KissMeData/217880/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,203700,13717405,3010,3010,3010,3010,10
20240827,203600,13717405,3010,3010,3010,3010,0
20240827,203500,13717405,3010,3010,3010,3010,0
20240827,203400,13717405,3010,3010,3010,3010,0
20240827,203300,13717405,3010,3010,3010,3010,0
20240827,203200,13717405,3010,3010,3010,3010,0
20240827,203100,13717405,3010,3010,3010,3010,0
20240827,203000,13717405,3010,3010,3010,3010,0
20240827,202900,13717405,3010,3010,3010,3010,0
20240827,202800,13717405,3010,3010,3010,3010,0
20240827,202700,13717405,3010,3010,3010,3010,0
20240827,202600,13717405,3010,3010,3010,3010,0
20240827,202500,13717405,3010,3010,3010,3010,0
20240827,202400,13717405,3010,3010,3010,3010,0
20240827,202300,13717405,3010,3010,3010,3010,0
20240827,202200,13717405,3010,3010,3010,3010,0
20240827,202100,13717405,3010,3010,3010,3010,0
20240827,202000,13717405,3010,3010,3010,3010,0
20240827,201900,13717405,3010,3010,3010,3010,0
20240827,201800,13717405,3010,3010,3010,3010,0
20240827,201700,13717405,3010,3010,3010,3010,0
20240827,201600,13717405,3010,3010,3010,3010,0
20240827,201500,13717405,3010,3010,3010,3010,0
20240827,201400,13717405,3010,3010,3010,3010,0
20240827,201300,13717405,3010,3010,3010,3010,0
20240827,201200,13717405,3010,3010,3010,3010,0
20240827,201100,13717405,3010,3010,3010,3010,0
20240827,201000,13717405,3010,3010,3010,3010,0
20240827,200900,13717405,3010,3010,3010,3010,0
20240827,200800,13717405,3010,3010,3010,3010,0
20240827,200700,13717405,3010,3010,3010,3010,10
20240827,200600,13717405,3010,3010,3010,3010,0
20240827,200500,13717405,3010,3010,3010,3010,0
20240827,200400,13717405,3010,3010,3010,3010,0
20240827,200300,13717405,3010,3010,3010,3010,0
20240827,200200,13717405,3010,3010,3010,3010,0
20240827,200100,13717405,3010,3010,3010,3010,0
20240827,200000,13717405,3010,3010,3010,3010,0
20240827,195900,13717405,3010,3010,3010,3010,0
20240827,195800,13717405,3010,3010,3010,3010,0
20240827,195700,13717405,3010,3010,3010,3010,0
20240827,195600,13717405,3010,3010,3010,3010,0
20240827,195500,13717405,3010,3010,3010,3010,0
20240827,195400,13717405,3010,3010,3010,3010,0
20240827,195300,13717405,3010,3010,3010,3010,0
20240827,195200,13717405,3010,3010,3010,3010,0
20240827,195100,13717405,3010,3010,3010,3010,0
20240827,195000,13717405,3010,3010,3010,3010,0
20240827,194900,13717405,3010,3010,3010,3010,0
20240827,194800,13717405,3010,3010,3010,3010,0
20240827,194700,13717405,3010,3010,3010,3010,0
20240827,194600,13717405,3010,3010,3010,3010,0
20240827,194500,13717405,3010,3010,3010,3010,0
20240827,194400,13717405,3010,3010,3010,3010,0
20240827,194300,13717405,3010,3010,3010,3010,0
20240827,194200,13717405,3010,3010,3010,3010,0
20240827,194100,13717405,3010,3010,3010,3010,0
20240827,194000,13717405,3010,3010,3010,3010,0
20240827,193900,13717405,3010,3010,3010,3010,0
20240827,193800,13717405,3010,3010,3010,3010,0
20240827,193700,13717405,3010,3010,3010,3010,10
20240827,193600,13717405,3010,3010,3010,3010,0
20240827,193500,13717405,3010,3010,3010,3010,0
20240827,193400,13717405,3010,3010,3010,3010,0
20240827,193300,13717405,3010,3010,3010,3010,0
20240827,193200,13717405,3010,3010,3010,3010,0
20240827,193100,13717405,3010,3010,3010,3010,0
20240827,193000,13717405,3010,3010,3010,3010,0
20240827,192900,13717405,3010,3010,3010,3010,0
20240827,192800,13717405,3010,3010,3010,3010,0
20240827,192700,13717405,3010,3010,3010,3010,0
20240827,192600,13717405,3010,3010,3010,3010,0
20240827,192500,13717405,3010,3010,3010,3010,0
20240827,192400,13717405,3010,3010,3010,3010,0
20240827,192300,13717405,3010,3010,3010,3010,0
20240827,192200,13717405,3010,3010,3010,3010,0
20240827,192100,13717405,3010,3010,3010,3010,0
20240827,192000,13717405,3010,3010,3010,3010,0
20240827,191900,13717405,3010,3010,3010,3010,0
20240827,191800,13717405,3010,3010,3010,3010,0
20240827,191700,13717405,3010,3010,3010,3010,0
20240827,191600,13717405,3010,3010,3010,3010,0
20240827,191500,13717405,3010,3010,3010,3010,0
20240827,191400,13717405,3010,3010,3010,3010,0
20240827,191300,13717405,3010,3010,3010,3010,0
20240827,191200,13717405,3010,3010,3010,3010,0
20240827,191100,13717405,3010,3010,3010,3010,0
20240827,191000,13717405,3010,3010,3010,3010,0
20240827,190900,13717405,3010,3010,3010,3010,0
20240827,190800,13717405,3010,3010,3010,3010,0
20240827,190700,13717405,3010,3010,3010,3010,10
20240827,190600,13717405,3010,3010,3010,3010,0
20240827,190500,13717405,3010,3010,3010,3010,0
20240827,190400,13717405,3010,3010,3010,3010,0
20240827,190300,13717405,3010,3010,3010,3010,0
20240827,190200,13717405,3010,3010,3010,3010,0
20240827,190100,13717405,3010,3010,3010,3010,0
20240827,190000,13717405,3010,3010,3010,3010,0
20240827,185900,13717405,3010,3010,3010,3010,0
20240827,185800,13717405,3010,3010,3010,3010,0
20240827,185700,13717405,3010,3010,3010,3010,0
20240827,185600,13717405,3010,3010,3010,3010,0
20240827,185500,13717405,3010,3010,3010,3010,0
20240827,185400,13717405,3010,3010,3010,3010,0
20240827,185300,13717405,3010,3010,3010,3010,0
20240827,185200,13717405,3010,3010,3010,3010,0
20240827,185100,13717405,3010,3010,3010,3010,0
20240827,185000,13717405,3010,3010,3010,3010,0
20240827,184900,13717405,3010,3010,3010,3010,0
20240827,184800,13717405,3010,3010,3010,3010,0
20240827,184700,13717405,3010,3010,3010,3010,0
20240827,184600,13717405,3010,3010,3010,3010,0
20240827,184500,13717405,3010,3010,3010,3010,0
20240827,184400,13717405,3010,3010,3010,3010,0
20240827,184300,13717405,3010,3010,3010,3010,0
20240827,184200,13717405,3010,3010,3010,3010,0
20240827,184100,13717405,3010,3010,3010,3010,0
20240827,184000,13717405,3010,3010,3010,3010,0
20240827,183900,13717405,3010,3010,3010,3010,0
20240827,183800,13717405,3010,3010,3010,3010,0
20240827,183700,13717405,3010,3010,3010,3010,10
20240827,183600,13717405,3010,3010,3010,3010,0
20240827,183500,13717405,3010,3010,3010,3010,0
20240827,183400,13717405,3010,3010,3010,3010,0
20240827,183300,13717405,3010,3010,3010,3010,0
20240827,183200,13717405,3010,3010,3010,3010,0
20240827,183100,13717405,3010,3010,3010,3010,0
20240827,183000,13717405,3010,3010,3010,3010,0
20240827,182900,13717405,3010,3010,3010,3010,0
20240827,182800,13717405,3010,3010,3010,3010,0
20240827,182700,13717405,3010,3010,3010,3010,0
20240827,182600,13717405,3010,3010,3010,3010,0
20240827,182500,13717405,3010,3010,3010,3010,0
20240827,182400,13717405,3010,3010,3010,3010,0
20240827,182300,13717405,3010,3010,3010,3010,0
20240827,182200,13717405,3010,3010,3010,3010,0
20240827,182100,13717405,3010,3010,3010,3010,0
20240827,182000,13717405,3010,3010,3010,3010,0
20240827,181900,13717405,3010,3010,3010,3010,0
20240827,181800,13717405,3010,3010,3010,3010,0
20240827,181700,13717405,3010,3010,3010,3010,0
20240827,181600,13717405,3010,3010,3010,3010,0
20240827,181500,13717405,3010,3010,3010,3010,0
20240827,181400,13717405,3010,3010,3010,3010,0
20240827,181300,13717405,3010,3010,3010,3010,0
20240827,181200,13717405,3010,3010,3010,3010,0
20240827,181100,13717405,3010,3010,3010,3010,0
20240827,181000,13717405,3010,3010,3010,3010,0
20240827,180900,13717405,3010,3010,3010,3010,0
20240827,180800,13717405,3010,3010,3010,3010,0
20240827,180700,13717405,3010,3010,3010,3010,10
20240827,180600,13717405,3010,3010,3010,3010,0
20240827,180500,13717405,3010,3010,3010,3010,0
20240827,180400,13717405,3010,3010,3010,3010,0
20240827,180300,13717405,3010,3010,3010,3010,0
20240827,180200,13717405,3010,3010,3010,3010,0
20240827,180100,13717405,3010,3010,3010,3010,0
20240827,180000,13717405,3010,3010,3010,3010,0
20240827,175900,13717405,3010,3010,3010,3010,0
20240827,175800,13717405,3010,3010,3010,3010,0
20240827,175700,13717405,3010,3010,3010,3010,0
20240827,175600,13717405,3010,3010,3010,3010,0
20240827,175500,13717405,3010,3010,3010,3010,0
20240827,175400,13717405,3010,3010,3010,3010,0
20240827,175300,13717405,3010,3010,3010,3010,0
20240827,175200,13717405,3010,3010,3010,3010,0
20240827,175100,13717405,3010,3010,3010,3010,0
20240827,175000,13717405,3010,3010,3010,3010,0
20240827,174900,13717405,3010,3010,3010,3010,0
20240827,174800,13717405,3010,3010,3010,3010,0
20240827,174700,13717405,3010,3010,3010,3010,0
20240827,174600,13717405,3010,3010,3010,3010,0
20240827,174500,13717405,3010,3010,3010,3010,0
20240827,174400,13717405,3010,3010,3010,3010,0
20240827,174300,13717405,3010,3010,3010,3010,0
20240827,174200,13717405,3010,3010,3010,3010,0
20240827,174100,13717405,3010,3010,3010,3010,0
20240827,174000,13717405,3010,3010,3010,3010,0
20240827,173900,13717405,3010,3010,3010,3010,0
20240827,173800,13717405,3010,3010,3010,3010,0
20240827,173700,13717405,3010,3010,3010,3010,10
20240827,173600,13717405,3010,3010,3010,3010,0
20240827,173500,13717405,3010,3010,3010,3010,0
20240827,173400,13717405,3010,3010,3010,3010,0
20240827,173300,13717405,3010,3010,3010,3010,0
20240827,173200,13717405,3010,3010,3010,3010,0
20240827,173100,13717405,3010,3010,3010,3010,0
20240827,173000,13717405,3010,3010,3010,3010,0
20240827,172900,13717405,3010,3010,3010,3010,0
20240827,172800,13717405,3010,3010,3010,3010,0
20240827,172700,13717405,3010,3010,3010,3010,0
20240827,172600,13717405,3010,3010,3010,3010,0
20240827,172500,13717405,3010,3010,3010,3010,0
20240827,172400,13717405,3010,3010,3010,3010,0
20240827,172300,13717405,3010,3010,3010,3010,0
20240827,172200,13717405,3010,3010,3010,3010,0
20240827,172100,13717405,3010,3010,3010,3010,0
20240827,172000,13717405,3010,3010,3010,3010,0
20240827,171900,13717405,3010,3010,3010,3010,0
20240827,171800,13717405,3010,3010,3010,3010,0
20240827,171700,13717405,3010,3010,3010,3010,0
20240827,171600,13717405,3010,3010,3010,3010,0
20240827,171500,13717405,3010,3010,3010,3010,0
20240827,171400,13717405,3010,3010,3010,3010,0
20240827,171300,13717405,3010,3010,3010,3010,0
20240827,171200,13717405,3010,3010,3010,3010,0
20240827,171100,13717405,3010,3010,3010,3010,0
20240827,171000,13717405,3010,3010,3010,3010,0
20240827,170900,13717405,3010,3010,3010,3010,0
20240827,170800,13717405,3010,3010,3010,3010,0
20240827,170700,13717405,3010,3010,3010,3010,10
20240827,170600,13717405,3010,3010,3010,3010,0
20240827,170500,13717405,3010,3010,3010,3010,0
20240827,170400,13717405,3010,3010,3010,3010,0
20240827,170300,13717405,3010,3010,3010,3010,0
20240827,170200,13717405,3010,3010,3010,3010,0
20240827,170100,13717405,3010,3010,3010,3010,0
20240827,170000,13717405,3010,3010,3010,3010,0
20240827,165900,13717405,3010,3010,3010,3010,0
20240827,165800,13717405,3010,3010,3010,3010,0
20240827,165700,13717405,3010,3010,3010,3010,0
20240827,165600,13717405,3010,3010,3010,3010,0
20240827,165500,13717405,3010,3010,3010,3010,0
20240827,165400,13717405,3010,3010,3010,3010,0
20240827,165300,13717405,3010,3010,3010,3010,0
20240827,165200,13717405,3010,3010,3010,3010,0
20240827,165100,13717405,3010,3010,3010,3010,0
20240827,165000,13717405,3010,3010,3010,3010,0
20240827,164900,13717405,3010,3010,3010,3010,0
20240827,164800,13717405,3010,3010,3010,3010,0
20240827,164700,13717405,3010,3010,3010,3010,0
20240827,164600,13717405,3010,3010,3010,3010,0
20240827,164500,13717405,3010,3010,3010,3010,0
20240827,164400,13717405,3010,3010,3010,3010,0
20240827,164300,13717405,3010,3010,3010,3010,0
20240827,164200,13717405,3010,3010,3010,3010,0
20240827,164100,13717405,3010,3010,3010,3010,0
20240827,164000,13717405,3010,3010,3010,3010,0
20240827,163900,13717405,3010,3010,3010,3010,0
20240827,163800,13717405,3010,3010,3010,3010,0
20240827,163700,13717405,3010,3010,3010,3010,10
20240827,163600,13717405,3010,3010,3010,3010,0
20240827,163500,13717405,3010,3010,3010,3010,0
20240827,163400,13717405,3010,3010,3010,3010,0
20240827,163300,13717405,3010,3010,3010,3010,0
20240827,163200,13717405,3010,3010,3010,3010,0
20240827,163100,13717405,3010,3010,3010,3010,0
20240827,163000,13717405,3010,3010,3010,3010,0
20240827,162900,13717405,3010,3010,3010,3010,0
20240827,162800,13717405,3010,3010,3010,3010,0
20240827,162700,13717405,3010,3010,3010,3010,0
20240827,162600,13717405,3010,3010,3010,3010,0
20240827,162500,13717405,3010,3010,3010,3010,0
20240827,162400,13717405,3010,3010,3010,3010,0
20240827,162300,13717405,3010,3010,3010,3010,0
20240827,162200,13717405,3010,3010,3010,3010,0
20240827,162100,13717405,3010,3010,3010,3010,0
20240827,162000,13717405,3010,3010,3010,3010,0
20240827,161900,13717405,3010,3010,3010,3010,0
20240827,161800,13717405,3010,3010,3010,3010,0
20240827,161700,13717405,3010,3010,3010,3010,0
20240827,161600,13717405,3010,3010,3010,3010,0
20240827,161500,13717405,3010,3010,3010,3010,0
20240827,161400,13717405,3010,3010,3010,3010,0
20240827,161300,13717405,3010,3010,3010,3010,0
20240827,161200,13717405,3010,3010,3010,3010,0
20240827,161100,13717405,3010,3010,3010,3010,0
20240827,161000,13717405,3010,3010,3010,3010,0
20240827,160900,13717405,3010,3010,3010,3010,0
20240827,160800,13717405,3010,3010,3010,3010,0
20240827,160700,13717405,3010,3010,3010,3010,10
20240827,160600,13717405,3010,3010,3010,3010,0
20240827,160500,13717405,3010,3010,3010,3010,0
20240827,160400,13717405,3010,3010,3010,3010,0
20240827,160300,13717405,3010,3010,3010,3010,0
20240827,160200,13717405,3010,3010,3010,3010,0
20240827,160100,13717405,3010,3010,3010,3010,0
20240827,160000,13717405,3010,3010,3010,3010,0
20240827,155900,13717405,3010,3010,3010,3010,0
20240827,155800,13717405,3010,3010,3010,3010,0
20240827,155700,13717405,3010,3010,3010,3010,0
20240827,155600,13717405,3010,3010,3010,3010,0
20240827,155500,13717405,3010,3010,3010,3010,0
20240827,155400,13717405,3010,3010,3010,3010,0
20240827,155300,13717405,3010,3010,3010,3010,0
20240827,155200,13717405,3010,3010,3010,3010,0
20240827,155100,13717405,3010,3010,3010,3010,0
20240827,155000,13717405,3010,3010,3010,3010,0
20240827,154900,13717405,3010,3010,3010,3010,0
20240827,154800,13717405,3010,3010,3010,3010,0
20240827,154700,13717405,3010,3010,3010,3010,0
20240827,154600,13717405,3010,3010,3010,3010,0
20240827,154500,13717405,3010,3010,3010,3010,0
20240827,154400,13717405,3010,3010,3010,3010,0
20240827,154300,13717405,3010,3010,3010,3010,0
20240827,154200,13717405,3010,3010,3010,3010,0
20240827,154100,13717405,3010,3010,3010,3010,0
20240827,154000,13717405,3010,3010,3010,3010,0
20240827,153900,13717405,3010,3010,3010,3010,0
20240827,153800,13717405,3010,3010,3010,3010,0
20240827,153700,13717405,3010,3010,3010,3010,10
20240827,153600,13717405,3010,3010,3010,3010,0
20240827,153500,13717405,3010,3010,3010,3010,0
20240827,153400,13717405,3010,3010,3010,3010,0
20240827,153300,13717405,3010,3010,3010,3010,0
20240827,153200,13717405,3010,3010,3010,3010,0
20240827,153100,13717405,3010,3010,3010,3010,0
20240827,153000,13717405,3010,3010,3010,3010,0
20240827,152900,13717405,3010,3010,3010,3010,0
20240827,152800,13717405,3010,3010,3010,3010,0
20240827,152700,13717405,3010,3010,3010,3010,0
20240827,152600,13717405,3010,3010,3010,3010,0
20240827,152500,13717405,3010,3010,3010,3010,0
20240827,152400,13717405,3010,3010,3010,3010,0
20240827,152300,13717405,3010,3010,3010,3010,0
20240827,152200,13717405,3010,3010,3010,3010,0
20240827,152100,13717405,3010,3010,3010,3010,0
20240827,152000,13717405,3010,3010,3010,3010,0
20240827,151900,13717405,3010,3010,3010,3010,0
20240827,151800,13717405,3010,3010,3010,3010,0
20240827,151700,13717405,3010,3010,3010,3010,0
20240827,151600,13717405,3010,3010,3010,3010,0
20240827,151500,13717405,3010,3010,3010,3010,0
20240827,151400,13717405,3010,3010,3010,3010,0
20240827,151300,13717405,3010,3010,3010,3010,0
20240827,151200,13717405,3010,3010,3010,3010,0
20240827,151100,13717405,3010,3010,3010,3010,0
20240827,151000,13717405,3010,3010,3010,3010,0
20240827,150900,13717405,3010,3010,3010,3010,0
20240827,150800,13717405,3010,3010,3010,3010,0
20240827,150700,13717405,3010,3010,3010,3010,0
20240827,150600,13717405,3010,3010,3010,3010,0
20240827,150500,13717405,3010,3010,3010,3010,0
20240827,150400,13717405,3010,3010,3010,3010,0
20240827,150300,13717405,3010,3010,3010,3010,0
20240827,150200,13717405,3010,3010,3010,3010,0
20240827,150100,13717405,3010,3010,3010,3010,0
20240827,150000,13717405,3010,3010,3010,3010,10
20240827,145900,13687305,3010,3010,3010,3010,1
20240827,145800,13684295,3005,3005,3005,3005,0
20240827,145700,13684295,3005,3005,3005,3005,0
20240827,145600,13684295,3005,3005,3005,3005,0
20240827,145500,13684295,3005,3005,3005,3005,0
20240827,145400,13684295,3005,3005,3005,3005,0
20240827,145300,13684295,3005,3005,3005,3005,0
20240827,145200,13684295,3005,3005,3005,3005,0
20240827,145100,13684295,3005,3005,3005,3005,0
20240827,145000,13684295,3005,3005,3005,3005,0
20240827,144900,13684295,3005,3005,3005,3005,0
20240827,144800,13684295,3005,3005,3005,3005,0
20240827,144700,13684295,3005,3005,3005,3005,0
20240827,144600,13684295,3005,3005,3005,3005,0
20240827,144500,13684295,3005,3005,3005,3005,0
20240827,144400,13684295,3005,3005,3005,3005,0
20240827,144300,13684295,3005,3005,3005,3005,0
20240827,144200,13684295,3005,3005,3005,3005,0
20240827,144100,13684295,3005,3005,3005,3005,11
20240827,144000,13651240,3005,3005,3005,3005,0
20240827,143900,13651240,3005,3005,3005,3005,0
20240827,143800,13651240,3005,3005,3005,3005,0
20240827,143700,13651240,3005,3005,3005,3005,0
20240827,143600,13651240,3005,3005,3005,3005,10
20240827,143500,13621190,3010,3010,3010,3010,0
20240827,143400,13621190,3010,3010,3010,3010,0
20240827,143300,13621190,3010,3010,3010,3010,0
20240827,143200,13621190,3010,3010,3010,3010,0
20240827,143100,13621190,3010,3010,3010,3010,0
20240827,143000,13621190,3010,3010,3010,3010,0
20240827,142900,13621190,3010,3010,3010,3010,0
20240827,142800,13621190,3010,3010,3010,3010,0
20240827,142700,13621190,3010,3010,3010,3010,0
20240827,142600,13621190,3010,3010,3010,3010,0
20240827,142500,13621190,3010,3010,3010,3010,0
20240827,142400,13621190,3010,3010,3010,3010,0
20240827,142300,13621190,3010,3010,3010,3010,0
20240827,142200,13621190,3010,3010,3010,3010,0
20240827,142100,13621190,3010,3010,3010,3010,0
20240827,142000,13621190,3010,3010,3010,3010,0
20240827,141900,13621190,3010,3010,3010,3010,1
20240827,141800,13618180,2995,2995,2995,2995,1
20240827,141700,13615185,3010,3010,3010,3010,0
20240827,141600,13615185,3010,3010,3010,3010,0
20240827,141500,13615185,3010,3010,3010,3010,0
20240827,141400,13615185,3010,3010,3010,3010,0
20240827,141300,13615185,3010,3010,3010,3010,0
20240827,141200,13615185,3010,3010,3010,3010,0
20240827,141100,13615185,3010,3010,3010,3010,1
20240827,141000,13612175,2995,2995,2995,2995,0
20240827,140900,13612175,2995,2995,2995,2995,0
20240827,140800,13612175,2995,2995,2995,2995,0
20240827,140700,13612175,2995,2995,2995,2995,0
20240827,140600,13612175,2995,2995,2995,2995,48
20240827,140500,13468415,3010,3010,3010,3010,0
20240827,140400,13468415,3010,3010,3010,3010,0
20240827,140300,13468415,3010,3010,3010,3010,0
20240827,140200,13468415,3010,3010,3010,3010,0
20240827,140100,13468415,3010,3010,3010,3010,0
20240827,140000,13468415,3010,3010,3010,3010,0
20240827,135900,13468415,3010,3010,3010,3010,0
20240827,135800,13468415,3010,3010,3010,3010,0
20240827,135700,13468415,3010,3010,3010,3010,0
20240827,135600,13468415,3010,3010,3010,3010,0
20240827,135500,13468415,3010,3010,3010,3010,0
20240827,135400,13468415,3010,3010,3010,3010,0
20240827,135300,13468415,3010,3010,3010,3010,0
20240827,135200,13468415,3010,3010,3010,3010,0
20240827,135100,13468415,3010,3010,3010,3010,0
20240827,135000,13468415,3010,3010,3010,3010,0
20240827,134900,13468415,3010,3010,3010,3010,0
20240827,134800,13468415,3010,3010,3010,3010,0
20240827,134700,13468415,3010,3010,3010,3010,0
20240827,134600,13468415,3010,3010,3010,3010,0
20240827,134500,13468415,3010,3010,3010,3010,0
20240827,134400,13468415,3010,3010,3010,3010,0
20240827,134300,13468415,3010,3010,3010,3010,0
20240827,134200,13468415,3010,3010,3010,3010,0
20240827,134100,13468415,3010,3010,3010,3010,0
20240827,134000,13468415,3010,3010,3010,3010,0
20240827,133900,13468415,3010,3010,3010,3010,0
20240827,133800,13468415,3010,3010,3010,3010,0
20240827,133700,13468415,3010,3005,3010,3005,343
20240827,133600,12436105,3005,3005,3005,3005,0
20240827,133500,12436105,3005,2990,3010,2990,4
20240827,133400,12424110,2990,2990,2990,2990,2
20240827,133300,12418130,2990,2990,2990,2990,0
20240827,133200,12418130,2990,2990,2990,2990,0
20240827,133100,12418130,2990,2990,2990,2990,0
20240827,133000,12418130,2990,3005,3005,2990,100
20240827,132900,12119045,3010,3010,3010,3010,0
20240827,132800,12119045,3010,3010,3010,3010,0
20240827,132700,12119045,3010,3010,3010,3010,0
20240827,132600,12119045,3010,3010,3010,3010,0
20240827,132500,12119045,3010,3010,3010,3010,1
20240827,132400,12116035,3010,3010,3010,3010,3
20240827,132300,12107005,3010,3010,3010,3010,0
20240827,132200,12107005,3010,3010,3010,3010,0
20240827,132100,12107005,3010,3010,3010,3010,1
20240827,132000,12103995,3010,3010,3010,3010,58
20240827,131900,11929415,3010,3010,3010,3010,0
20240827,131800,11929415,3010,3010,3010,3010,0
20240827,131700,11929415,3010,3010,3010,3010,0
20240827,131600,11929415,3010,3010,3010,3010,0
20240827,131500,11929415,3010,3010,3010,3010,0
20240827,131400,11929415,3010,3010,3010,3010,0
20240827,131300,11929415,3010,3010,3010,3010,1
20240827,131200,11926405,3005,3005,3005,3005,0
20240827,131100,11926405,3005,3005,3005,3005,0
20240827,131000,11926405,3005,3005,3005,3005,0
20240827,130900,11926405,3005,3005,3005,3005,0
20240827,130800,11926405,3005,3005,3005,3005,0
20240827,130700,11926405,3005,3005,3005,3005,0
20240827,130600,11926405,3005,3005,3005,3005,0
20240827,130500,11926405,3005,3005,3005,3005,0
20240827,130400,11926405,3005,3005,3005,3005,0
20240827,130300,11926405,3005,3005,3005,3005,0
20240827,130200,11926405,3005,3005,3005,3005,0
20240827,130100,11926405,3005,3005,3005,3005,0
20240827,130000,11926405,3005,3005,3005,3005,0
20240827,125900,11926405,3005,3005,3005,3005,0
20240827,125800,11926405,3005,3005,3005,3005,5
20240827,125700,11911380,3010,3010,3010,3010,0
20240827,125600,11911380,3010,3010,3010,3010,0
20240827,125500,11911380,3010,3010,3010,3010,0
20240827,125400,11911380,3010,3010,3010,3010,0
20240827,125300,11911380,3010,3010,3010,3010,0
20240827,125200,11911380,3010,3010,3010,3010,0
20240827,125100,11911380,3010,3010,3010,3010,0
20240827,125000,11911380,3010,3010,3010,3010,0
20240827,124900,11911380,3010,3010,3010,3010,0
20240827,124800,11911380,3010,3010,3010,3010,0
20240827,124700,11911380,3010,3010,3010,3010,0
20240827,124600,11911380,3010,3010,3010,3010,0
20240827,124500,11911380,3010,3010,3010,3010,0
20240827,124400,11911380,3010,3010,3010,3010,0
20240827,124300,11911380,3010,3010,3010,3010,0
20240827,124200,11911380,3010,3010,3010,3010,0
20240827,124100,11911380,3010,3010,3010,3010,0
20240827,124000,11911380,3010,3010,3010,3010,0
20240827,123900,11911380,3010,3010,3010,3010,0
20240827,123800,11911380,3010,3010,3010,3010,0
20240827,123700,11911380,3010,3010,3010,3010,0
20240827,123600,11911380,3010,3010,3010,3010,0
20240827,123500,11911380,3010,3010,3010,3010,0
20240827,123400,11911380,3010,3010,3010,3010,0
20240827,123300,11911380,3010,3010,3010,3010,0
20240827,123200,11911380,3010,3010,3010,3010,0
20240827,123100,11911380,3010,3010,3010,3010,0
20240827,123000,11911380,3010,3010,3010,3010,0
20240827,122900,11911380,3010,3010,3010,3010,0
20240827,122800,11911380,3010,3010,3010,3010,0
20240827,122700,11911380,3010,3010,3010,3010,0
20240827,122600,11911380,3010,3010,3010,3010,0
20240827,122500,11911380,3010,3010,3010,3010,0
20240827,122400,11911380,3010,3010,3010,3010,0
20240827,122300,11911380,3010,3010,3010,3010,242
20240827,122200,11182960,3010,3010,3010,3010,1
20240827,122100,11179950,3005,3005,3005,3005,0
20240827,122000,11179950,3005,3005,3005,3005,0
20240827,121900,11179950,3005,3005,3005,3005,0
20240827,121800,11179950,3005,3005,3005,3005,27
20240827,121700,11098815,3005,2995,3005,2995,1900
20240827,121600,5390745,2995,2995,2995,2995,66
20240827,121500,5193075,2995,2995,2995,2995,0
20240827,121400,5193075,2995,2995,2995,2995,0
20240827,121300,5193075,2995,2995,2995,2995,0
20240827,121200,5193075,2995,2995,2995,2995,0
20240827,121100,5193075,2995,2995,2995,2995,0
20240827,121000,5193075,2995,2995,2995,2995,0
20240827,120900,5193075,2995,2995,2995,2995,0
20240827,120800,5193075,2995,2995,2995,2995,0
20240827,120700,5193075,2995,2995,2995,2995,0
20240827,120600,5193075,2995,2995,2995,2995,33
20240827,120500,5094240,2995,2995,2995,2995,0
20240827,120400,5094240,2995,2995,2995,2995,0
20240827,120300,5094240,2995,2995,2995,2995,0
20240827,120200,5094240,2995,2995,2995,2995,0
20240827,120100,5094240,2995,2995,2995,2995,0
20240827,120000,5094240,2995,2995,2995,2995,0
20240827,115900,5094240,2995,2995,2995,2995,0
20240827,115800,5094240,2995,2995,2995,2995,0
20240827,115700,5094240,2995,2995,2995,2995,0
20240827,115600,5094240,2995,2995,2995,2995,0
20240827,115500,5094240,2995,2995,2995,2995,0
20240827,115400,5094240,2995,2995,2995,2995,0
20240827,115300,5094240,2995,2995,2995,2995,0
20240827,115200,5094240,2995,2995,2995,2995,0
20240827,115100,5094240,2995,2995,2995,2995,0
20240827,115000,5094240,2995,2995,2995,2995,0
20240827,114900,5094240,2995,2995,2995,2995,0
20240827,114800,5094240,2995,2995,2995,2995,0
20240827,114700,5094240,2995,2995,2995,2995,0
20240827,114600,5094240,2995,2995,2995,2995,0
20240827,114500,5094240,2995,2995,2995,2995,0
20240827,114400,5094240,2995,2995,2995,2995,0
20240827,114300,5094240,2995,2995,2995,2995,0
20240827,114200,5094240,2995,2995,2995,2995,0
20240827,114100,5094240,2995,2995,2995,2995,0
20240827,114000,5094240,2995,2995,2995,2995,0
20240827,113900,5094240,2995,2995,2995,2995,0
20240827,113800,5094240,2995,2995,2995,2995,0
20240827,113700,5094240,2995,2995,2995,2995,0
20240827,113600,5094240,2995,2995,2995,2995,0
20240827,113500,5094240,2995,2995,2995,2995,0
20240827,113400,5094240,2995,2995,2995,2995,0
20240827,113300,5094240,2995,2995,2995,2995,0
20240827,113200,5094240,2995,2995,2995,2995,0
20240827,113100,5094240,2995,2995,2995,2995,0
20240827,113000,5094240,2995,2995,2995,2995,0
20240827,112900,5094240,2995,2995,2995,2995,0
20240827,112800,5094240,2995,2995,2995,2995,0
20240827,112700,5094240,2995,2995,2995,2995,0
20240827,112600,5094240,2995,2995,2995,2995,0
20240827,112500,5094240,2995,2995,2995,2995,0
20240827,112400,5094240,2995,2995,2995,2995,0
20240827,112300,5094240,2995,2995,2995,2995,0
20240827,112200,5094240,2995,2995,2995,2995,0
20240827,112100,5094240,2995,2995,2995,2995,0
20240827,112000,5094240,2995,2995,2995,2995,0
20240827,111900,5094240,2995,2995,2995,2995,0
20240827,111800,5094240,2995,2995,2995,2995,4
20240827,111700,5082260,2995,2995,2995,2995,13
20240827,111600,5043325,2995,2995,2995,2995,3
20240827,111500,5034340,2990,2990,2990,2990,0
20240827,111400,5034340,2990,2990,2990,2990,1
20240827,111300,5031350,2990,2990,2990,2990,0
20240827,111200,5031350,2990,2990,2990,2990,0
20240827,111100,5031350,2990,2990,2990,2990,0
20240827,111000,5031350,2990,2990,2990,2990,364
20240827,110900,3942990,2990,2990,2990,2990,0
20240827,110800,3942990,2990,2990,2990,2990,3
20240827,110700,3934020,2990,2990,2990,2990,0
20240827,110600,3934020,2990,2990,2990,2990,0
20240827,110500,3934020,2990,2990,2990,2990,0
20240827,110400,3934020,2990,2990,2990,2990,0
20240827,110300,3934020,2990,2990,2990,2990,0
20240827,110200,3934020,2990,2990,2990,2990,0
20240827,110100,3934020,2990,2990,2990,2990,0
20240827,110000,3934020,2990,2990,2990,2990,0
20240827,105900,3934020,2990,2990,2990,2990,0
20240827,105800,3934020,2990,2990,2990,2990,0
20240827,105700,3934020,2990,2990,2990,2990,0
20240827,105600,3934020,2990,2990,2990,2990,0
20240827,105500,3934020,2990,2990,2990,2990,0
20240827,105400,3934020,2990,2990,2990,2990,0
20240827,105300,3934020,2990,2990,2990,2990,0
20240827,105200,3934020,2990,2990,2990,2990,0
20240827,105100,3934020,2990,2990,2990,2990,0
20240827,105000,3934020,2990,2990,2990,2990,0
20240827,104900,3934020,2990,2990,2990,2990,0
20240827,104800,3934020,2990,2990,2990,2990,0
20240827,104700,3934020,2990,2990,2990,2990,0
20240827,104600,3934020,2990,2990,2990,2990,0
20240827,104500,3934020,2990,2990,2990,2990,502
20240827,104400,2433040,2990,2990,2990,2990,0
20240827,104300,2433040,2990,2990,2990,2990,0
20240827,104200,2433040,2990,2990,2990,2990,0
20240827,104100,2433040,2990,2990,2990,2990,0
20240827,104000,2433040,2990,2990,2990,2990,0
20240827,103900,2433040,2990,2990,2990,2990,0
20240827,103800,2433040,2990,2990,2990,2990,0
20240827,103700,2433040,2990,2990,2990,2990,0
20240827,103600,2433040,2990,2990,2990,2990,0
20240827,103500,2433040,2990,2990,2990,2990,0
20240827,103400,2433040,2990,2990,2990,2990,0
20240827,103300,2433040,2990,2990,2990,2990,0
20240827,103200,2433040,2990,2990,2990,2990,0
20240827,103100,2433040,2990,2990,2990,2990,0
20240827,103000,2433040,2990,2990,2990,2990,0
20240827,102900,2433040,2990,2990,2990,2990,0
20240827,102800,2433040,2990,2990,2990,2990,0
20240827,102700,2433040,2990,2990,2990,2990,0
20240827,102600,2433040,2990,2990,2990,2990,0
20240827,102500,2433040,2990,2990,2990,2990,0
20240827,102400,2433040,2990,2990,2990,2990,0
20240827,102300,2433040,2990,2990,2990,2990,0
20240827,102200,2433040,2990,2990,2990,2990,0
20240827,102100,2433040,2990,2990,2990,2990,11
20240827,102000,2400150,2990,2990,2990,2990,2
20240827,101900,2394170,3000,3000,3000,3000,0
20240827,101800,2394170,3000,3000,3000,3000,0
20240827,101700,2394170,3000,3000,3000,3000,0
20240827,101600,2394170,3000,3000,3000,3000,0
20240827,101500,2394170,3000,3000,3000,3000,0
20240827,101400,2394170,3000,3000,3000,3000,0
20240827,101300,2394170,3000,3000,3000,3000,0
20240827,101200,2394170,3000,3000,3000,3000,0
20240827,101100,2394170,3000,3000,3000,3000,0
20240827,101000,2394170,3000,3000,3000,3000,0
20240827,100900,2394170,3000,3000,3000,3000,0
20240827,100800,2394170,3000,3000,3000,3000,0
20240827,100700,2394170,3000,3000,3000,3000,0
20240827,100600,2394170,3000,3000,3000,3000,0
20240827,100500,2394170,3000,3000,3000,3000,0
20240827,100400,2394170,3000,3000,3000,3000,0
20240827,100300,2394170,3000,2995,3000,2995,443
20240827,100200,1066885,3005,3005,3005,3005,0
20240827,100100,1066885,3005,3005,3005,3005,0
20240827,100000,1066885,3005,3005,3005,3005,0
20240827,095900,1066885,3005,3005,3005,3005,1
20240827,095800,1063880,2995,2995,2995,2995,0
20240827,095700,1063880,2995,2995,2995,2995,0
20240827,095600,1063880,2995,2995,2995,2995,0
20240827,095500,1063880,2995,3000,3000,2995,2
20240827,095400,1057885,3000,3000,3000,3000,0
20240827,095300,1057885,3000,3000,3000,3000,0
20240827,095200,1057885,3000,3000,3000,3000,0
20240827,095100,1057885,3000,3000,3000,3000,0
20240827,095000,1057885,3000,3000,3000,3000,0
20240827,094900,1057885,3000,3000,3000,3000,0
20240827,094800,1057885,3000,3000,3000,3000,0
20240827,094700,1057885,3000,3000,3000,3000,0
20240827,094600,1057885,3000,3000,3000,3000,0
20240827,094500,1057885,3000,3000,3000,3000,0
20240827,094400,1057885,3000,3000,3000,3000,0
20240827,094300,1057885,3000,3000,3000,3000,0
20240827,094200,1057885,3000,3000,3000,3000,10
20240827,094100,1027885,3025,3025,3025,3025,0
20240827,094000,1027885,3025,3025,3025,3025,0
20240827,093900,1027885,3025,3025,3025,3025,0
20240827,093800,1027885,3025,3025,3025,3025,0
20240827,093700,1027885,3025,3025,3025,3025,0
20240827,093600,1027885,3025,3005,3025,3005,336
20240827,093500,15035,3005,3005,3005,3005,0
20240827,093400,15035,3005,3005,3005,3005,0
20240827,093300,15035,3005,3005,3005,3005,0
20240827,093200,15035,3005,3005,3005,3005,0
20240827,093100,15035,3005,3005,3005,3005,0
20240827,093000,15035,3005,3005,3005,3005,0
20240827,092900,15035,3005,3005,3005,3005,0
20240827,092800,15035,3005,3005,3005,3005,0
20240827,092700,15035,3005,3005,3005,3005,0
20240827,092600,15035,3005,3005,3005,3005,0
20240827,092500,15035,3005,3005,3005,3005,0
20240827,092400,15035,3005,3005,3005,3005,0
20240827,092300,15035,3005,3005,3005,3005,0
20240827,092200,15035,3005,3005,3005,3005,0
20240827,092100,15035,3005,3005,3005,3005,0
20240827,092000,15035,3005,3005,3005,3005,1
20240827,091900,12030,3005,3005,3005,3005,0
20240827,091800,12030,3005,3005,3005,3005,1
20240827,091700,9025,3010,3010,3010,3010,0
20240827,091600,9025,3010,3010,3010,3010,0
20240827,091500,9025,3010,3010,3010,3010,0
20240827,091400,9025,3010,3010,3010,3010,0
20240827,091300,9025,3010,3010,3010,3010,0
20240827,091200,9025,3010,3010,3010,3010,0
20240827,091100,9025,3010,3010,3010,3010,0
20240827,091000,9025,3010,3010,3010,3010,0
20240827,090900,9025,3010,3010,3010,3010,0
20240827,090800,9025,3010,3010,3010,3010,0
20240827,090700,9025,3010,3010,3010,3010,0
20240827,090600,9025,3010,3010,3010,3010,0
20240827,090500,9025,3010,3010,3010,3010,0
20240827,090400,9025,3010,3010,3010,3010,0
20240827,090300,9025,3010,3010,3010,3010,0
20240827,090200,9025,3010,3010,3010,3010,1
20240827,090100,6015,3005,3005,3005,3005,1
20240827,090000,3010,3010,3010,3010,3010,1