KissMeData/439730/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,213200,4062160,2335,2335,2335,2335,13
20240809,213100,4062160,2335,2335,2335,2335,0
20240809,213000,4062160,2335,2335,2335,2335,0
20240809,212900,4062160,2335,2335,2335,2335,0
20240809,212800,4062160,2335,2335,2335,2335,0
20240809,212700,4062160,2335,2335,2335,2335,0
20240809,212600,4062160,2335,2335,2335,2335,0
20240809,212500,4062160,2335,2335,2335,2335,0
20240809,212400,4062160,2335,2335,2335,2335,0
20240809,212300,4062160,2335,2335,2335,2335,0
20240809,212200,4062160,2335,2335,2335,2335,0
20240809,212100,4062160,2335,2335,2335,2335,0
20240809,212000,4062160,2335,2335,2335,2335,0
20240809,211900,4062160,2335,2335,2335,2335,0
20240809,211800,4062160,2335,2335,2335,2335,0
20240809,211700,4062160,2335,2335,2335,2335,0
20240809,211600,4062160,2335,2335,2335,2335,0
20240809,211500,4062160,2335,2335,2335,2335,0
20240809,211400,4062160,2335,2335,2335,2335,0
20240809,211300,4062160,2335,2335,2335,2335,0
20240809,211200,4062160,2335,2335,2335,2335,0
20240809,211100,4062160,2335,2335,2335,2335,0
20240809,211000,4062160,2335,2335,2335,2335,0
20240809,210900,4062160,2335,2335,2335,2335,0
20240809,210800,4062160,2335,2335,2335,2335,0
20240809,210700,4062160,2335,2335,2335,2335,0
20240809,210600,4062160,2335,2335,2335,2335,0
20240809,210500,4062160,2335,2335,2335,2335,0
20240809,210400,4062160,2335,2335,2335,2335,0
20240809,210300,4062160,2335,2335,2335,2335,0
20240809,210200,4062160,2335,2335,2335,2335,13
20240809,210100,4062160,2335,2335,2335,2335,0
20240809,210000,4062160,2335,2335,2335,2335,0
20240809,205900,4062160,2335,2335,2335,2335,0
20240809,205800,4062160,2335,2335,2335,2335,0
20240809,205700,4062160,2335,2335,2335,2335,0
20240809,205600,4062160,2335,2335,2335,2335,0
20240809,205500,4062160,2335,2335,2335,2335,0
20240809,205400,4062160,2335,2335,2335,2335,0
20240809,205300,4062160,2335,2335,2335,2335,0
20240809,205200,4062160,2335,2335,2335,2335,0
20240809,205100,4062160,2335,2335,2335,2335,0
20240809,205000,4062160,2335,2335,2335,2335,0
20240809,204900,4062160,2335,2335,2335,2335,0
20240809,204800,4062160,2335,2335,2335,2335,0
20240809,204700,4062160,2335,2335,2335,2335,0
20240809,204600,4062160,2335,2335,2335,2335,0
20240809,204500,4062160,2335,2335,2335,2335,0
20240809,204400,4062160,2335,2335,2335,2335,0
20240809,204300,4062160,2335,2335,2335,2335,0
20240809,204200,4062160,2335,2335,2335,2335,0
20240809,204100,4062160,2335,2335,2335,2335,0
20240809,204000,4062160,2335,2335,2335,2335,0
20240809,203900,4062160,2335,2335,2335,2335,0
20240809,203800,4062160,2335,2335,2335,2335,0
20240809,203700,4062160,2335,2335,2335,2335,0
20240809,203600,4062160,2335,2335,2335,2335,0
20240809,203500,4062160,2335,2335,2335,2335,0
20240809,203400,4062160,2335,2335,2335,2335,0
20240809,203300,4062160,2335,2335,2335,2335,0
20240809,203200,4062160,2335,2335,2335,2335,13
20240809,203100,4062160,2335,2335,2335,2335,0
20240809,203000,4062160,2335,2335,2335,2335,0
20240809,202900,4062160,2335,2335,2335,2335,0
20240809,202800,4062160,2335,2335,2335,2335,0
20240809,202700,4062160,2335,2335,2335,2335,0
20240809,202600,4062160,2335,2335,2335,2335,0
20240809,202500,4062160,2335,2335,2335,2335,0
20240809,202400,4062160,2335,2335,2335,2335,0
20240809,202300,4062160,2335,2335,2335,2335,0
20240809,202200,4062160,2335,2335,2335,2335,0
20240809,202100,4062160,2335,2335,2335,2335,0
20240809,202000,4062160,2335,2335,2335,2335,0
20240809,201900,4062160,2335,2335,2335,2335,0
20240809,201800,4062160,2335,2335,2335,2335,0
20240809,201700,4062160,2335,2335,2335,2335,0
20240809,201600,4062160,2335,2335,2335,2335,0
20240809,201500,4062160,2335,2335,2335,2335,0
20240809,201400,4062160,2335,2335,2335,2335,0
20240809,201300,4062160,2335,2335,2335,2335,0
20240809,201200,4062160,2335,2335,2335,2335,0
20240809,201100,4062160,2335,2335,2335,2335,0
20240809,201000,4062160,2335,2335,2335,2335,0
20240809,200900,4062160,2335,2335,2335,2335,0
20240809,200800,4062160,2335,2335,2335,2335,0
20240809,200700,4062160,2335,2335,2335,2335,0
20240809,200600,4062160,2335,2335,2335,2335,0
20240809,200500,4062160,2335,2335,2335,2335,0
20240809,200400,4062160,2335,2335,2335,2335,0
20240809,200300,4062160,2335,2335,2335,2335,0
20240809,200200,4062160,2335,2335,2335,2335,13
20240809,200100,4062160,2335,2335,2335,2335,0
20240809,200000,4062160,2335,2335,2335,2335,0
20240809,195900,4062160,2335,2335,2335,2335,0
20240809,195800,4062160,2335,2335,2335,2335,0
20240809,195700,4062160,2335,2335,2335,2335,0
20240809,195600,4062160,2335,2335,2335,2335,0
20240809,195500,4062160,2335,2335,2335,2335,0
20240809,195400,4062160,2335,2335,2335,2335,0
20240809,195300,4062160,2335,2335,2335,2335,0
20240809,195200,4062160,2335,2335,2335,2335,0
20240809,195100,4062160,2335,2335,2335,2335,0
20240809,195000,4062160,2335,2335,2335,2335,0
20240809,194900,4062160,2335,2335,2335,2335,0
20240809,194800,4062160,2335,2335,2335,2335,0
20240809,194700,4062160,2335,2335,2335,2335,0
20240809,194600,4062160,2335,2335,2335,2335,0
20240809,194500,4062160,2335,2335,2335,2335,0
20240809,194400,4062160,2335,2335,2335,2335,0
20240809,194300,4062160,2335,2335,2335,2335,0
20240809,194200,4062160,2335,2335,2335,2335,0
20240809,194100,4062160,2335,2335,2335,2335,0
20240809,194000,4062160,2335,2335,2335,2335,0
20240809,193900,4062160,2335,2335,2335,2335,0
20240809,193800,4062160,2335,2335,2335,2335,0
20240809,193700,4062160,2335,2335,2335,2335,0
20240809,193600,4062160,2335,2335,2335,2335,0
20240809,193500,4062160,2335,2335,2335,2335,0
20240809,193400,4062160,2335,2335,2335,2335,0
20240809,193300,4062160,2335,2335,2335,2335,0
20240809,193200,4062160,2335,2335,2335,2335,13
20240809,193100,4062160,2335,2335,2335,2335,0
20240809,193000,4062160,2335,2335,2335,2335,0
20240809,192900,4062160,2335,2335,2335,2335,0
20240809,192800,4062160,2335,2335,2335,2335,0
20240809,192700,4062160,2335,2335,2335,2335,0
20240809,192600,4062160,2335,2335,2335,2335,0
20240809,192500,4062160,2335,2335,2335,2335,0
20240809,192400,4062160,2335,2335,2335,2335,0
20240809,192300,4062160,2335,2335,2335,2335,0
20240809,192200,4062160,2335,2335,2335,2335,0
20240809,192100,4062160,2335,2335,2335,2335,0
20240809,192000,4062160,2335,2335,2335,2335,0
20240809,191900,4062160,2335,2335,2335,2335,0
20240809,191800,4062160,2335,2335,2335,2335,0
20240809,191700,4062160,2335,2335,2335,2335,0
20240809,191600,4062160,2335,2335,2335,2335,0
20240809,191500,4062160,2335,2335,2335,2335,0
20240809,191400,4062160,2335,2335,2335,2335,0
20240809,191300,4062160,2335,2335,2335,2335,0
20240809,191200,4062160,2335,2335,2335,2335,0
20240809,191100,4062160,2335,2335,2335,2335,0
20240809,191000,4062160,2335,2335,2335,2335,0
20240809,190900,4062160,2335,2335,2335,2335,0
20240809,190800,4062160,2335,2335,2335,2335,0
20240809,190700,4062160,2335,2335,2335,2335,0
20240809,190600,4062160,2335,2335,2335,2335,0
20240809,190500,4062160,2335,2335,2335,2335,0
20240809,190400,4062160,2335,2335,2335,2335,0
20240809,190300,4062160,2335,2335,2335,2335,0
20240809,190200,4062160,2335,2335,2335,2335,13
20240809,190100,4062160,2335,2335,2335,2335,0
20240809,190000,4062160,2335,2335,2335,2335,0
20240809,185900,4062160,2335,2335,2335,2335,0
20240809,185800,4062160,2335,2335,2335,2335,0
20240809,185700,4062160,2335,2335,2335,2335,0
20240809,185600,4062160,2335,2335,2335,2335,0
20240809,185500,4062160,2335,2335,2335,2335,0
20240809,185400,4062160,2335,2335,2335,2335,0
20240809,185300,4062160,2335,2335,2335,2335,0
20240809,185200,4062160,2335,2335,2335,2335,0
20240809,185100,4062160,2335,2335,2335,2335,0
20240809,185000,4062160,2335,2335,2335,2335,0
20240809,184900,4062160,2335,2335,2335,2335,0
20240809,184800,4062160,2335,2335,2335,2335,0
20240809,184700,4062160,2335,2335,2335,2335,0
20240809,184600,4062160,2335,2335,2335,2335,0
20240809,184500,4062160,2335,2335,2335,2335,0
20240809,184400,4062160,2335,2335,2335,2335,0
20240809,184300,4062160,2335,2335,2335,2335,0
20240809,184200,4062160,2335,2335,2335,2335,0
20240809,184100,4062160,2335,2335,2335,2335,0
20240809,184000,4062160,2335,2335,2335,2335,0
20240809,183900,4062160,2335,2335,2335,2335,0
20240809,183800,4062160,2335,2335,2335,2335,0
20240809,183700,4062160,2335,2335,2335,2335,0
20240809,183600,4062160,2335,2335,2335,2335,0
20240809,183500,4062160,2335,2335,2335,2335,0
20240809,183400,4062160,2335,2335,2335,2335,0
20240809,183300,4062160,2335,2335,2335,2335,0
20240809,183200,4062160,2335,2335,2335,2335,13
20240809,183100,4062160,2335,2335,2335,2335,0
20240809,183000,4062160,2335,2335,2335,2335,0
20240809,182900,4062160,2335,2335,2335,2335,0
20240809,182800,4062160,2335,2335,2335,2335,0
20240809,182700,4062160,2335,2335,2335,2335,0
20240809,182600,4062160,2335,2335,2335,2335,0
20240809,182500,4062160,2335,2335,2335,2335,0
20240809,182400,4062160,2335,2335,2335,2335,0
20240809,182300,4062160,2335,2335,2335,2335,0
20240809,182200,4062160,2335,2335,2335,2335,0
20240809,182100,4062160,2335,2335,2335,2335,0
20240809,182000,4062160,2335,2335,2335,2335,0
20240809,181900,4062160,2335,2335,2335,2335,0
20240809,181800,4062160,2335,2335,2335,2335,0
20240809,181700,4062160,2335,2335,2335,2335,0
20240809,181600,4062160,2335,2335,2335,2335,0
20240809,181500,4062160,2335,2335,2335,2335,0
20240809,181400,4062160,2335,2335,2335,2335,0
20240809,181300,4062160,2335,2335,2335,2335,0
20240809,181200,4062160,2335,2335,2335,2335,0
20240809,181100,4062160,2335,2335,2335,2335,0
20240809,181000,4062160,2335,2335,2335,2335,0
20240809,180900,4062160,2335,2335,2335,2335,0
20240809,180800,4062160,2335,2335,2335,2335,0
20240809,180700,4062160,2335,2335,2335,2335,0
20240809,180600,4062160,2335,2335,2335,2335,0
20240809,180500,4062160,2335,2335,2335,2335,0
20240809,180400,4062160,2335,2335,2335,2335,0
20240809,180300,4062160,2335,2335,2335,2335,0
20240809,180200,4062160,2335,2335,2335,2335,13
20240809,180100,4062160,2335,2335,2335,2335,0
20240809,180000,4062160,2335,2335,2335,2335,0
20240809,175900,4062160,2335,2335,2335,2335,0
20240809,175800,4062160,2335,2335,2335,2335,0
20240809,175700,4062160,2335,2335,2335,2335,0
20240809,175600,4062160,2335,2335,2335,2335,0
20240809,175500,4062160,2335,2335,2335,2335,0
20240809,175400,4062160,2335,2335,2335,2335,0
20240809,175300,4062160,2335,2335,2335,2335,0
20240809,175200,4062160,2335,2335,2335,2335,0
20240809,175100,4062160,2335,2335,2335,2335,0
20240809,175000,4062160,2335,2335,2335,2335,0
20240809,174900,4062160,2335,2335,2335,2335,0
20240809,174800,4062160,2335,2335,2335,2335,0
20240809,174700,4062160,2335,2335,2335,2335,0
20240809,174600,4062160,2335,2335,2335,2335,0
20240809,174500,4062160,2335,2335,2335,2335,0
20240809,174400,4062160,2335,2335,2335,2335,0
20240809,174300,4062160,2335,2335,2335,2335,0
20240809,174200,4062160,2335,2335,2335,2335,0
20240809,174100,4062160,2335,2335,2335,2335,0
20240809,174000,4062160,2335,2335,2335,2335,0
20240809,173900,4062160,2335,2335,2335,2335,0
20240809,173800,4062160,2335,2335,2335,2335,0
20240809,173700,4062160,2335,2335,2335,2335,0
20240809,173600,4062160,2335,2335,2335,2335,0
20240809,173500,4062160,2335,2335,2335,2335,0
20240809,173400,4062160,2335,2335,2335,2335,0
20240809,173300,4062160,2335,2335,2335,2335,0
20240809,173200,4062160,2335,2335,2335,2335,13
20240809,173100,4062160,2335,2335,2335,2335,0
20240809,173000,4062160,2335,2335,2335,2335,0
20240809,172900,4062160,2335,2335,2335,2335,0
20240809,172800,4062160,2335,2335,2335,2335,0
20240809,172700,4062160,2335,2335,2335,2335,0
20240809,172600,4062160,2335,2335,2335,2335,0
20240809,172500,4062160,2335,2335,2335,2335,0
20240809,172400,4062160,2335,2335,2335,2335,0
20240809,172300,4062160,2335,2335,2335,2335,0
20240809,172200,4062160,2335,2335,2335,2335,0
20240809,172100,4062160,2335,2335,2335,2335,0
20240809,172000,4062160,2335,2335,2335,2335,0
20240809,171900,4062160,2335,2335,2335,2335,0
20240809,171800,4062160,2335,2335,2335,2335,0
20240809,171700,4062160,2335,2335,2335,2335,0
20240809,171600,4062160,2335,2335,2335,2335,0
20240809,171500,4062160,2335,2335,2335,2335,0
20240809,171400,4062160,2335,2335,2335,2335,0
20240809,171300,4062160,2335,2335,2335,2335,0
20240809,171200,4062160,2335,2335,2335,2335,0
20240809,171100,4062160,2335,2335,2335,2335,0
20240809,171000,4062160,2335,2335,2335,2335,0
20240809,170900,4062160,2335,2335,2335,2335,0
20240809,170800,4062160,2335,2335,2335,2335,0
20240809,170700,4062160,2335,2335,2335,2335,0
20240809,170600,4062160,2335,2335,2335,2335,0
20240809,170500,4062160,2335,2335,2335,2335,0
20240809,170400,4062160,2335,2335,2335,2335,0
20240809,170300,4062160,2335,2335,2335,2335,0
20240809,170200,4062160,2335,2335,2335,2335,13
20240809,170100,4062160,2335,2335,2335,2335,0
20240809,170000,4062160,2335,2335,2335,2335,0
20240809,165900,4062160,2335,2335,2335,2335,0
20240809,165800,4062160,2335,2335,2335,2335,0
20240809,165700,4062160,2335,2335,2335,2335,0
20240809,165600,4062160,2335,2335,2335,2335,0
20240809,165500,4062160,2335,2335,2335,2335,0
20240809,165400,4062160,2335,2335,2335,2335,0
20240809,165300,4062160,2335,2335,2335,2335,0
20240809,165200,4062160,2335,2335,2335,2335,0
20240809,165100,4062160,2335,2335,2335,2335,0
20240809,165000,4062160,2335,2335,2335,2335,0
20240809,164900,4062160,2335,2335,2335,2335,0
20240809,164800,4062160,2335,2335,2335,2335,0
20240809,164700,4062160,2335,2335,2335,2335,0
20240809,164600,4062160,2335,2335,2335,2335,0
20240809,164500,4062160,2335,2335,2335,2335,0
20240809,164400,4062160,2335,2335,2335,2335,0
20240809,164300,4062160,2335,2335,2335,2335,0
20240809,164200,4062160,2335,2335,2335,2335,0
20240809,164100,4062160,2335,2335,2335,2335,0
20240809,164000,4062160,2335,2335,2335,2335,0
20240809,163900,4062160,2335,2335,2335,2335,0
20240809,163800,4062160,2335,2335,2335,2335,0
20240809,163700,4062160,2335,2335,2335,2335,0
20240809,163600,4062160,2335,2335,2335,2335,0
20240809,163500,4062160,2335,2335,2335,2335,0
20240809,163400,4062160,2335,2335,2335,2335,0
20240809,163300,4062160,2335,2335,2335,2335,0
20240809,163200,4062160,2335,2335,2335,2335,13
20240809,163100,4062160,2335,2335,2335,2335,0
20240809,163000,4062160,2335,2335,2335,2335,0
20240809,162900,4062160,2335,2335,2335,2335,0
20240809,162800,4062160,2335,2335,2335,2335,0
20240809,162700,4062160,2335,2335,2335,2335,0
20240809,162600,4062160,2335,2335,2335,2335,0
20240809,162500,4062160,2335,2335,2335,2335,0
20240809,162400,4062160,2335,2335,2335,2335,0
20240809,162300,4062160,2335,2335,2335,2335,0
20240809,162200,4062160,2335,2335,2335,2335,0
20240809,162100,4062160,2335,2335,2335,2335,0
20240809,162000,4062160,2335,2335,2335,2335,0
20240809,161900,4062160,2335,2335,2335,2335,0
20240809,161800,4062160,2335,2335,2335,2335,0
20240809,161700,4062160,2335,2335,2335,2335,0
20240809,161600,4062160,2335,2335,2335,2335,0
20240809,161500,4062160,2335,2335,2335,2335,0
20240809,161400,4062160,2335,2335,2335,2335,0
20240809,161300,4062160,2335,2335,2335,2335,0
20240809,161200,4062160,2335,2335,2335,2335,0
20240809,161100,4062160,2335,2335,2335,2335,0
20240809,161000,4062160,2335,2335,2335,2335,0
20240809,160900,4062160,2335,2335,2335,2335,0
20240809,160800,4062160,2335,2335,2335,2335,0
20240809,160700,4062160,2335,2335,2335,2335,0
20240809,160600,4062160,2335,2335,2335,2335,0
20240809,160500,4062160,2335,2335,2335,2335,0
20240809,160400,4062160,2335,2335,2335,2335,0
20240809,160300,4062160,2335,2335,2335,2335,0
20240809,160200,4062160,2335,2335,2335,2335,13
20240809,160100,4062160,2335,2335,2335,2335,0
20240809,160000,4062160,2335,2335,2335,2335,0
20240809,155900,4062160,2335,2335,2335,2335,0
20240809,155800,4062160,2335,2335,2335,2335,0
20240809,155700,4062160,2335,2335,2335,2335,0
20240809,155600,4062160,2335,2335,2335,2335,0
20240809,155500,4062160,2335,2335,2335,2335,0
20240809,155400,4062160,2335,2335,2335,2335,0
20240809,155300,4062160,2335,2335,2335,2335,0
20240809,155200,4062160,2335,2335,2335,2335,0
20240809,155100,4062160,2335,2335,2335,2335,0
20240809,155000,4062160,2335,2335,2335,2335,0
20240809,154900,4062160,2335,2335,2335,2335,0
20240809,154800,4062160,2335,2335,2335,2335,0
20240809,154700,4062160,2335,2335,2335,2335,0
20240809,154600,4062160,2335,2335,2335,2335,0
20240809,154500,4062160,2335,2335,2335,2335,0
20240809,154400,4062160,2335,2335,2335,2335,0
20240809,154300,4062160,2335,2335,2335,2335,0
20240809,154200,4062160,2335,2335,2335,2335,0
20240809,154100,4062160,2335,2335,2335,2335,0
20240809,154000,4062160,2335,2335,2335,2335,0
20240809,153900,4062160,2335,2335,2335,2335,0
20240809,153800,4062160,2335,2335,2335,2335,0
20240809,153700,4062160,2335,2335,2335,2335,0
20240809,153600,4062160,2335,2335,2335,2335,0
20240809,153500,4062160,2335,2335,2335,2335,0
20240809,153400,4062160,2335,2335,2335,2335,0
20240809,153300,4062160,2335,2335,2335,2335,0
20240809,153200,4062160,2335,2335,2335,2335,13
20240809,153100,4062160,2335,2335,2335,2335,0
20240809,153000,4062160,2335,2335,2335,2335,13
20240809,152900,4031805,2335,2335,2335,2335,0
20240809,152800,4031805,2335,2335,2335,2335,0
20240809,152700,4031805,2335,2335,2335,2335,0
20240809,152600,4031805,2335,2335,2335,2335,0
20240809,152500,4031805,2335,2335,2335,2335,0
20240809,152400,4031805,2335,2335,2335,2335,0
20240809,152300,4031805,2335,2335,2335,2335,0
20240809,152200,4031805,2335,2335,2335,2335,0
20240809,152100,4031805,2335,2335,2335,2335,0
20240809,152000,4031805,2335,2335,2335,2335,0
20240809,151900,4031805,2335,2335,2335,2335,0
20240809,151800,4031805,2335,2335,2335,2335,0
20240809,151700,4031805,2335,2335,2335,2335,0
20240809,151600,4031805,2335,2335,2335,2335,0
20240809,151500,4031805,2335,2335,2335,2335,0
20240809,151400,4031805,2335,2335,2335,2335,0
20240809,151300,4031805,2335,2335,2335,2335,0
20240809,151200,4031805,2335,2335,2335,2335,0
20240809,151100,4031805,2335,2335,2335,2335,0
20240809,151000,4031805,2335,2335,2335,2335,0
20240809,150900,4031805,2335,2335,2335,2335,0
20240809,150800,4031805,2335,2335,2335,2335,0
20240809,150700,4031805,2335,2335,2335,2335,0
20240809,150600,4031805,2335,2335,2335,2335,0
20240809,150500,4031805,2335,2335,2335,2335,0
20240809,150400,4031805,2335,2335,2335,2335,0
20240809,150300,4031805,2335,2335,2335,2335,0
20240809,150200,4031805,2335,2335,2335,2335,0
20240809,150100,4031805,2335,2335,2335,2335,0
20240809,150000,4031805,2335,2335,2335,2335,0
20240809,145900,4031805,2335,2335,2335,2335,0
20240809,145800,4031805,2335,2335,2335,2335,0
20240809,145700,4031805,2335,2335,2335,2335,1
20240809,145600,4029470,2330,2330,2330,2330,0
20240809,145500,4029470,2330,2330,2330,2330,0
20240809,145400,4029470,2330,2330,2330,2330,0
20240809,145300,4029470,2330,2330,2330,2330,20
20240809,145200,3982870,2330,2330,2330,2330,0
20240809,145100,3982870,2330,2330,2330,2330,0
20240809,145000,3982870,2330,2330,2330,2330,0
20240809,144900,3982870,2330,2330,2330,2330,0
20240809,144800,3982870,2330,2330,2330,2330,2
20240809,144700,3978210,2330,2330,2330,2330,0
20240809,144600,3978210,2330,2330,2330,2330,0
20240809,144500,3978210,2330,2330,2330,2330,0
20240809,144400,3978210,2330,2330,2330,2330,0
20240809,144300,3978210,2330,2330,2330,2330,0
20240809,144200,3978210,2330,2330,2330,2330,0
20240809,144100,3978210,2330,2330,2330,2330,0
20240809,144000,3978210,2330,2330,2330,2330,0
20240809,143900,3978210,2330,2330,2330,2330,0
20240809,143800,3978210,2330,2330,2330,2330,0
20240809,143700,3978210,2330,2330,2330,2330,0
20240809,143600,3978210,2330,2330,2330,2330,0
20240809,143500,3978210,2330,2330,2330,2330,0
20240809,143400,3978210,2330,2330,2330,2330,0
20240809,143300,3978210,2330,2330,2330,2330,0
20240809,143200,3978210,2330,2330,2330,2330,0
20240809,143100,3978210,2330,2330,2330,2330,0
20240809,143000,3978210,2330,2330,2330,2330,0
20240809,142900,3978210,2330,2330,2330,2330,0
20240809,142800,3978210,2330,2330,2330,2330,0
20240809,142700,3978210,2330,2330,2330,2330,0
20240809,142600,3978210,2330,2330,2330,2330,0
20240809,142500,3978210,2330,2330,2330,2330,0
20240809,142400,3978210,2330,2330,2330,2330,0
20240809,142300,3978210,2330,2330,2330,2330,0
20240809,142200,3978210,2330,2330,2330,2330,0
20240809,142100,3978210,2330,2330,2330,2330,0
20240809,142000,3978210,2330,2330,2330,2330,0
20240809,141900,3978210,2330,2330,2330,2330,1
20240809,141800,3975880,2335,2335,2335,2335,0
20240809,141700,3975880,2335,2335,2335,2335,0
20240809,141600,3975880,2335,2335,2335,2335,0
20240809,141500,3975880,2335,2335,2335,2335,0
20240809,141400,3975880,2335,2335,2335,2335,500
20240809,141300,2808380,2335,2335,2335,2335,0
20240809,141200,2808380,2335,2335,2335,2335,0
20240809,141100,2808380,2335,2335,2335,2335,0
20240809,141000,2808380,2335,2335,2335,2335,0
20240809,140900,2808380,2335,2335,2335,2335,0
20240809,140800,2808380,2335,2335,2335,2335,0
20240809,140700,2808380,2335,2335,2335,2335,0
20240809,140600,2808380,2335,2335,2335,2335,0
20240809,140500,2808380,2335,2335,2335,2335,0
20240809,140400,2808380,2335,2330,2335,2330,2
20240809,140300,2803715,2320,2320,2320,2320,0
20240809,140200,2803715,2320,2320,2320,2320,0
20240809,140100,2803715,2320,2320,2320,2320,0
20240809,140000,2803715,2320,2320,2320,2320,0
20240809,135900,2803715,2320,2320,2320,2320,0
20240809,135800,2803715,2320,2320,2320,2320,0
20240809,135700,2803715,2320,2320,2320,2320,0
20240809,135600,2803715,2320,2320,2320,2320,0
20240809,135500,2803715,2320,2320,2320,2320,0
20240809,135400,2803715,2320,2320,2320,2320,0
20240809,135300,2803715,2320,2320,2320,2320,0
20240809,135200,2803715,2320,2320,2320,2320,0
20240809,135100,2803715,2320,2320,2320,2320,0
20240809,135000,2803715,2320,2320,2320,2320,0
20240809,134900,2803715,2320,2320,2320,2320,0
20240809,134800,2803715,2320,2320,2320,2320,20
20240809,134700,2757315,2320,2320,2320,2320,0
20240809,134600,2757315,2320,2320,2320,2320,20
20240809,134500,2710915,2345,2345,2345,2345,0
20240809,134400,2710915,2345,2345,2345,2345,0
20240809,134300,2710915,2345,2345,2345,2345,0
20240809,134200,2710915,2345,2345,2345,2345,0
20240809,134100,2710915,2345,2345,2345,2345,0
20240809,134000,2710915,2345,2345,2345,2345,0
20240809,133900,2710915,2345,2345,2345,2345,0
20240809,133800,2710915,2345,2345,2345,2345,0
20240809,133700,2710915,2345,2345,2345,2345,0
20240809,133600,2710915,2345,2345,2345,2345,0
20240809,133500,2710915,2345,2345,2345,2345,0
20240809,133400,2710915,2345,2345,2345,2345,0
20240809,133300,2710915,2345,2345,2345,2345,0
20240809,133200,2710915,2345,2345,2345,2345,0
20240809,133100,2710915,2345,2345,2345,2345,0
20240809,133000,2710915,2345,2345,2345,2345,0
20240809,132900,2710915,2345,2345,2345,2345,0
20240809,132800,2710915,2345,2345,2345,2345,0
20240809,132700,2710915,2345,2345,2345,2345,0
20240809,132600,2710915,2345,2345,2345,2345,0
20240809,132500,2710915,2345,2345,2345,2345,0
20240809,132400,2710915,2345,2345,2345,2345,0
20240809,132300,2710915,2345,2345,2345,2345,0
20240809,132200,2710915,2345,2345,2345,2345,0
20240809,132100,2710915,2345,2345,2345,2345,0
20240809,132000,2710915,2345,2345,2345,2345,0
20240809,131900,2710915,2345,2345,2345,2345,0
20240809,131800,2710915,2345,2345,2345,2345,0
20240809,131700,2710915,2345,2345,2345,2345,0
20240809,131600,2710915,2345,2345,2345,2345,0
20240809,131500,2710915,2345,2345,2345,2345,0
20240809,131400,2710915,2345,2345,2345,2345,0
20240809,131300,2710915,2345,2345,2345,2345,0
20240809,131200,2710915,2345,2345,2345,2345,0
20240809,131100,2710915,2345,2345,2345,2345,0
20240809,131000,2710915,2345,2345,2345,2345,0
20240809,130900,2710915,2345,2345,2345,2345,0
20240809,130800,2710915,2345,2345,2345,2345,0
20240809,130700,2710915,2345,2345,2345,2345,0
20240809,130600,2710915,2345,2345,2345,2345,0
20240809,130500,2710915,2345,2345,2345,2345,0
20240809,130400,2710915,2345,2345,2345,2345,0
20240809,130300,2710915,2345,2345,2345,2345,0
20240809,130200,2710915,2345,2345,2345,2345,0
20240809,130100,2710915,2345,2345,2345,2345,0
20240809,130000,2710915,2345,2345,2345,2345,0
20240809,125900,2710915,2345,2345,2345,2345,0
20240809,125800,2710915,2345,2345,2345,2345,0
20240809,125700,2710915,2345,2345,2345,2345,0
20240809,125600,2710915,2345,2345,2345,2345,0
20240809,125500,2710915,2345,2345,2345,2345,0
20240809,125400,2710915,2345,2345,2345,2345,0
20240809,125300,2710915,2345,2345,2345,2345,0
20240809,125200,2710915,2345,2345,2345,2345,0
20240809,125100,2710915,2345,2345,2345,2345,0
20240809,125000,2710915,2345,2345,2345,2345,0
20240809,124900,2710915,2345,2345,2345,2345,0
20240809,124800,2710915,2345,2345,2345,2345,0
20240809,124700,2710915,2345,2345,2345,2345,0
20240809,124600,2710915,2345,2345,2345,2345,0
20240809,124500,2710915,2345,2345,2345,2345,0
20240809,124400,2710915,2345,2345,2345,2345,0
20240809,124300,2710915,2345,2345,2345,2345,0
20240809,124200,2710915,2345,2345,2345,2345,0
20240809,124100,2710915,2345,2345,2345,2345,0
20240809,124000,2710915,2345,2345,2345,2345,0
20240809,123900,2710915,2345,2345,2345,2345,0
20240809,123800,2710915,2345,2345,2345,2345,0
20240809,123700,2710915,2345,2345,2345,2345,0
20240809,123600,2710915,2345,2345,2345,2345,0
20240809,123500,2710915,2345,2345,2345,2345,0
20240809,123400,2710915,2345,2345,2345,2345,0
20240809,123300,2710915,2345,2345,2345,2345,0
20240809,123200,2710915,2345,2345,2345,2345,0
20240809,123100,2710915,2345,2345,2345,2345,0
20240809,123000,2710915,2345,2345,2345,2345,0
20240809,122900,2710915,2345,2345,2345,2345,0
20240809,122800,2710915,2345,2345,2345,2345,0
20240809,122700,2710915,2345,2345,2345,2345,0
20240809,122600,2710915,2345,2345,2345,2345,0
20240809,122500,2710915,2345,2345,2345,2345,0
20240809,122400,2710915,2345,2345,2345,2345,0
20240809,122300,2710915,2345,2345,2345,2345,0
20240809,122200,2710915,2345,2345,2345,2345,0
20240809,122100,2710915,2345,2345,2345,2345,0
20240809,122000,2710915,2345,2345,2345,2345,0
20240809,121900,2710915,2345,2345,2345,2345,0
20240809,121800,2710915,2345,2345,2345,2345,0
20240809,121700,2710915,2345,2345,2345,2345,0
20240809,121600,2710915,2345,2345,2345,2345,0
20240809,121500,2710915,2345,2345,2345,2345,0
20240809,121400,2710915,2345,2345,2345,2345,0
20240809,121300,2710915,2345,2345,2345,2345,0
20240809,121200,2710915,2345,2345,2345,2345,0
20240809,121100,2710915,2345,2345,2345,2345,0
20240809,121000,2710915,2345,2345,2345,2345,0
20240809,120900,2710915,2345,2345,2345,2345,0
20240809,120800,2710915,2345,2345,2345,2345,0
20240809,120700,2710915,2345,2345,2345,2345,0
20240809,120600,2710915,2345,2345,2345,2345,0
20240809,120500,2710915,2345,2345,2345,2345,0
20240809,120400,2710915,2345,2345,2345,2345,0
20240809,120300,2710915,2345,2345,2345,2345,0
20240809,120200,2710915,2345,2345,2345,2345,0
20240809,120100,2710915,2345,2345,2345,2345,0
20240809,120000,2710915,2345,2345,2345,2345,0
20240809,115900,2710915,2345,2345,2345,2345,0
20240809,115800,2710915,2345,2345,2345,2345,0
20240809,115700,2710915,2345,2345,2345,2345,0
20240809,115600,2710915,2345,2345,2345,2345,0
20240809,115500,2710915,2345,2345,2345,2345,0
20240809,115400,2710915,2345,2345,2345,2345,0
20240809,115300,2710915,2345,2345,2345,2345,0
20240809,115200,2710915,2345,2345,2345,2345,0
20240809,115100,2710915,2345,2345,2345,2345,0
20240809,115000,2710915,2345,2345,2345,2345,0
20240809,114900,2710915,2345,2345,2345,2345,0
20240809,114800,2710915,2345,2345,2345,2345,0
20240809,114700,2710915,2345,2345,2345,2345,0
20240809,114600,2710915,2345,2345,2345,2345,0
20240809,114500,2710915,2345,2345,2345,2345,0
20240809,114400,2710915,2345,2345,2345,2345,0
20240809,114300,2710915,2345,2345,2345,2345,0
20240809,114200,2710915,2345,2345,2345,2345,0
20240809,114100,2710915,2345,2325,2345,2325,10
20240809,114000,2687645,2325,2325,2325,2325,0
20240809,113900,2687645,2325,2325,2325,2325,0
20240809,113800,2687645,2325,2325,2325,2325,0
20240809,113700,2687645,2325,2325,2325,2325,0
20240809,113600,2687645,2325,2325,2325,2325,0
20240809,113500,2687645,2325,2325,2325,2325,0
20240809,113400,2687645,2325,2325,2325,2325,2
20240809,113300,2682995,2320,2320,2320,2320,0
20240809,113200,2682995,2320,2320,2320,2320,0
20240809,113100,2682995,2320,2320,2320,2320,0
20240809,113000,2682995,2320,2320,2320,2320,0
20240809,112900,2682995,2320,2320,2320,2320,0
20240809,112800,2682995,2320,2320,2320,2320,0
20240809,112700,2682995,2320,2320,2320,2320,0
20240809,112600,2682995,2320,2320,2320,2320,0
20240809,112500,2682995,2320,2320,2320,2320,0
20240809,112400,2682995,2320,2320,2320,2320,0
20240809,112300,2682995,2320,2320,2320,2320,0
20240809,112200,2682995,2320,2320,2320,2320,0
20240809,112100,2682995,2320,2320,2320,2320,0
20240809,112000,2682995,2320,2320,2320,2320,0
20240809,111900,2682995,2320,2320,2320,2320,0
20240809,111800,2682995,2320,2320,2320,2320,68
20240809,111700,2525235,2315,2315,2315,2315,0
20240809,111600,2525235,2315,2315,2315,2315,0
20240809,111500,2525235,2315,2315,2315,2315,0
20240809,111400,2525235,2315,2315,2315,2315,0
20240809,111300,2525235,2315,2315,2315,2315,0
20240809,111200,2525235,2315,2315,2315,2315,0
20240809,111100,2525235,2315,2315,2315,2315,0
20240809,111000,2525235,2315,2315,2315,2315,0
20240809,110900,2525235,2315,2315,2315,2315,0
20240809,110800,2525235,2315,2315,2315,2315,0
20240809,110700,2525235,2315,2315,2315,2315,0
20240809,110600,2525235,2315,2315,2315,2315,0
20240809,110500,2525235,2315,2315,2315,2315,0
20240809,110400,2525235,2315,2315,2315,2315,0
20240809,110300,2525235,2315,2315,2315,2315,0
20240809,110200,2525235,2315,2315,2315,2315,0
20240809,110100,2525235,2315,2315,2315,2315,0
20240809,110000,2525235,2315,2315,2315,2315,0
20240809,105900,2525235,2315,2315,2315,2315,0
20240809,105800,2525235,2315,2315,2315,2315,0
20240809,105700,2525235,2315,2315,2315,2315,0
20240809,105600,2525235,2315,2315,2315,2315,0
20240809,105500,2525235,2315,2315,2315,2315,0
20240809,105400,2525235,2315,2315,2315,2315,0
20240809,105300,2525235,2315,2315,2315,2315,0
20240809,105200,2525235,2315,2315,2315,2315,0
20240809,105100,2525235,2315,2315,2315,2315,0
20240809,105000,2525235,2315,2315,2315,2315,0
20240809,104900,2525235,2315,2315,2315,2315,0
20240809,104800,2525235,2315,2315,2315,2315,0
20240809,104700,2525235,2315,2315,2315,2315,0
20240809,104600,2525235,2315,2315,2315,2315,0
20240809,104500,2525235,2315,2315,2315,2315,0
20240809,104400,2525235,2315,2315,2315,2315,0
20240809,104300,2525235,2315,2315,2315,2315,0
20240809,104200,2525235,2315,2315,2315,2315,0
20240809,104100,2525235,2315,2315,2315,2315,0
20240809,104000,2525235,2315,2315,2315,2315,0
20240809,103900,2525235,2315,2315,2315,2315,0
20240809,103800,2525235,2315,2315,2315,2315,0
20240809,103700,2525235,2315,2315,2315,2315,0
20240809,103600,2525235,2315,2315,2315,2315,0
20240809,103500,2525235,2315,2315,2315,2315,0
20240809,103400,2525235,2315,2315,2315,2315,0
20240809,103300,2525235,2315,2315,2315,2315,0
20240809,103200,2525235,2315,2315,2315,2315,0
20240809,103100,2525235,2315,2315,2315,2315,0
20240809,103000,2525235,2315,2315,2315,2315,0
20240809,102900,2525235,2315,2315,2315,2315,0
20240809,102800,2525235,2315,2315,2315,2315,0
20240809,102700,2525235,2315,2315,2315,2315,0
20240809,102600,2525235,2315,2315,2315,2315,0
20240809,102500,2525235,2315,2315,2315,2315,0
20240809,102400,2525235,2315,2315,2315,2315,0
20240809,102300,2525235,2315,2315,2315,2315,0
20240809,102200,2525235,2315,2315,2315,2315,0
20240809,102100,2525235,2315,2315,2315,2315,0
20240809,102000,2525235,2315,2315,2315,2315,0
20240809,101900,2525235,2315,2315,2315,2315,0
20240809,101800,2525235,2315,2315,2315,2315,0
20240809,101700,2525235,2315,2315,2315,2315,0
20240809,101600,2525235,2315,2315,2315,2315,0
20240809,101500,2525235,2315,2315,2315,2315,0
20240809,101400,2525235,2315,2315,2315,2315,0
20240809,101300,2525235,2315,2315,2315,2315,0
20240809,101200,2525235,2315,2315,2315,2315,0
20240809,101100,2525235,2315,2315,2315,2315,0
20240809,101000,2525235,2315,2315,2315,2315,0
20240809,100900,2525235,2315,2315,2315,2315,0
20240809,100800,2525235,2315,2315,2315,2315,0
20240809,100700,2525235,2315,2315,2315,2315,0
20240809,100600,2525235,2315,2315,2315,2315,0
20240809,100500,2525235,2315,2315,2315,2315,0
20240809,100400,2525235,2315,2315,2315,2315,1
20240809,100300,2522920,2320,2320,2320,2320,0
20240809,100200,2522920,2320,2320,2320,2320,0
20240809,100100,2522920,2320,2320,2320,2320,0
20240809,100000,2522920,2320,2320,2320,2320,0
20240809,095900,2522920,2320,2320,2320,2320,0
20240809,095800,2522920,2320,2320,2320,2320,0
20240809,095700,2522920,2320,2320,2320,2320,0
20240809,095600,2522920,2320,2320,2320,2320,0
20240809,095500,2522920,2320,2320,2320,2320,0
20240809,095400,2522920,2320,2320,2320,2320,0
20240809,095300,2522920,2320,2320,2320,2320,0
20240809,095200,2522920,2320,2320,2320,2320,0
20240809,095100,2522920,2320,2320,2320,2320,0
20240809,095000,2522920,2320,2320,2320,2320,900
20240809,094900,434920,2315,2315,2315,2315,0
20240809,094800,434920,2315,2315,2315,2315,0
20240809,094700,434920,2315,2315,2315,2315,0
20240809,094600,434920,2315,2310,2315,2310,151
20240809,094500,85360,2315,2315,2315,2315,0
20240809,094400,85360,2315,2315,2315,2315,0
20240809,094300,85360,2315,2315,2315,2315,0
20240809,094200,85360,2315,2315,2315,2315,0
20240809,094100,85360,2315,2315,2315,2315,0
20240809,094000,85360,2315,2315,2315,2315,0
20240809,093900,85360,2315,2315,2315,2315,0
20240809,093800,85360,2315,2315,2315,2315,0
20240809,093700,85360,2315,2315,2315,2315,0
20240809,093600,85360,2315,2315,2315,2315,0
20240809,093500,85360,2315,2315,2315,2315,0
20240809,093400,85360,2315,2315,2315,2315,0
20240809,093300,85360,2315,2315,2315,2315,0
20240809,093200,85360,2315,2315,2315,2315,0
20240809,093100,85360,2315,2315,2315,2315,0
20240809,093000,85360,2315,2315,2315,2315,0
20240809,092900,85360,2315,2315,2315,2315,0
20240809,092800,85360,2315,2315,2315,2315,0
20240809,092700,85360,2315,2315,2315,2315,0
20240809,092600,85360,2315,2315,2315,2315,0
20240809,092500,85360,2315,2315,2315,2315,0
20240809,092400,85360,2315,2315,2315,2315,0
20240809,092300,85360,2315,2315,2315,2315,0
20240809,092200,85360,2315,2315,2315,2315,0
20240809,092100,85360,2315,2315,2315,2315,0
20240809,092000,85360,2315,2315,2315,2315,0
20240809,091900,85360,2315,2315,2315,2315,0
20240809,091800,85360,2315,2315,2315,2315,0
20240809,091700,85360,2315,2315,2315,2315,0
20240809,091600,85360,2315,2315,2315,2315,0
20240809,091500,85360,2315,2310,2315,2310,12
20240809,091400,57635,2305,2305,2305,2305,0
20240809,091300,57635,2305,2305,2305,2305,0
20240809,091200,57635,2305,2305,2305,2305,0
20240809,091100,57635,2305,2305,2305,2305,0
20240809,091000,57635,2305,2305,2305,2305,0
20240809,090900,57635,2305,2305,2305,2305,0
20240809,090800,57635,2305,2305,2305,2305,22
20240809,090700,6925,2305,2305,2305,2305,0
20240809,090600,6925,2305,2305,2305,2305,0
20240809,090500,6925,2305,2305,2305,2305,2
20240809,090400,2315,2315,2315,2315,2315,0
20240809,090300,2315,2315,2315,2315,2315,0
20240809,090200,2315,2315,2315,2315,2315,0
20240809,090100,2315,2315,2315,2315,2315,0
20240809,090000,2315,2315,2315,2315,2315,1