KissMeData/080470/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,195100,4719240,3710,3710,3710,3710,104
20240813,195000,4719240,3710,3710,3710,3710,0
20240813,194900,4719240,3710,3710,3710,3710,0
20240813,194800,4719240,3710,3710,3710,3710,0
20240813,194700,4719240,3710,3710,3710,3710,0
20240813,194600,4719240,3710,3710,3710,3710,0
20240813,194500,4719240,3710,3710,3710,3710,0
20240813,194400,4719240,3710,3710,3710,3710,0
20240813,194300,4719240,3710,3710,3710,3710,0
20240813,194200,4719240,3710,3710,3710,3710,0
20240813,194100,4719240,3710,3710,3710,3710,0
20240813,194000,4719240,3710,3710,3710,3710,0
20240813,193900,4719240,3710,3710,3710,3710,0
20240813,193800,4719240,3710,3710,3710,3710,0
20240813,193700,4719240,3710,3710,3710,3710,0
20240813,193600,4719240,3710,3710,3710,3710,0
20240813,193500,4719240,3710,3710,3710,3710,0
20240813,193400,4719240,3710,3710,3710,3710,0
20240813,193300,4719240,3710,3710,3710,3710,0
20240813,193200,4719240,3710,3710,3710,3710,0
20240813,193100,4719240,3710,3710,3710,3710,0
20240813,193000,4719240,3710,3710,3710,3710,0
20240813,192900,4719240,3710,3710,3710,3710,0
20240813,192800,4719240,3710,3710,3710,3710,0
20240813,192700,4719240,3710,3710,3710,3710,0
20240813,192600,4719240,3710,3710,3710,3710,0
20240813,192500,4719240,3710,3710,3710,3710,0
20240813,192400,4719240,3710,3710,3710,3710,0
20240813,192300,4719240,3710,3710,3710,3710,0
20240813,192200,4719240,3710,3710,3710,3710,0
20240813,192100,4719240,3710,3710,3710,3710,104
20240813,192000,4719240,3710,3710,3710,3710,0
20240813,191900,4719240,3710,3710,3710,3710,0
20240813,191800,4719240,3710,3710,3710,3710,0
20240813,191700,4719240,3710,3710,3710,3710,0
20240813,191600,4719240,3710,3710,3710,3710,0
20240813,191500,4719240,3710,3710,3710,3710,0
20240813,191400,4719240,3710,3710,3710,3710,0
20240813,191300,4719240,3710,3710,3710,3710,0
20240813,191200,4719240,3710,3710,3710,3710,0
20240813,191100,4719240,3710,3710,3710,3710,0
20240813,191000,4719240,3710,3710,3710,3710,0
20240813,190900,4719240,3710,3710,3710,3710,0
20240813,190800,4719240,3710,3710,3710,3710,0
20240813,190700,4719240,3710,3710,3710,3710,0
20240813,190600,4719240,3710,3710,3710,3710,0
20240813,190500,4719240,3710,3710,3710,3710,0
20240813,190400,4719240,3710,3710,3710,3710,0
20240813,190300,4719240,3710,3710,3710,3710,0
20240813,190200,4719240,3710,3710,3710,3710,0
20240813,190100,4719240,3710,3710,3710,3710,0
20240813,190000,4719240,3710,3710,3710,3710,0
20240813,185900,4719240,3710,3710,3710,3710,0
20240813,185800,4719240,3710,3710,3710,3710,0
20240813,185700,4719240,3710,3710,3710,3710,0
20240813,185600,4719240,3710,3710,3710,3710,0
20240813,185500,4719240,3710,3710,3710,3710,0
20240813,185400,4719240,3710,3710,3710,3710,0
20240813,185300,4719240,3710,3710,3710,3710,0
20240813,185200,4719240,3710,3710,3710,3710,0
20240813,185100,4719240,3710,3710,3710,3710,104
20240813,185000,4719240,3710,3710,3710,3710,0
20240813,184900,4719240,3710,3710,3710,3710,0
20240813,184800,4719240,3710,3710,3710,3710,0
20240813,184700,4719240,3710,3710,3710,3710,0
20240813,184600,4719240,3710,3710,3710,3710,0
20240813,184500,4719240,3710,3710,3710,3710,0
20240813,184400,4719240,3710,3710,3710,3710,0
20240813,184300,4719240,3710,3710,3710,3710,0
20240813,184200,4719240,3710,3710,3710,3710,0
20240813,184100,4719240,3710,3710,3710,3710,0
20240813,184000,4719240,3710,3710,3710,3710,0
20240813,183900,4719240,3710,3710,3710,3710,0
20240813,183800,4719240,3710,3710,3710,3710,0
20240813,183700,4719240,3710,3710,3710,3710,0
20240813,183600,4719240,3710,3710,3710,3710,0
20240813,183500,4719240,3710,3710,3710,3710,0
20240813,183400,4719240,3710,3710,3710,3710,0
20240813,183300,4719240,3710,3710,3710,3710,0
20240813,183200,4719240,3710,3710,3710,3710,0
20240813,183100,4719240,3710,3710,3710,3710,0
20240813,183000,4719240,3710,3710,3710,3710,0
20240813,182900,4719240,3710,3710,3710,3710,0
20240813,182800,4719240,3710,3710,3710,3710,0
20240813,182700,4719240,3710,3710,3710,3710,0
20240813,182600,4719240,3710,3710,3710,3710,0
20240813,182500,4719240,3710,3710,3710,3710,0
20240813,182400,4719240,3710,3710,3710,3710,0
20240813,182300,4719240,3710,3710,3710,3710,0
20240813,182200,4719240,3710,3710,3710,3710,0
20240813,182100,4719240,3710,3710,3710,3710,104
20240813,182000,4719240,3710,3710,3710,3710,0
20240813,181900,4719240,3710,3710,3710,3710,0
20240813,181800,4719240,3710,3710,3710,3710,0
20240813,181700,4719240,3710,3710,3710,3710,0
20240813,181600,4719240,3710,3710,3710,3710,0
20240813,181500,4719240,3710,3710,3710,3710,0
20240813,181400,4719240,3710,3710,3710,3710,0
20240813,181300,4719240,3710,3710,3710,3710,0
20240813,181200,4719240,3710,3710,3710,3710,0
20240813,181100,4719240,3710,3710,3710,3710,0
20240813,181000,4719240,3710,3710,3710,3710,0
20240813,180900,4719240,3710,3710,3710,3710,0
20240813,180800,4719240,3710,3710,3710,3710,0
20240813,180700,4719240,3710,3710,3710,3710,0
20240813,180600,4719240,3710,3710,3710,3710,0
20240813,180500,4719240,3710,3710,3710,3710,0
20240813,180400,4719240,3710,3710,3710,3710,0
20240813,180300,4719240,3710,3710,3710,3710,0
20240813,180200,4719240,3710,3710,3710,3710,0
20240813,180100,4719240,3710,3710,3710,3710,0
20240813,180000,4719240,3710,3710,3710,3710,0
20240813,175900,4719240,3710,3710,3710,3710,0
20240813,175800,4719240,3710,3710,3710,3710,0
20240813,175700,4719240,3710,3710,3710,3710,0
20240813,175600,4719240,3710,3710,3710,3710,0
20240813,175500,4719240,3710,3710,3710,3710,0
20240813,175400,4719240,3710,3710,3710,3710,0
20240813,175300,4719240,3710,3710,3710,3710,0
20240813,175200,4719240,3710,3710,3710,3710,0
20240813,175100,4719240,3710,3710,3710,3710,104
20240813,175000,4719240,3710,3710,3710,3710,0
20240813,174900,4719240,3710,3710,3710,3710,0
20240813,174800,4719240,3710,3710,3710,3710,0
20240813,174700,4719240,3710,3710,3710,3710,0
20240813,174600,4719240,3710,3710,3710,3710,0
20240813,174500,4719240,3710,3710,3710,3710,0
20240813,174400,4719240,3710,3710,3710,3710,0
20240813,174300,4719240,3710,3710,3710,3710,0
20240813,174200,4719240,3710,3710,3710,3710,0
20240813,174100,4719240,3710,3710,3710,3710,0
20240813,174000,4719240,3710,3710,3710,3710,0
20240813,173900,4719240,3710,3710,3710,3710,0
20240813,173800,4719240,3710,3710,3710,3710,0
20240813,173700,4719240,3710,3710,3710,3710,0
20240813,173600,4719240,3710,3710,3710,3710,0
20240813,173500,4719240,3710,3710,3710,3710,0
20240813,173400,4719240,3710,3710,3710,3710,0
20240813,173300,4719240,3710,3710,3710,3710,0
20240813,173200,4719240,3710,3710,3710,3710,0
20240813,173100,4719240,3710,3710,3710,3710,0
20240813,173000,4719240,3710,3710,3710,3710,0
20240813,172900,4719240,3710,3710,3710,3710,0
20240813,172800,4719240,3710,3710,3710,3710,0
20240813,172700,4719240,3710,3710,3710,3710,0
20240813,172600,4719240,3710,3710,3710,3710,0
20240813,172500,4719240,3710,3710,3710,3710,0
20240813,172400,4719240,3710,3710,3710,3710,0
20240813,172300,4719240,3710,3710,3710,3710,0
20240813,172200,4719240,3710,3710,3710,3710,0
20240813,172100,4719240,3710,3710,3710,3710,104
20240813,172000,4719240,3710,3710,3710,3710,0
20240813,171900,4719240,3710,3710,3710,3710,0
20240813,171800,4719240,3710,3710,3710,3710,0
20240813,171700,4719240,3710,3710,3710,3710,0
20240813,171600,4719240,3710,3710,3710,3710,0
20240813,171500,4719240,3710,3710,3710,3710,0
20240813,171400,4719240,3710,3710,3710,3710,0
20240813,171300,4719240,3710,3710,3710,3710,0
20240813,171200,4719240,3710,3710,3710,3710,0
20240813,171100,4719240,3710,3710,3710,3710,0
20240813,171000,4719240,3710,3710,3710,3710,0
20240813,170900,4719240,3710,3710,3710,3710,0
20240813,170800,4719240,3710,3710,3710,3710,0
20240813,170700,4719240,3710,3710,3710,3710,0
20240813,170600,4719240,3710,3710,3710,3710,0
20240813,170500,4719240,3710,3710,3710,3710,0
20240813,170400,4719240,3710,3710,3710,3710,0
20240813,170300,4719240,3710,3710,3710,3710,0
20240813,170200,4719240,3710,3710,3710,3710,0
20240813,170100,4719240,3710,3710,3710,3710,0
20240813,170000,4719240,3710,3710,3710,3710,0
20240813,165900,4719240,3710,3710,3710,3710,0
20240813,165800,4719240,3710,3710,3710,3710,0
20240813,165700,4719240,3710,3710,3710,3710,0
20240813,165600,4719240,3710,3710,3710,3710,0
20240813,165500,4719240,3710,3710,3710,3710,0
20240813,165400,4719240,3710,3710,3710,3710,0
20240813,165300,4719240,3710,3710,3710,3710,0
20240813,165200,4719240,3710,3710,3710,3710,0
20240813,165100,4719240,3710,3710,3710,3710,104
20240813,165000,4719240,3710,3710,3710,3710,0
20240813,164900,4719240,3710,3710,3710,3710,0
20240813,164800,4719240,3710,3710,3710,3710,0
20240813,164700,4719240,3710,3710,3710,3710,0
20240813,164600,4719240,3710,3710,3710,3710,0
20240813,164500,4719240,3710,3710,3710,3710,0
20240813,164400,4719240,3710,3710,3710,3710,0
20240813,164300,4719240,3710,3710,3710,3710,0
20240813,164200,4719240,3710,3710,3710,3710,0
20240813,164100,4719240,3710,3710,3710,3710,0
20240813,164000,4719240,3710,3710,3710,3710,0
20240813,163900,4719240,3710,3710,3710,3710,0
20240813,163800,4719240,3710,3710,3710,3710,0
20240813,163700,4719240,3710,3710,3710,3710,0
20240813,163600,4719240,3710,3710,3710,3710,0
20240813,163500,4719240,3710,3710,3710,3710,0
20240813,163400,4719240,3710,3710,3710,3710,0
20240813,163300,4719240,3710,3710,3710,3710,0
20240813,163200,4719240,3710,3710,3710,3710,0
20240813,163100,4719240,3710,3710,3710,3710,0
20240813,163000,4719240,3710,3710,3710,3710,0
20240813,162900,4719240,3710,3710,3710,3710,0
20240813,162800,4719240,3710,3710,3710,3710,0
20240813,162700,4719240,3710,3710,3710,3710,0
20240813,162600,4719240,3710,3710,3710,3710,0
20240813,162500,4719240,3710,3710,3710,3710,0
20240813,162400,4719240,3710,3710,3710,3710,0
20240813,162300,4719240,3710,3710,3710,3710,0
20240813,162200,4719240,3710,3710,3710,3710,0
20240813,162100,4719240,3710,3710,3710,3710,104
20240813,162000,4719240,3710,3710,3710,3710,0
20240813,161900,4719240,3710,3710,3710,3710,0
20240813,161800,4719240,3710,3710,3710,3710,0
20240813,161700,4719240,3710,3710,3710,3710,0
20240813,161600,4719240,3710,3710,3710,3710,0
20240813,161500,4719240,3710,3710,3710,3710,0
20240813,161400,4719240,3710,3710,3710,3710,0
20240813,161300,4719240,3710,3710,3710,3710,0
20240813,161200,4719240,3710,3710,3710,3710,0
20240813,161100,4719240,3710,3710,3710,3710,0
20240813,161000,4719240,3710,3710,3710,3710,0
20240813,160900,4719240,3710,3710,3710,3710,0
20240813,160800,4719240,3710,3710,3710,3710,0
20240813,160700,4719240,3710,3710,3710,3710,0
20240813,160600,4719240,3710,3710,3710,3710,0
20240813,160500,4719240,3710,3710,3710,3710,0
20240813,160400,4719240,3710,3710,3710,3710,0
20240813,160300,4719240,3710,3710,3710,3710,0
20240813,160200,4719240,3710,3710,3710,3710,0
20240813,160100,4719240,3710,3710,3710,3710,0
20240813,160000,4719240,3710,3710,3710,3710,0
20240813,155900,4719240,3710,3710,3710,3710,0
20240813,155800,4719240,3710,3710,3710,3710,0
20240813,155700,4719240,3710,3710,3710,3710,0
20240813,155600,4719240,3710,3710,3710,3710,0
20240813,155500,4719240,3710,3710,3710,3710,0
20240813,155400,4719240,3710,3710,3710,3710,0
20240813,155300,4719240,3710,3710,3710,3710,0
20240813,155200,4719240,3710,3710,3710,3710,0
20240813,155100,4719240,3710,3710,3710,3710,104
20240813,155000,4719240,3710,3710,3710,3710,0
20240813,154900,4719240,3710,3710,3710,3710,0
20240813,154800,4719240,3710,3710,3710,3710,0
20240813,154700,4719240,3710,3710,3710,3710,0
20240813,154600,4719240,3710,3710,3710,3710,0
20240813,154500,4719240,3710,3710,3710,3710,0
20240813,154400,4719240,3710,3710,3710,3710,0
20240813,154300,4719240,3710,3710,3710,3710,0
20240813,154200,4719240,3710,3710,3710,3710,0
20240813,154100,4719240,3710,3710,3710,3710,0
20240813,154000,4719240,3710,3710,3710,3710,0
20240813,153900,4719240,3710,3710,3710,3710,0
20240813,153800,4719240,3710,3710,3710,3710,0
20240813,153700,4719240,3710,3710,3710,3710,0
20240813,153600,4719240,3710,3710,3710,3710,0
20240813,153500,4719240,3710,3710,3710,3710,0
20240813,153400,4719240,3710,3710,3710,3710,0
20240813,153300,4719240,3710,3710,3710,3710,0
20240813,153200,4719240,3710,3710,3710,3710,0
20240813,153100,4719240,3710,3710,3710,3710,0
20240813,153000,4719240,3710,3710,3710,3710,0
20240813,152900,4719240,3710,3710,3710,3710,0
20240813,152800,4719240,3710,3710,3710,3710,0
20240813,152700,4719240,3710,3710,3710,3710,0
20240813,152600,4719240,3710,3710,3710,3710,0
20240813,152500,4719240,3710,3710,3710,3710,0
20240813,152400,4719240,3710,3710,3710,3710,0
20240813,152300,4719240,3710,3710,3710,3710,0
20240813,152200,4719240,3710,3710,3710,3710,0
20240813,152100,4719240,3710,3710,3710,3710,0
20240813,152000,4719240,3710,3710,3710,3710,0
20240813,151900,4719240,3710,3710,3710,3710,0
20240813,151800,4719240,3710,3710,3710,3710,0
20240813,151700,4719240,3710,3710,3710,3710,0
20240813,151600,4719240,3710,3710,3710,3710,0
20240813,151500,4719240,3710,3710,3710,3710,0
20240813,151400,4719240,3710,3710,3710,3710,0
20240813,151300,4719240,3710,3710,3710,3710,0
20240813,151200,4719240,3710,3710,3710,3710,0
20240813,151100,4719240,3710,3710,3710,3710,104
20240813,151000,4333400,3710,3710,3710,3710,1
20240813,150900,4329690,3670,3670,3670,3670,0
20240813,150800,4329690,3670,3670,3670,3670,0
20240813,150700,4329690,3670,3670,3670,3670,0
20240813,150600,4329690,3670,3670,3670,3670,0
20240813,150500,4329690,3670,3670,3670,3670,0
20240813,150400,4329690,3670,3670,3670,3670,0
20240813,150300,4329690,3670,3670,3670,3670,0
20240813,150200,4329690,3670,3670,3670,3670,0
20240813,150100,4329690,3670,3670,3670,3670,0
20240813,150000,4329690,3670,3670,3670,3670,0
20240813,145900,4329690,3670,3670,3670,3670,0
20240813,145800,4329690,3670,3670,3670,3670,0
20240813,145700,4329690,3670,3670,3670,3670,0
20240813,145600,4329690,3670,3670,3670,3670,0
20240813,145500,4329690,3670,3670,3670,3670,0
20240813,145400,4329690,3670,3670,3670,3670,0
20240813,145300,4329690,3670,3670,3670,3670,0
20240813,145200,4329690,3670,3670,3670,3670,0
20240813,145100,4329690,3670,3670,3670,3670,0
20240813,145000,4329690,3670,3670,3670,3670,0
20240813,144900,4329690,3670,3670,3670,3670,0
20240813,144800,4329690,3670,3670,3670,3670,0
20240813,144700,4329690,3670,3670,3670,3670,0
20240813,144600,4329690,3670,3670,3670,3670,0
20240813,144500,4329690,3670,3670,3670,3670,0
20240813,144400,4329690,3670,3670,3670,3670,0
20240813,144300,4329690,3670,3670,3670,3670,0
20240813,144200,4329690,3670,3670,3670,3670,0
20240813,144100,4329690,3670,3670,3670,3670,0
20240813,144000,4329690,3670,3670,3670,3670,0
20240813,143900,4329690,3670,3670,3670,3670,0
20240813,143800,4329690,3670,3670,3670,3670,0
20240813,143700,4329690,3670,3670,3670,3670,0
20240813,143600,4329690,3670,3670,3670,3670,0
20240813,143500,4329690,3670,3670,3670,3670,0
20240813,143400,4329690,3670,3670,3670,3670,0
20240813,143300,4329690,3670,3670,3670,3670,0
20240813,143200,4329690,3670,3670,3670,3670,0
20240813,143100,4329690,3670,3670,3670,3670,0
20240813,143000,4329690,3670,3670,3670,3670,0
20240813,142900,4329690,3670,3670,3670,3670,0
20240813,142800,4329690,3670,3670,3670,3670,0
20240813,142700,4329690,3670,3670,3670,3670,0
20240813,142600,4329690,3670,3670,3670,3670,0
20240813,142500,4329690,3670,3670,3670,3670,0
20240813,142400,4329690,3670,3670,3670,3670,0
20240813,142300,4329690,3670,3670,3670,3670,0
20240813,142200,4329690,3670,3670,3670,3670,0
20240813,142100,4329690,3670,3670,3670,3670,0
20240813,142000,4329690,3670,3670,3670,3670,0
20240813,141900,4329690,3670,3670,3670,3670,0
20240813,141800,4329690,3670,3670,3670,3670,0
20240813,141700,4329690,3670,3670,3670,3670,0
20240813,141600,4329690,3670,3670,3670,3670,0
20240813,141500,4329690,3670,3670,3670,3670,0
20240813,141400,4329690,3670,3670,3670,3670,0
20240813,141300,4329690,3670,3670,3670,3670,0
20240813,141200,4329690,3670,3670,3670,3670,0
20240813,141100,4329690,3670,3670,3670,3670,0
20240813,141000,4329690,3670,3670,3670,3670,0
20240813,140900,4329690,3670,3670,3670,3670,0
20240813,140800,4329690,3670,3670,3670,3670,0
20240813,140700,4329690,3670,3670,3670,3670,0
20240813,140600,4329690,3670,3670,3670,3670,0
20240813,140500,4329690,3670,3670,3670,3670,0
20240813,140400,4329690,3670,3670,3670,3670,0
20240813,140300,4329690,3670,3670,3670,3670,0
20240813,140200,4329690,3670,3670,3670,3670,0
20240813,140100,4329690,3670,3670,3670,3670,0
20240813,140000,4329690,3670,3670,3670,3670,0
20240813,135900,4329690,3670,3670,3670,3670,0
20240813,135800,4329690,3670,3670,3670,3670,0
20240813,135700,4329690,3670,3670,3670,3670,0
20240813,135600,4329690,3670,3670,3670,3670,0
20240813,135500,4329690,3670,3670,3670,3670,0
20240813,135400,4329690,3670,3670,3670,3670,0
20240813,135300,4329690,3670,3670,3670,3670,0
20240813,135200,4329690,3670,3670,3670,3670,0
20240813,135100,4329690,3670,3670,3670,3670,0
20240813,135000,4329690,3670,3670,3670,3670,0
20240813,134900,4329690,3670,3670,3670,3670,0
20240813,134800,4329690,3670,3670,3670,3670,0
20240813,134700,4329690,3670,3670,3670,3670,0
20240813,134600,4329690,3670,3670,3670,3670,0
20240813,134500,4329690,3670,3670,3670,3670,0
20240813,134400,4329690,3670,3670,3670,3670,0
20240813,134300,4329690,3670,3670,3670,3670,0
20240813,134200,4329690,3670,3670,3670,3670,0
20240813,134100,4329690,3670,3670,3670,3670,0
20240813,134000,4329690,3670,3670,3670,3670,0
20240813,133900,4329690,3670,3670,3670,3670,0
20240813,133800,4329690,3670,3670,3670,3670,0
20240813,133700,4329690,3670,3670,3670,3670,0
20240813,133600,4329690,3670,3670,3670,3670,0
20240813,133500,4329690,3670,3670,3670,3670,0
20240813,133400,4329690,3670,3670,3670,3670,5
20240813,133300,4311340,3680,3680,3680,3680,0
20240813,133200,4311340,3680,3680,3680,3680,0
20240813,133100,4311340,3680,3680,3680,3680,0
20240813,133000,4311340,3680,3680,3680,3680,0
20240813,132900,4311340,3680,3680,3680,3680,0
20240813,132800,4311340,3680,3680,3680,3680,0
20240813,132700,4311340,3680,3680,3680,3680,0
20240813,132600,4311340,3680,3685,3685,3680,584
20240813,132500,2162150,3715,3715,3715,3715,0
20240813,132400,2162150,3715,3715,3715,3715,0
20240813,132300,2162150,3715,3715,3715,3715,0
20240813,132200,2162150,3715,3715,3715,3715,0
20240813,132100,2162150,3715,3715,3715,3715,0
20240813,132000,2162150,3715,3715,3715,3715,0
20240813,131900,2162150,3715,3715,3715,3715,0
20240813,131800,2162150,3715,3715,3715,3715,0
20240813,131700,2162150,3715,3715,3715,3715,0
20240813,131600,2162150,3715,3715,3715,3715,0
20240813,131500,2162150,3715,3715,3715,3715,0
20240813,131400,2162150,3715,3715,3715,3715,0
20240813,131300,2162150,3715,3715,3715,3715,0
20240813,131200,2162150,3715,3715,3715,3715,0
20240813,131100,2162150,3715,3715,3715,3715,0
20240813,131000,2162150,3715,3715,3715,3715,0
20240813,130900,2162150,3715,3715,3715,3715,0
20240813,130800,2162150,3715,3715,3715,3715,0
20240813,130700,2162150,3715,3715,3715,3715,0
20240813,130600,2162150,3715,3715,3715,3715,0
20240813,130500,2162150,3715,3715,3715,3715,0
20240813,130400,2162150,3715,3715,3715,3715,0
20240813,130300,2162150,3715,3715,3715,3715,111
20240813,130200,1749785,3715,3715,3715,3715,0
20240813,130100,1749785,3715,3715,3715,3715,0
20240813,130000,1749785,3715,3715,3715,3715,0
20240813,125900,1749785,3715,3715,3715,3715,0
20240813,125800,1749785,3715,3715,3715,3715,0
20240813,125700,1749785,3715,3715,3715,3715,0
20240813,125600,1749785,3715,3715,3715,3715,0
20240813,125500,1749785,3715,3715,3715,3715,0
20240813,125400,1749785,3715,3715,3715,3715,0
20240813,125300,1749785,3715,3715,3715,3715,0
20240813,125200,1749785,3715,3715,3715,3715,0
20240813,125100,1749785,3715,3715,3715,3715,0
20240813,125000,1749785,3715,3715,3715,3715,0
20240813,124900,1749785,3715,3715,3715,3715,0
20240813,124800,1749785,3715,3715,3715,3715,0
20240813,124700,1749785,3715,3715,3715,3715,0
20240813,124600,1749785,3715,3715,3715,3715,0
20240813,124500,1749785,3715,3715,3715,3715,60
20240813,124400,1526885,3715,3715,3715,3715,0
20240813,124300,1526885,3715,3715,3715,3715,0
20240813,124200,1526885,3715,3715,3715,3715,0
20240813,124100,1526885,3715,3715,3715,3715,0
20240813,124000,1526885,3715,3715,3715,3715,0
20240813,123900,1526885,3715,3715,3715,3715,0
20240813,123800,1526885,3715,3715,3715,3715,0
20240813,123700,1526885,3715,3715,3715,3715,0
20240813,123600,1526885,3715,3715,3715,3715,0
20240813,123500,1526885,3715,3715,3715,3715,0
20240813,123400,1526885,3715,3715,3715,3715,0
20240813,123300,1526885,3715,3715,3715,3715,0
20240813,123200,1526885,3715,3715,3715,3715,50
20240813,123100,1341135,3715,3715,3715,3715,0
20240813,123000,1341135,3715,3715,3715,3715,0
20240813,122900,1341135,3715,3715,3715,3715,0
20240813,122800,1341135,3715,3715,3715,3715,0
20240813,122700,1341135,3715,3715,3715,3715,0
20240813,122600,1341135,3715,3715,3715,3715,0
20240813,122500,1341135,3715,3715,3715,3715,0
20240813,122400,1341135,3715,3715,3715,3715,0
20240813,122300,1341135,3715,3715,3715,3715,0
20240813,122200,1341135,3715,3715,3715,3715,0
20240813,122100,1341135,3715,3715,3715,3715,0
20240813,122000,1341135,3715,3715,3715,3715,0
20240813,121900,1341135,3715,3715,3715,3715,0
20240813,121800,1341135,3715,3715,3715,3715,0
20240813,121700,1341135,3715,3715,3715,3715,0
20240813,121600,1341135,3715,3715,3715,3715,0
20240813,121500,1341135,3715,3715,3715,3715,1
20240813,121400,1337420,3720,3720,3720,3720,0
20240813,121300,1337420,3720,3720,3720,3720,0
20240813,121200,1337420,3720,3720,3720,3720,0
20240813,121100,1337420,3720,3720,3720,3720,0
20240813,121000,1337420,3720,3720,3720,3720,0
20240813,120900,1337420,3720,3720,3720,3720,0
20240813,120800,1337420,3720,3720,3720,3720,0
20240813,120700,1337420,3720,3720,3720,3720,0
20240813,120600,1337420,3720,3715,3720,3715,10
20240813,120500,1300225,3720,3720,3720,3720,0
20240813,120400,1300225,3720,3720,3720,3720,0
20240813,120300,1300225,3720,3720,3720,3720,0
20240813,120200,1300225,3720,3720,3720,3720,0
20240813,120100,1300225,3720,3720,3720,3720,0
20240813,120000,1300225,3720,3720,3720,3720,0
20240813,115900,1300225,3720,3720,3720,3720,0
20240813,115800,1300225,3720,3720,3720,3720,0
20240813,115700,1300225,3720,3720,3720,3720,0
20240813,115600,1300225,3720,3720,3720,3720,0
20240813,115500,1300225,3720,3720,3720,3720,0
20240813,115400,1300225,3720,3720,3720,3720,0
20240813,115300,1300225,3720,3720,3720,3720,0
20240813,115200,1300225,3720,3720,3720,3720,0
20240813,115100,1300225,3720,3720,3720,3720,0
20240813,115000,1300225,3720,3720,3720,3720,0
20240813,114900,1300225,3720,3720,3720,3720,0
20240813,114800,1300225,3720,3720,3720,3720,0
20240813,114700,1300225,3720,3720,3720,3720,0
20240813,114600,1300225,3720,3720,3720,3720,0
20240813,114500,1300225,3720,3720,3720,3720,0
20240813,114400,1300225,3720,3720,3720,3720,0
20240813,114300,1300225,3720,3720,3720,3720,0
20240813,114200,1300225,3720,3720,3720,3720,0
20240813,114100,1300225,3720,3720,3720,3720,0
20240813,114000,1300225,3720,3720,3720,3720,0
20240813,113900,1300225,3720,3720,3720,3720,0
20240813,113800,1300225,3720,3720,3720,3720,0
20240813,113700,1300225,3720,3720,3720,3720,0
20240813,113600,1300225,3720,3720,3720,3720,0
20240813,113500,1300225,3720,3720,3720,3720,0
20240813,113400,1300225,3720,3720,3720,3720,0
20240813,113300,1300225,3720,3720,3720,3720,0
20240813,113200,1300225,3720,3720,3720,3720,0
20240813,113100,1300225,3720,3720,3720,3720,0
20240813,113000,1300225,3720,3720,3720,3720,0
20240813,112900,1300225,3720,3720,3720,3720,0
20240813,112800,1300225,3720,3720,3720,3720,0
20240813,112700,1300225,3720,3720,3720,3720,0
20240813,112600,1300225,3720,3720,3720,3720,0
20240813,112500,1300225,3720,3720,3720,3720,0
20240813,112400,1300225,3720,3720,3720,3720,0
20240813,112300,1300225,3720,3720,3720,3720,0
20240813,112200,1300225,3720,3720,3720,3720,1
20240813,112100,1296505,3720,3720,3720,3720,0
20240813,112000,1296505,3720,3720,3720,3720,0
20240813,111900,1296505,3720,3720,3720,3720,0
20240813,111800,1296505,3720,3720,3720,3720,78
20240813,111700,1006345,3720,3720,3720,3720,0
20240813,111600,1006345,3720,3720,3720,3720,0
20240813,111500,1006345,3720,3720,3720,3720,0
20240813,111400,1006345,3720,3720,3720,3720,0
20240813,111300,1006345,3720,3720,3720,3720,0
20240813,111200,1006345,3720,3720,3720,3720,0
20240813,111100,1006345,3720,3720,3720,3720,0
20240813,111000,1006345,3720,3720,3720,3720,0
20240813,110900,1006345,3720,3720,3720,3720,0
20240813,110800,1006345,3720,3720,3720,3720,0
20240813,110700,1006345,3720,3720,3720,3720,0
20240813,110600,1006345,3720,3720,3720,3720,0
20240813,110500,1006345,3720,3720,3720,3720,0
20240813,110400,1006345,3720,3720,3720,3720,5
20240813,110300,987745,3720,3720,3720,3720,14
20240813,110200,935665,3720,3720,3720,3720,0
20240813,110100,935665,3720,3720,3720,3720,0
20240813,110000,935665,3720,3720,3720,3720,0
20240813,105900,935665,3720,3720,3720,3720,0
20240813,105800,935665,3720,3720,3720,3720,0
20240813,105700,935665,3720,3720,3720,3720,0
20240813,105600,935665,3720,3720,3720,3720,0
20240813,105500,935665,3720,3720,3720,3720,0
20240813,105400,935665,3720,3720,3720,3720,0
20240813,105300,935665,3720,3720,3720,3720,0
20240813,105200,935665,3720,3720,3720,3720,0
20240813,105100,935665,3720,3720,3720,3720,0
20240813,105000,935665,3720,3720,3720,3720,0
20240813,104900,935665,3720,3720,3720,3720,0
20240813,104800,935665,3720,3720,3720,3720,0
20240813,104700,935665,3720,3720,3720,3720,0
20240813,104600,935665,3720,3720,3720,3720,0
20240813,104500,935665,3720,3720,3720,3720,0
20240813,104400,935665,3720,3720,3720,3720,5
20240813,104300,917065,3720,3720,3720,3720,2
20240813,104200,909625,3680,3680,3680,3680,30
20240813,104100,799225,3680,3680,3680,3680,0
20240813,104000,799225,3680,3680,3680,3680,0
20240813,103900,799225,3680,3680,3680,3680,0
20240813,103800,799225,3680,3680,3680,3680,0
20240813,103700,799225,3680,3680,3680,3680,0
20240813,103600,799225,3680,3680,3680,3680,0
20240813,103500,799225,3680,3680,3680,3680,0
20240813,103400,799225,3680,3680,3680,3680,0
20240813,103300,799225,3680,3680,3680,3680,0
20240813,103200,799225,3680,3680,3680,3680,0
20240813,103100,799225,3680,3680,3680,3680,0
20240813,103000,799225,3680,3680,3680,3680,0
20240813,102900,799225,3680,3680,3680,3680,0
20240813,102800,799225,3680,3680,3680,3680,0
20240813,102700,799225,3680,3680,3680,3680,0
20240813,102600,799225,3680,3680,3680,3680,0
20240813,102500,799225,3680,3680,3680,3680,0
20240813,102400,799225,3680,3680,3680,3680,0
20240813,102300,799225,3680,3680,3680,3680,0
20240813,102200,799225,3680,3680,3680,3680,0
20240813,102100,799225,3680,3680,3680,3680,0
20240813,102000,799225,3680,3680,3680,3680,0
20240813,101900,799225,3680,3680,3680,3680,0
20240813,101800,799225,3680,3680,3680,3680,0
20240813,101700,799225,3680,3680,3680,3680,0
20240813,101600,799225,3680,3680,3680,3680,0
20240813,101500,799225,3680,3680,3680,3680,0
20240813,101400,799225,3680,3680,3680,3680,0
20240813,101300,799225,3680,3680,3680,3680,0
20240813,101200,799225,3680,3680,3680,3680,0
20240813,101100,799225,3680,3680,3680,3680,0
20240813,101000,799225,3680,3680,3680,3680,0
20240813,100900,799225,3680,3680,3680,3680,0
20240813,100800,799225,3680,3680,3680,3680,0
20240813,100700,799225,3680,3680,3680,3680,0
20240813,100600,799225,3680,3680,3680,3680,0
20240813,100500,799225,3680,3680,3680,3680,0
20240813,100400,799225,3680,3680,3680,3680,0
20240813,100300,799225,3680,3680,3680,3680,0
20240813,100200,799225,3680,3680,3680,3680,15
20240813,100100,744025,3680,3680,3680,3680,0
20240813,100000,744025,3680,3680,3680,3680,0
20240813,095900,744025,3680,3680,3680,3680,0
20240813,095800,744025,3680,3680,3680,3680,0
20240813,095700,744025,3680,3680,3680,3680,0
20240813,095600,744025,3680,3680,3680,3680,0
20240813,095500,744025,3680,3680,3680,3680,0
20240813,095400,744025,3680,3680,3680,3680,0
20240813,095300,744025,3680,3680,3680,3680,0
20240813,095200,744025,3680,3680,3680,3680,0
20240813,095100,744025,3680,3680,3680,3680,0
20240813,095000,744025,3680,3680,3680,3680,0
20240813,094900,744025,3680,3680,3680,3680,0
20240813,094800,744025,3680,3680,3680,3680,0
20240813,094700,744025,3680,3680,3680,3680,0
20240813,094600,744025,3680,3680,3680,3680,0
20240813,094500,744025,3680,3680,3680,3680,0
20240813,094400,744025,3680,3680,3680,3680,0
20240813,094300,744025,3680,3680,3680,3680,0
20240813,094200,744025,3680,3680,3680,3680,0
20240813,094100,744025,3680,3680,3680,3680,0
20240813,094000,744025,3680,3680,3680,3680,0
20240813,093900,744025,3680,3680,3680,3680,0
20240813,093800,744025,3680,3680,3680,3680,0
20240813,093700,744025,3680,3680,3680,3680,0
20240813,093600,744025,3680,3680,3680,3680,0
20240813,093500,744025,3680,3680,3680,3680,0
20240813,093400,744025,3680,3680,3680,3680,0
20240813,093300,744025,3680,3680,3680,3680,0
20240813,093200,744025,3680,3680,3680,3680,0
20240813,093100,744025,3680,3680,3680,3680,0
20240813,093000,744025,3680,3670,3680,3670,7
20240813,092900,718305,3660,3660,3660,3660,0
20240813,092800,718305,3660,3665,3665,3660,60
20240813,092700,498440,3665,3665,3665,3665,16
20240813,092600,439800,3665,3665,3665,3665,0
20240813,092500,439800,3665,3665,3665,3665,0
20240813,092400,439800,3665,3665,3665,3665,1
20240813,092300,436135,3665,3665,3665,3665,0
20240813,092200,436135,3665,3665,3665,3665,0
20240813,092100,436135,3665,3665,3665,3665,0
20240813,092000,436135,3665,3665,3665,3665,0
20240813,091900,436135,3665,3665,3665,3665,0
20240813,091800,436135,3665,3665,3665,3665,2
20240813,091700,428805,3665,3665,3665,3665,0
20240813,091600,428805,3665,3665,3665,3665,0
20240813,091500,428805,3665,3665,3665,3665,0
20240813,091400,428805,3665,3665,3665,3665,0
20240813,091300,428805,3665,3665,3665,3665,0
20240813,091200,428805,3665,3665,3665,3665,0
20240813,091100,428805,3665,3665,3665,3665,0
20240813,091000,428805,3665,3665,3665,3665,9
20240813,090900,395820,3665,3665,3665,3665,0
20240813,090800,395820,3665,3665,3665,3665,0
20240813,090700,395820,3665,3665,3665,3665,0
20240813,090600,395820,3665,3665,3665,3665,0
20240813,090500,395820,3665,3665,3665,3665,0
20240813,090400,395820,3665,3665,3665,3665,0
20240813,090300,395820,3665,3665,3665,3665,0
20240813,090200,395820,3665,3665,3665,3665,0
20240813,090100,395820,3665,3665,3665,3665,0
20240813,090000,395820,3665,3665,3665,3665,108