2025,0
20240821,110900,20391860,2025,2025,2025,2025,0
20240821,110800,20391860,2025,2025,2025,2025,0
20240821,110700,20391860,2025,2025,2025,2025,0
20240821,110600,20391860,2025,2025,2025,2025,0
20240821,110500,20391860,2025,2025,2025,2025,0
20240821,110400,20391860,2025,2025,2025,2025,0
20240821,110300,20391860,2025,2025,2025,2025,0
20240821,110200,20391860,2025,2025,2025,2025,0
20240821,110100,20391860,2025,2025,2025,2025,0
20240821,110000,20391860,2025,2025,2025,2025,0
20240821,105900,20391860,2025,2025,2025,2025,0
20240821,105800,20391860,2025,2025,2025,2025,0
20240821,105700,20391860,2025,2025,2025,2025,0
20240821,105600,20391860,2025,2025,2025,2025,0
20240821,105500,20391860,2025,2025,2025,2025,0
20240821,105400,20391860,2025,2025,2025,2025,0
20240821,105300,20391860,2025,2025,2025,2025,0
20240821,105200,20391860,2025,2025,2025,2025,0
20240821,105100,20391860,2025,2025,2025,2025,0
20240821,105000,20391860,2025,2025,2025,2025,0
20240821,104900,20391860,2025,2025,2025,2025,0
20240821,104800,20391860,2025,2025,2025,2025,1
20240821,104700,20389835,2020,2020,2020,2020,200
20240821,104600,19985835,2025,2025,2025,2025,0
20240821,104500,19985835,2025,2025,2025,2025,0
20240821,104400,19985835,2025,2025,2025,2025,0
20240821,104300,19985835,2025,2025,2025,2025,1
20240821,104200,19983810,2020,2020,2020,2020,0
20240821,104100,19983810,2020,2020,2020,2020,0
20240821,104000,19983810,2020,2020,2020,2020,0
20240821,103900,19983810,2020,2020,2020,2020,0
20240821,103800,19983810,2020,2020,2020,2020,0
20240821,103700,19983810,2020,2020,2020,2020,0
20240821,103600,19983810,2020,2020,2020,2020,0
20240821,103500,19983810,2020,2020,2020,2020,0
20240821,103400,19983810,2020,2020,2020,2020,0
20240821,103300,19983810,2020,2020,2020,2020,0
20240821,103200,19983810,2020,2020,2020,2020,0
20240821,103100,19983810,2020,2020,2020,2020,0
20240821,103000,19983810,2020,2020,2020,2020,0
20240821,102900,19983810,2020,2020,2020,2020,0
20240821,102800,19983810,2020,2020,2020,2020,0
20240821,102700,19983810,2020,2020,2020,2020,87
20240821,102600,19808070,2025,2025,2025,2025,1
20240821,102500,19806045,2020,2020,2020,2020,0
20240821,102400,19806045,2020,2020,2020,2020,597
20240821,102300,18600105,2025,2025,2025,2025,0
20240821,102200,18600105,2025,2025,2025,2025,0
20240821,102100,18600105,2025,2025,2025,2025,0
20240821,102000,18600105,2025,2025,2025,2025,0
20240821,101900,18600105,2025,2025,2025,2025,5
20240821,101800,18589980,2025,2025,2025,2025,0
20240821,101700,18589980,2025,2025,2025,2025,0
20240821,101600,18589980,2025,2025,2025,2020,102
20240821,101500,18383930,2020,2020,2020,2020,5005
20240821,101400,8273830,2025,2025,2025,2025,80
20240821,101300,8111830,2025,2025,2025,2025,0
20240821,101200,8111830,2025,2025,2025,2025,0
20240821,101100,8111830,2025,2025,2025,2025,0
20240821,101000,8111830,2025,2025,2025,2025,0
20240821,100900,8111830,2025,2025,2025,2025,0
20240821,100800,8111830,2025,2025,2025,2025,0
20240821,100700,8111830,2025,2025,2025,2025,0
20240821,100600,8111830,2025,2025,2025,2025,0
20240821,100500,8111830,2025,2025,2025,2025,0
20240821,100400,8111830,2025,2025,2025,2025,0
20240821,100300,8111830,2025,2025,2025,2025,1
20240821,100200,8109805,2020,2025,2025,2020,301
20240821,100100,7501530,2025,2020,2025,2020,87
20240821,100000,7325785,2020,2020,2020,2020,0
20240821,095900,7325785,2020,2020,2020,2020,1493
20240821,095800,4309925,2025,2025,2025,2025,0
20240821,095700,4309925,2025,2025,2025,2025,0
20240821,095600,4309925,2025,2025,2025,2025,0
20240821,095500,4309925,2025,2025,2025,2025,0
20240821,095400,4309925,2025,2025,2025,2025,0
20240821,095300,4309925,2025,2025,2025,2025,0
20240821,095200,4309925,2025,2025,2025,2025,0
20240821,095100,4309925,2025,2025,2025,2025,0
20240821,095000,4309925,2025,2025,2025,2025,0
20240821,094900,4309925,2025,2025,2025,2025,0
20240821,094800,4309925,2025,2025,2025,2025,0
20240821,094700,4309925,2025,2025,2025,2025,0
20240821,094600,4309925,2025,2025,2025,2025,1
20240821,094500,4307900,2025,2025,2025,2025,10
20240821,094400,4287650,2025,2025,2025,2025,5
20240821,094300,4277525,2025,2025,2025,2025,0
20240821,094200,4277525,2025,2025,2025,2025,0
20240821,094100,4277525,2025,2025,2025,2025,0
20240821,094000,4277525,2025,2025,2025,2025,0
20240821,093900,4277525,2025,2025,2025,2025,0
20240821,093800,4277525,2025,2025,2025,2025,0
20240821,093700,4277525,2025,2025,2025,2025,20
20240821,093600,4237025,2025,2025,2025,2025,0
20240821,093500,4237025,2025,2025,2025,2025,0
20240821,093400,4237025,2025,2025,2025,2025,0
20240821,093300,4237025,2025,2025,2025,2025,0
20240821,093200,4237025,2025,2025,2025,2025,1
20240821,093100,4235000,2020,2020,2020,2020,70
20240821,093000,4093600,2025,2025,2025,2025,3
20240821,092900,4087525,2025,2025,2025,2025,0
20240821,092800,4087525,2025,2025,2025,2025,0
20240821,092700,4087525,2025,2025,2025,2025,0
20240821,092600,4087525,2025,2025,2025,2025,19
20240821,092500,4049050,2025,2025,2025,2025,0
20240821,092400,4049050,2025,2025,2025,2025,0
20240821,092300,4049050,2025,2025,2025,2025,0
20240821,092200,4049050,2025,2025,2025,2025,0
20240821,092100,4049050,2025,2025,2025,2025,0
20240821,092000,4049050,2025,2025,2025,2025,496
20240821,091900,3044650,2025,2025,2025,2025,0
20240821,091800,3044650,2025,2025,2025,2025,0
20240821,091700,3044650,2025,2025,2025,2025,0
20240821,091600,3044650,2025,2020,2025,2020,1005
20240821,091500,1014525,2025,2025,2025,2025,0
20240821,091400,1014525,2025,2025,2025,2025,0
20240821,091300,1014525,2025,2025,2025,2025,0
20240821,091200,1014525,2025,2025,2025,2025,0
20240821,091100,1014525,2025,2025,2025,2025,0
20240821,091000,1014525,2025,2025,2025,2025,0
20240821,090900,1014525,2025,2025,2025,2025,0
20240821,090800,1014525,2025,2025,2025,2025,0
20240821,090700,1014525,2025,2025,2025,2025,0
20240821,090600,1014525,2025,2025,2025,2025,0
20240821,090500,1014525,2025,2025,2025,2025,419
20240821,090400,166050,2025,2025,2025,2025,0
20240821,090300,166050,2025,2025,2025,2025,3
20240821,090200,159975,2025,2025,2025,2025,0
20240821,090100,159975,2025,2025,2025,2025,16
20240821,090000,127575,2025,2025,2025,2025,63