KissMeData/217880/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,204000,35870410,2895,2895,2895,2895,3
20240809,203900,35870410,2895,2895,2895,2895,0
20240809,203800,35870410,2895,2895,2895,2895,0
20240809,203700,35870410,2895,2895,2895,2895,0
20240809,203600,35870410,2895,2895,2895,2895,0
20240809,203500,35870410,2895,2895,2895,2895,0
20240809,203400,35870410,2895,2895,2895,2895,0
20240809,203300,35870410,2895,2895,2895,2895,0
20240809,203200,35870410,2895,2895,2895,2895,0
20240809,203100,35870410,2895,2895,2895,2895,0
20240809,203000,35870410,2895,2895,2895,2895,0
20240809,202900,35870410,2895,2895,2895,2895,0
20240809,202800,35870410,2895,2895,2895,2895,0
20240809,202700,35870410,2895,2895,2895,2895,0
20240809,202600,35870410,2895,2895,2895,2895,0
20240809,202500,35870410,2895,2895,2895,2895,0
20240809,202400,35870410,2895,2895,2895,2895,0
20240809,202300,35870410,2895,2895,2895,2895,0
20240809,202200,35870410,2895,2895,2895,2895,0
20240809,202100,35870410,2895,2895,2895,2895,0
20240809,202000,35870410,2895,2895,2895,2895,0
20240809,201900,35870410,2895,2895,2895,2895,0
20240809,201800,35870410,2895,2895,2895,2895,0
20240809,201700,35870410,2895,2895,2895,2895,0
20240809,201600,35870410,2895,2895,2895,2895,0
20240809,201500,35870410,2895,2895,2895,2895,0
20240809,201400,35870410,2895,2895,2895,2895,0
20240809,201300,35870410,2895,2895,2895,2895,0
20240809,201200,35870410,2895,2895,2895,2895,0
20240809,201100,35870410,2895,2895,2895,2895,0
20240809,201000,35870410,2895,2895,2895,2895,3
20240809,200900,35870410,2895,2895,2895,2895,0
20240809,200800,35870410,2895,2895,2895,2895,0
20240809,200700,35870410,2895,2895,2895,2895,0
20240809,200600,35870410,2895,2895,2895,2895,0
20240809,200500,35870410,2895,2895,2895,2895,0
20240809,200400,35870410,2895,2895,2895,2895,0
20240809,200300,35870410,2895,2895,2895,2895,0
20240809,200200,35870410,2895,2895,2895,2895,0
20240809,200100,35870410,2895,2895,2895,2895,0
20240809,200000,35870410,2895,2895,2895,2895,0
20240809,195900,35870410,2895,2895,2895,2895,0
20240809,195800,35870410,2895,2895,2895,2895,0
20240809,195700,35870410,2895,2895,2895,2895,0
20240809,195600,35870410,2895,2895,2895,2895,0
20240809,195500,35870410,2895,2895,2895,2895,0
20240809,195400,35870410,2895,2895,2895,2895,0
20240809,195300,35870410,2895,2895,2895,2895,0
20240809,195200,35870410,2895,2895,2895,2895,0
20240809,195100,35870410,2895,2895,2895,2895,0
20240809,195000,35870410,2895,2895,2895,2895,0
20240809,194900,35870410,2895,2895,2895,2895,0
20240809,194800,35870410,2895,2895,2895,2895,0
20240809,194700,35870410,2895,2895,2895,2895,0
20240809,194600,35870410,2895,2895,2895,2895,0
20240809,194500,35870410,2895,2895,2895,2895,0
20240809,194400,35870410,2895,2895,2895,2895,0
20240809,194300,35870410,2895,2895,2895,2895,0
20240809,194200,35870410,2895,2895,2895,2895,0
20240809,194100,35870410,2895,2895,2895,2895,0
20240809,194000,35870410,2895,2895,2895,2895,3
20240809,193900,35870410,2895,2895,2895,2895,0
20240809,193800,35870410,2895,2895,2895,2895,0
20240809,193700,35870410,2895,2895,2895,2895,0
20240809,193600,35870410,2895,2895,2895,2895,0
20240809,193500,35870410,2895,2895,2895,2895,0
20240809,193400,35870410,2895,2895,2895,2895,0
20240809,193300,35870410,2895,2895,2895,2895,0
20240809,193200,35870410,2895,2895,2895,2895,0
20240809,193100,35870410,2895,2895,2895,2895,0
20240809,193000,35870410,2895,2895,2895,2895,0
20240809,192900,35870410,2895,2895,2895,2895,0
20240809,192800,35870410,2895,2895,2895,2895,0
20240809,192700,35870410,2895,2895,2895,2895,0
20240809,192600,35870410,2895,2895,2895,2895,0
20240809,192500,35870410,2895,2895,2895,2895,0
20240809,192400,35870410,2895,2895,2895,2895,0
20240809,192300,35870410,2895,2895,2895,2895,0
20240809,192200,35870410,2895,2895,2895,2895,0
20240809,192100,35870410,2895,2895,2895,2895,0
20240809,192000,35870410,2895,2895,2895,2895,0
20240809,191900,35870410,2895,2895,2895,2895,0
20240809,191800,35870410,2895,2895,2895,2895,0
20240809,191700,35870410,2895,2895,2895,2895,0
20240809,191600,35870410,2895,2895,2895,2895,0
20240809,191500,35870410,2895,2895,2895,2895,0
20240809,191400,35870410,2895,2895,2895,2895,0
20240809,191300,35870410,2895,2895,2895,2895,0
20240809,191200,35870410,2895,2895,2895,2895,0
20240809,191100,35870410,2895,2895,2895,2895,0
20240809,191000,35870410,2895,2895,2895,2895,3
20240809,190900,35870410,2895,2895,2895,2895,0
20240809,190800,35870410,2895,2895,2895,2895,0
20240809,190700,35870410,2895,2895,2895,2895,0
20240809,190600,35870410,2895,2895,2895,2895,0
20240809,190500,35870410,2895,2895,2895,2895,0
20240809,190400,35870410,2895,2895,2895,2895,0
20240809,190300,35870410,2895,2895,2895,2895,0
20240809,190200,35870410,2895,2895,2895,2895,0
20240809,190100,35870410,2895,2895,2895,2895,0
20240809,190000,35870410,2895,2895,2895,2895,0
20240809,185900,35870410,2895,2895,2895,2895,0
20240809,185800,35870410,2895,2895,2895,2895,0
20240809,185700,35870410,2895,2895,2895,2895,0
20240809,185600,35870410,2895,2895,2895,2895,0
20240809,185500,35870410,2895,2895,2895,2895,0
20240809,185400,35870410,2895,2895,2895,2895,0
20240809,185300,35870410,2895,2895,2895,2895,0
20240809,185200,35870410,2895,2895,2895,2895,0
20240809,185100,35870410,2895,2895,2895,2895,0
20240809,185000,35870410,2895,2895,2895,2895,0
20240809,184900,35870410,2895,2895,2895,2895,0
20240809,184800,35870410,2895,2895,2895,2895,0
20240809,184700,35870410,2895,2895,2895,2895,0
20240809,184600,35870410,2895,2895,2895,2895,0
20240809,184500,35870410,2895,2895,2895,2895,0
20240809,184400,35870410,2895,2895,2895,2895,0
20240809,184300,35870410,2895,2895,2895,2895,0
20240809,184200,35870410,2895,2895,2895,2895,0
20240809,184100,35870410,2895,2895,2895,2895,0
20240809,184000,35870410,2895,2895,2895,2895,3
20240809,183900,35870410,2895,2895,2895,2895,0
20240809,183800,35870410,2895,2895,2895,2895,0
20240809,183700,35870410,2895,2895,2895,2895,0
20240809,183600,35870410,2895,2895,2895,2895,0
20240809,183500,35870410,2895,2895,2895,2895,0
20240809,183400,35870410,2895,2895,2895,2895,0
20240809,183300,35870410,2895,2895,2895,2895,0
20240809,183200,35870410,2895,2895,2895,2895,0
20240809,183100,35870410,2895,2895,2895,2895,0
20240809,183000,35870410,2895,2895,2895,2895,0
20240809,182900,35870410,2895,2895,2895,2895,0
20240809,182800,35870410,2895,2895,2895,2895,0
20240809,182700,35870410,2895,2895,2895,2895,0
20240809,182600,35870410,2895,2895,2895,2895,0
20240809,182500,35870410,2895,2895,2895,2895,0
20240809,182400,35870410,2895,2895,2895,2895,0
20240809,182300,35870410,2895,2895,2895,2895,0
20240809,182200,35870410,2895,2895,2895,2895,0
20240809,182100,35870410,2895,2895,2895,2895,0
20240809,182000,35870410,2895,2895,2895,2895,0
20240809,181900,35870410,2895,2895,2895,2895,0
20240809,181800,35870410,2895,2895,2895,2895,0
20240809,181700,35870410,2895,2895,2895,2895,0
20240809,181600,35870410,2895,2895,2895,2895,0
20240809,181500,35870410,2895,2895,2895,2895,0
20240809,181400,35870410,2895,2895,2895,2895,0
20240809,181300,35870410,2895,2895,2895,2895,0
20240809,181200,35870410,2895,2895,2895,2895,0
20240809,181100,35870410,2895,2895,2895,2895,0
20240809,181000,35870410,2895,2895,2895,2895,3
20240809,180900,35870410,2895,2895,2895,2895,0
20240809,180800,35870410,2895,2895,2895,2895,0
20240809,180700,35870410,2895,2895,2895,2895,0
20240809,180600,35870410,2895,2895,2895,2895,0
20240809,180500,35870410,2895,2895,2895,2895,0
20240809,180400,35870410,2895,2895,2895,2895,0
20240809,180300,35870410,2895,2895,2895,2895,0
20240809,180200,35870410,2895,2895,2895,2895,0
20240809,180100,35870410,2895,2895,2895,2895,0
20240809,180000,35870410,2895,2895,2895,2895,0
20240809,175900,35870410,2895,2895,2895,2895,0
20240809,175800,35870410,2895,2895,2895,2895,0
20240809,175700,35870410,2895,2895,2895,2895,0
20240809,175600,35870410,2895,2895,2895,2895,0
20240809,175500,35870410,2895,2895,2895,2895,0
20240809,175400,35870410,2895,2895,2895,2895,0
20240809,175300,35870410,2895,2895,2895,2895,0
20240809,175200,35870410,2895,2895,2895,2895,0
20240809,175100,35870410,2895,2895,2895,2895,0
20240809,175000,35870410,2895,2895,2895,2895,0
20240809,174900,35870410,2895,2895,2895,2895,0
20240809,174800,35870410,2895,2895,2895,2895,0
20240809,174700,35870410,2895,2895,2895,2895,0
20240809,174600,35870410,2895,2895,2895,2895,0
20240809,174500,35870410,2895,2895,2895,2895,0
20240809,174400,35870410,2895,2895,2895,2895,0
20240809,174300,35870410,2895,2895,2895,2895,0
20240809,174200,35870410,2895,2895,2895,2895,0
20240809,174100,35870410,2895,2895,2895,2895,0
20240809,174000,35870410,2895,2895,2895,2895,3
20240809,173900,35870410,2895,2895,2895,2895,0
20240809,173800,35870410,2895,2895,2895,2895,0
20240809,173700,35870410,2895,2895,2895,2895,0
20240809,173600,35870410,2895,2895,2895,2895,0
20240809,173500,35870410,2895,2895,2895,2895,0
20240809,173400,35870410,2895,2895,2895,2895,0
20240809,173300,35870410,2895,2895,2895,2895,0
20240809,173200,35870410,2895,2895,2895,2895,0
20240809,173100,35870410,2895,2895,2895,2895,0
20240809,173000,35870410,2895,2895,2895,2895,0
20240809,172900,35870410,2895,2895,2895,2895,0
20240809,172800,35870410,2895,2895,2895,2895,0
20240809,172700,35870410,2895,2895,2895,2895,0
20240809,172600,35870410,2895,2895,2895,2895,0
20240809,172500,35870410,2895,2895,2895,2895,0
20240809,172400,35870410,2895,2895,2895,2895,0
20240809,172300,35870410,2895,2895,2895,2895,0
20240809,172200,35870410,2895,2895,2895,2895,0
20240809,172100,35870410,2895,2895,2895,2895,0
20240809,172000,35870410,2895,2895,2895,2895,0
20240809,171900,35870410,2895,2895,2895,2895,0
20240809,171800,35870410,2895,2895,2895,2895,0
20240809,171700,35870410,2895,2895,2895,2895,0
20240809,171600,35870410,2895,2895,2895,2895,0
20240809,171500,35870410,2895,2895,2895,2895,0
20240809,171400,35870410,2895,2895,2895,2895,0
20240809,171300,35870410,2895,2895,2895,2895,0
20240809,171200,35870410,2895,2895,2895,2895,0
20240809,171100,35870410,2895,2895,2895,2895,0
20240809,171000,35870410,2895,2895,2895,2895,3
20240809,170900,35870410,2895,2895,2895,2895,0
20240809,170800,35870410,2895,2895,2895,2895,0
20240809,170700,35870410,2895,2895,2895,2895,0
20240809,170600,35870410,2895,2895,2895,2895,0
20240809,170500,35870410,2895,2895,2895,2895,0
20240809,170400,35870410,2895,2895,2895,2895,0
20240809,170300,35870410,2895,2895,2895,2895,0
20240809,170200,35870410,2895,2895,2895,2895,0
20240809,170100,35870410,2895,2895,2895,2895,0
20240809,170000,35870410,2895,2895,2895,2895,0
20240809,165900,35870410,2895,2895,2895,2895,0
20240809,165800,35870410,2895,2895,2895,2895,0
20240809,165700,35870410,2895,2895,2895,2895,0
20240809,165600,35870410,2895,2895,2895,2895,0
20240809,165500,35870410,2895,2895,2895,2895,0
20240809,165400,35870410,2895,2895,2895,2895,0
20240809,165300,35870410,2895,2895,2895,2895,0
20240809,165200,35870410,2895,2895,2895,2895,0
20240809,165100,35870410,2895,2895,2895,2895,0
20240809,165000,35870410,2895,2895,2895,2895,0
20240809,164900,35870410,2895,2895,2895,2895,0
20240809,164800,35870410,2895,2895,2895,2895,0
20240809,164700,35870410,2895,2895,2895,2895,0
20240809,164600,35870410,2895,2895,2895,2895,0
20240809,164500,35870410,2895,2895,2895,2895,0
20240809,164400,35870410,2895,2895,2895,2895,0
20240809,164300,35870410,2895,2895,2895,2895,0
20240809,164200,35870410,2895,2895,2895,2895,0
20240809,164100,35870410,2895,2895,2895,2895,0
20240809,164000,35870410,2895,2895,2895,2895,3
20240809,163900,35870410,2895,2895,2895,2895,0
20240809,163800,35870410,2895,2895,2895,2895,0
20240809,163700,35870410,2895,2895,2895,2895,0
20240809,163600,35870410,2895,2895,2895,2895,0
20240809,163500,35870410,2895,2895,2895,2895,0
20240809,163400,35870410,2895,2895,2895,2895,0
20240809,163300,35870410,2895,2895,2895,2895,0
20240809,163200,35870410,2895,2895,2895,2895,0
20240809,163100,35870410,2895,2895,2895,2895,0
20240809,163000,35870410,2895,2895,2895,2895,0
20240809,162900,35870410,2895,2895,2895,2895,0
20240809,162800,35870410,2895,2895,2895,2895,0
20240809,162700,35870410,2895,2895,2895,2895,0
20240809,162600,35870410,2895,2895,2895,2895,0
20240809,162500,35870410,2895,2895,2895,2895,0
20240809,162400,35870410,2895,2895,2895,2895,0
20240809,162300,35870410,2895,2895,2895,2895,0
20240809,162200,35870410,2895,2895,2895,2895,0
20240809,162100,35870410,2895,2895,2895,2895,0
20240809,162000,35870410,2895,2895,2895,2895,0
20240809,161900,35870410,2895,2895,2895,2895,0
20240809,161800,35870410,2895,2895,2895,2895,0
20240809,161700,35870410,2895,2895,2895,2895,0
20240809,161600,35870410,2895,2895,2895,2895,0
20240809,161500,35870410,2895,2895,2895,2895,0
20240809,161400,35870410,2895,2895,2895,2895,0
20240809,161300,35870410,2895,2895,2895,2895,0
20240809,161200,35870410,2895,2895,2895,2895,0
20240809,161100,35870410,2895,2895,2895,2895,0
20240809,161000,35870410,2895,2895,2895,2895,3
20240809,160900,35870410,2895,2895,2895,2895,0
20240809,160800,35870410,2895,2895,2895,2895,0
20240809,160700,35870410,2895,2895,2895,2895,0
20240809,160600,35870410,2895,2895,2895,2895,0
20240809,160500,35870410,2895,2895,2895,2895,0
20240809,160400,35870410,2895,2895,2895,2895,0
20240809,160300,35870410,2895,2895,2895,2895,0
20240809,160200,35870410,2895,2895,2895,2895,0
20240809,160100,35870410,2895,2895,2895,2895,0
20240809,160000,35870410,2895,2895,2895,2895,0
20240809,155900,35870410,2895,2895,2895,2895,0
20240809,155800,35870410,2895,2895,2895,2895,0
20240809,155700,35870410,2895,2895,2895,2895,0
20240809,155600,35870410,2895,2895,2895,2895,0
20240809,155500,35870410,2895,2895,2895,2895,0
20240809,155400,35870410,2895,2895,2895,2895,0
20240809,155300,35870410,2895,2895,2895,2895,0
20240809,155200,35870410,2895,2895,2895,2895,0
20240809,155100,35870410,2895,2895,2895,2895,0
20240809,155000,35870410,2895,2895,2895,2895,0
20240809,154900,35870410,2895,2895,2895,2895,0
20240809,154800,35870410,2895,2895,2895,2895,0
20240809,154700,35870410,2895,2895,2895,2895,0
20240809,154600,35870410,2895,2895,2895,2895,0
20240809,154500,35870410,2895,2895,2895,2895,0
20240809,154400,35870410,2895,2895,2895,2895,0
20240809,154300,35870410,2895,2895,2895,2895,0
20240809,154200,35870410,2895,2895,2895,2895,0
20240809,154100,35870410,2895,2895,2895,2895,0
20240809,154000,35870410,2895,2895,2895,2895,3
20240809,153900,35870410,2895,2895,2895,2895,0
20240809,153800,35870410,2895,2895,2895,2895,0
20240809,153700,35870410,2895,2895,2895,2895,0
20240809,153600,35870410,2895,2895,2895,2895,0
20240809,153500,35870410,2895,2895,2895,2895,0
20240809,153400,35870410,2895,2895,2895,2895,0
20240809,153300,35870410,2895,2895,2895,2895,0
20240809,153200,35870410,2895,2895,2895,2895,0
20240809,153100,35870410,2895,2895,2895,2895,0
20240809,153000,35870410,2895,2895,2895,2895,0
20240809,152900,35870410,2895,2895,2895,2895,0
20240809,152800,35870410,2895,2895,2895,2895,0
20240809,152700,35870410,2895,2895,2895,2895,0
20240809,152600,35870410,2895,2895,2895,2895,0
20240809,152500,35870410,2895,2895,2895,2895,0
20240809,152400,35870410,2895,2895,2895,2895,0
20240809,152300,35870410,2895,2895,2895,2895,0
20240809,152200,35870410,2895,2895,2895,2895,0
20240809,152100,35870410,2895,2895,2895,2895,0
20240809,152000,35870410,2895,2895,2895,2895,0
20240809,151900,35870410,2895,2895,2895,2895,0
20240809,151800,35870410,2895,2895,2895,2895,0
20240809,151700,35870410,2895,2895,2895,2895,0
20240809,151600,35870410,2895,2895,2895,2895,0
20240809,151500,35870410,2895,2895,2895,2895,0
20240809,151400,35870410,2895,2895,2895,2895,0
20240809,151300,35870410,2895,2895,2895,2895,0
20240809,151200,35870410,2895,2895,2895,2895,0
20240809,151100,35870410,2895,2895,2895,2895,3
20240809,151000,35861725,2900,2900,2900,2900,0
20240809,150900,35861725,2900,2900,2900,2900,0
20240809,150800,35861725,2900,2900,2900,2900,0
20240809,150700,35861725,2900,2900,2900,2900,0
20240809,150600,35861725,2900,2900,2900,2900,0
20240809,150500,35861725,2900,2900,2900,2900,0
20240809,150400,35861725,2900,2900,2900,2900,0
20240809,150300,35861725,2900,2900,2900,2900,0
20240809,150200,35861725,2900,2900,2900,2900,0
20240809,150100,35861725,2900,2900,2900,2900,0
20240809,150000,35861725,2900,2900,2900,2900,0
20240809,145900,35861725,2900,2900,2900,2900,0
20240809,145800,35861725,2900,2900,2900,2900,0
20240809,145700,35861725,2900,2900,2900,2900,0
20240809,145600,35861725,2900,2900,2900,2900,0
20240809,145500,35861725,2900,2900,2900,2900,0
20240809,145400,35861725,2900,2900,2900,2900,0
20240809,145300,35861725,2900,2900,2900,2900,0
20240809,145200,35861725,2900,2900,2900,2900,0
20240809,145100,35861725,2900,2900,2900,2900,0
20240809,145000,35861725,2900,2900,2900,2900,0
20240809,144900,35861725,2900,2900,2900,2900,0
20240809,144800,35861725,2900,2900,2900,2900,0
20240809,144700,35861725,2900,2900,2900,2900,0
20240809,144600,35861725,2900,2900,2900,2900,0
20240809,144500,35861725,2900,2900,2900,2900,0
20240809,144400,35861725,2900,2900,2900,2900,0
20240809,144300,35861725,2900,2900,2900,2900,0
20240809,144200,35861725,2900,2900,2900,2900,0
20240809,144100,35861725,2900,2900,2900,2900,0
20240809,144000,35861725,2900,2900,2900,2900,0
20240809,143900,35861725,2900,2900,2900,2900,0
20240809,143800,35861725,2900,2900,2900,2900,0
20240809,143700,35861725,2900,2900,2900,2900,0
20240809,143600,35861725,2900,2900,2900,2900,0
20240809,143500,35861725,2900,2900,2900,2900,0
20240809,143400,35861725,2900,2900,2900,2900,0
20240809,143300,35861725,2900,2900,2900,2900,0
20240809,143200,35861725,2900,2900,2900,2900,0
20240809,143100,35861725,2900,2900,2900,2900,0
20240809,143000,35861725,2900,2900,2900,2900,0
20240809,142900,35861725,2900,2900,2900,2900,0
20240809,142800,35861725,2900,2900,2900,2900,0
20240809,142700,35861725,2900,2900,2900,2900,0
20240809,142600,35861725,2900,2900,2900,2900,0
20240809,142500,35861725,2900,2900,2900,2900,0
20240809,142400,35861725,2900,2900,2900,2900,0
20240809,142300,35861725,2900,2900,2900,2900,0
20240809,142200,35861725,2900,2900,2900,2900,0
20240809,142100,35861725,2900,2900,2900,2900,0
20240809,142000,35861725,2900,2900,2900,2900,0
20240809,141900,35861725,2900,2900,2900,2900,0
20240809,141800,35861725,2900,2900,2900,2900,0
20240809,141700,35861725,2900,2900,2900,2900,0
20240809,141600,35861725,2900,2900,2900,2900,0
20240809,141500,35861725,2900,2900,2900,2900,0
20240809,141400,35861725,2900,2900,2900,2900,0
20240809,141300,35861725,2900,2900,2900,2900,0
20240809,141200,35861725,2900,2900,2900,2900,0
20240809,141100,35861725,2900,2900,2900,2900,0
20240809,141000,35861725,2900,2900,2900,2900,0
20240809,140900,35861725,2900,2900,2900,2900,0
20240809,140800,35861725,2900,2900,2900,2900,60
20240809,140700,35687725,2900,2900,2900,2900,50
20240809,140600,35542725,2900,2900,2900,2900,0
20240809,140500,35542725,2900,2900,2900,2900,0
20240809,140400,35542725,2900,2870,2900,2870,456
20240809,140300,34226900,2870,2870,2870,2870,0
20240809,140200,34226900,2870,2870,2870,2870,0
20240809,140100,34226900,2870,2870,2870,2870,0
20240809,140000,34226900,2870,2870,2870,2870,0
20240809,135900,34226900,2870,2870,2870,2870,0
20240809,135800,34226900,2870,2870,2870,2870,0
20240809,135700,34226900,2870,2870,2870,2870,0
20240809,135600,34226900,2870,2870,2870,2870,0
20240809,135500,34226900,2870,2870,2870,2870,0
20240809,135400,34226900,2870,2870,2870,2870,8
20240809,135300,34203940,2875,2875,2875,2875,0
20240809,135200,34203940,2875,2875,2875,2875,0
20240809,135100,34203940,2875,2875,2875,2875,0
20240809,135000,34203940,2875,2875,2875,2875,0
20240809,134900,34203940,2875,2875,2875,2875,0
20240809,134800,34203940,2875,2875,2875,2875,0
20240809,134700,34203940,2875,2875,2875,2875,0
20240809,134600,34203940,2875,2875,2875,2875,0
20240809,134500,34203940,2875,2875,2875,2875,0
20240809,134400,34203940,2875,2875,2875,2875,0
20240809,134300,34203940,2875,2875,2875,2875,0
20240809,134200,34203940,2875,2875,2875,2875,1
20240809,134100,34201065,2840,2840,2840,2840,0
20240809,134000,34201065,2840,2870,2870,2840,100
20240809,133900,33916665,2875,2875,2875,2875,0
20240809,133800,33916665,2875,2875,2875,2875,0
20240809,133700,33916665,2875,2875,2875,2875,0
20240809,133600,33916665,2875,2875,2875,2875,0
20240809,133500,33916665,2875,2875,2875,2875,0
20240809,133400,33916665,2875,2875,2875,2875,0
20240809,133300,33916665,2875,2875,2875,2875,0
20240809,133200,33916665,2875,2875,2875,2875,0
20240809,133100,33916665,2875,2875,2875,2875,10
20240809,133000,33887915,2875,2875,2875,2875,20
20240809,132900,33830415,2875,2875,2875,2875,1
20240809,132800,33827540,2875,2875,2875,2875,20
20240809,132700,33770040,2875,2875,2875,2875,0
20240809,132600,33770040,2875,2875,2875,2875,0
20240809,132500,33770040,2875,2875,2875,2875,0
20240809,132400,33770040,2875,2875,2875,2875,0
20240809,132300,33770040,2875,2875,2875,2875,0
20240809,132200,33770040,2875,2875,2875,2875,0
20240809,132100,33770040,2875,2875,2875,2875,0
20240809,132000,33770040,2875,2875,2875,2875,0
20240809,131900,33770040,2875,2875,2875,2875,0
20240809,131800,33770040,2875,2875,2875,2875,0
20240809,131700,33770040,2875,2875,2875,2875,0
20240809,131600,33770040,2875,2875,2875,2875,0
20240809,131500,33770040,2875,2875,2875,2875,0
20240809,131400,33770040,2875,2875,2875,2875,0
20240809,131300,33770040,2875,2875,2875,2875,0
20240809,131200,33770040,2875,2875,2875,2875,0
20240809,131100,33770040,2875,2875,2875,2875,0
20240809,131000,33770040,2875,2875,2875,2875,0
20240809,130900,33770040,2875,2875,2875,2875,0
20240809,130800,33770040,2875,2875,2875,2875,0
20240809,130700,33770040,2875,2875,2875,2875,0
20240809,130600,33770040,2875,2875,2875,2875,0
20240809,130500,33770040,2875,2875,2875,2875,0
20240809,130400,33770040,2875,2875,2875,2875,0
20240809,130300,33770040,2875,2875,2875,2875,0
20240809,130200,33770040,2875,2875,2875,2875,0
20240809,130100,33770040,2875,2875,2875,2875,0
20240809,130000,33770040,2875,2875,2875,2875,0
20240809,125900,33770040,2875,2875,2875,2875,0
20240809,125800,33770040,2875,2875,2875,2875,0
20240809,125700,33770040,2875,2875,2875,2875,0
20240809,125600,33770040,2875,2875,2875,2875,0
20240809,125500,33770040,2875,2875,2875,2875,0
20240809,125400,33770040,2875,2875,2875,2875,10
20240809,125300,33741290,2875,2875,2875,2875,0
20240809,125200,33741290,2875,2875,2875,2875,0
20240809,125100,33741290,2875,2875,2875,2875,0
20240809,125000,33741290,2875,2875,2875,2875,0
20240809,124900,33741290,2875,2875,2875,2875,113
20240809,124800,33416415,2875,2875,2875,2875,0
20240809,124700,33416415,2875,2875,2875,2875,0
20240809,124600,33416415,2875,2875,2875,2875,0
20240809,124500,33416415,2875,2875,2875,2875,0
20240809,124400,33416415,2875,2875,2875,2875,1391
20240809,124300,29417290,2875,2875,2875,2875,0
20240809,124200,29417290,2875,2875,2875,2875,0
20240809,124100,29417290,2875,2875,2875,2875,0
20240809,124000,29417290,2875,2875,2875,2875,0
20240809,123900,29417290,2875,2875,2875,2875,0
20240809,123800,29417290,2875,2875,2875,2875,0
20240809,123700,29417290,2875,2875,2875,2875,0
20240809,123600,29417290,2875,2875,2875,2875,0
20240809,123500,29417290,2875,2875,2875,2875,0
20240809,123400,29417290,2875,2875,2875,2875,0
20240809,123300,29417290,2875,2875,2875,2875,0
20240809,123200,29417290,2875,2875,2875,2875,0
20240809,123100,29417290,2875,2875,2875,2875,0
20240809,123000,29417290,2875,2875,2875,2875,0
20240809,122900,29417290,2875,2875,2875,2875,0
20240809,122800,29417290,2875,2875,2875,2875,0
20240809,122700,29417290,2875,2875,2875,2875,0
20240809,122600,29417290,2875,2875,2875,2875,0
20240809,122500,29417290,2875,2875,2875,2875,0
20240809,122400,29417290,2875,2875,2875,2875,0
20240809,122300,29417290,2875,2875,2875,2875,0
20240809,122200,29417290,2875,2875,2875,2875,0
20240809,122100,29417290,2875,2875,2875,2875,0
20240809,122000,29417290,2875,2875,2875,2875,0
20240809,121900,29417290,2875,2875,2875,2875,0
20240809,121800,29417290,2875,2875,2875,2875,0
20240809,121700,29417290,2875,2875,2875,2875,0
20240809,121600,29417290,2875,2875,2875,2875,0
20240809,121500,29417290,2875,2875,2875,2875,0
20240809,121400,29417290,2875,2875,2875,2875,100
20240809,121300,29129790,2875,2875,2875,2875,0
20240809,121200,29129790,2875,2875,2875,2875,0
20240809,121100,29129790,2875,2875,2875,2875,0
20240809,121000,29129790,2875,2875,2875,2875,0
20240809,120900,29129790,2875,2875,2875,2875,0
20240809,120800,29129790,2875,2875,2875,2875,0
20240809,120700,29129790,2875,2875,2875,2875,0
20240809,120600,29129790,2875,2875,2875,2875,0
20240809,120500,29129790,2875,2875,2875,2875,0
20240809,120400,29129790,2875,2875,2875,2875,0
20240809,120300,29129790,2875,2875,2875,2875,1
20240809,120200,29126915,2830,2830,2830,2830,0
20240809,120100,29126915,2830,2830,2830,2830,0
20240809,120000,29126915,2830,2830,2830,2830,0
20240809,115900,29126915,2830,2830,2830,2830,0
20240809,115800,29126915,2830,2830,2830,2830,0
20240809,115700,29126915,2830,2830,2830,2830,0
20240809,115600,29126915,2830,2830,2830,2830,0
20240809,115500,29126915,2830,2830,2830,2830,0
20240809,115400,29126915,2830,2830,2830,2830,0
20240809,115300,29126915,2830,2830,2830,2830,0
20240809,115200,29126915,2830,2830,2830,2830,0
20240809,115100,29126915,2830,2830,2830,2830,0
20240809,115000,29126915,2830,2830,2830,2830,0
20240809,114900,29126915,2830,2830,2830,2830,0
20240809,114800,29126915,2830,2830,2830,2830,0
20240809,114700,29126915,2830,2830,2830,2830,0
20240809,114600,29126915,2830,2830,2830,2830,269
20240809,114500,28365645,2830,2830,2830,2830,0
20240809,114400,28365645,2830,2830,2830,2830,200
20240809,114300,27799645,2830,2830,2830,2830,0
20240809,114200,27799645,2830,2830,2830,2830,501
20240809,114100,26381815,2875,2875,2875,2875,0
20240809,114000,26381815,2875,2875,2875,2875,0
20240809,113900,26381815,2875,2875,2875,2875,0
20240809,113800,26381815,2875,2875,2875,2875,0
20240809,113700,26381815,2875,2875,2875,2875,0
20240809,113600,26381815,2875,2875,2875,2875,0
20240809,113500,26381815,2875,2875,2875,2875,0
20240809,113400,26381815,2875,2875,2875,2875,0
20240809,113300,26381815,2875,2875,2875,2875,0
20240809,113200,26381815,2875,2875,2875,2875,0
20240809,113100,26381815,2875,2875,2875,2875,0
20240809,113000,26381815,2875,2875,2875,2875,0
20240809,112900,26381815,2875,2875,2875,2875,0
20240809,112800,26381815,2875,2875,2875,2875,0
20240809,112700,26381815,2875,2875,2875,2875,0
20240809,112600,26381815,2875,2875,2875,2875,0
20240809,112500,26381815,2875,2875,2875,2875,0
20240809,112400,26381815,2875,2875,2875,2875,0
20240809,112300,26381815,2875,2875,2875,2875,0
20240809,112200,26381815,2875,2875,2875,2875,0
20240809,112100,26381815,2875,2875,2875,2875,0
20240809,112000,26381815,2875,2875,2875,2875,0
20240809,111900,26381815,2875,2875,2875,2875,0
20240809,111800,26381815,2875,2875,2875,2875,0
20240809,111700,26381815,2875,2875,2875,2875,0
20240809,111600,26381815,2875,2875,2875,2875,0
20240809,111500,26381815,2875,2875,2875,2875,0
20240809,111400,26381815,2875,2875,2875,2875,0
20240809,111300,26381815,2875,2875,2875,2875,0
20240809,111200,26381815,2875,2875,2875,2875,100
20240809,111100,26094315,2875,2875,2875,2875,0
20240809,111000,26094315,2875,2875,2875,2875,0
20240809,110900,26094315,2875,2875,2875,2875,0
20240809,110800,26094315,2875,2875,2875,2875,0
20240809,110700,26094315,2875,2875,2875,2875,0
20240809,110600,26094315,2875,2875,2875,2875,0
20240809,110500,26094315,2875,2875,2875,2875,0
20240809,110400,26094315,2875,2875,2875,2875,0
20240809,110300,26094315,2875,2875,2875,2875,0
20240809,110200,26094315,2875,2875,2875,2875,0
20240809,110100,26094315,2875,2875,2875,2875,0
20240809,110000,26094315,2875,2875,2875,2875,0
20240809,105900,26094315,2875,2875,2875,2875,0
20240809,105800,26094315,2875,2875,2875,2875,0
20240809,105700,26094315,2875,2875,2875,2875,0
20240809,105600,26094315,2875,2875,2875,2875,0
20240809,105500,26094315,2875,2875,2875,2875,0
20240809,105400,26094315,2875,2875,2875,2875,0
20240809,105300,26094315,2875,2875,2875,2875,0
20240809,105200,26094315,2875,2875,2875,2875,0
20240809,105100,26094315,2875,2875,2875,2875,0
20240809,105000,26094315,2875,2875,2875,2875,0
20240809,104900,26094315,2875,2875,2875,2875,0
20240809,104800,26094315,2875,2875,2875,2875,0
20240809,104700,26094315,2875,2875,2875,2875,0
20240809,104600,26094315,2875,2875,2875,2875,11
20240809,104500,26062690,2875,2875,2875,2875,0
20240809,104400,26062690,2875,2875,2875,2875,0
20240809,104300,26062690,2875,2875,2875,2875,0
20240809,104200,26062690,2875,2875,2875,2875,0
20240809,104100,26062690,2875,2875,2875,2875,0
20240809,104000,26062690,2875,2875,2875,2875,0
20240809,103900,26062690,2875,2875,2875,2875,0
20240809,103800,26062690,2875,2875,2875,2875,0
20240809,103700,26062690,2875,2875,2875,2875,0
20240809,103600,26062690,2875,2875,2875,2875,0
20240809,103500,26062690,2875,2875,2875,2875,0
20240809,103400,26062690,2875,2875,2875,2875,0
20240809,103300,26062690,2875,2875,2875,2875,0
20240809,103200,26062690,2875,2875,2875,2875,0
20240809,103100,26062690,2875,2875,2875,2875,5
20240809,103000,26048315,2875,2875,2875,2875,0
20240809,102900,26048315,2875,2875,2875,2875,1043
20240809,102800,23049690,2875,2875,2875,2875,100
20240809,102700,22762190,2800,2800,2800,2800,0
20240809,102600,22762190,2800,2800,2800,2800,0
20240809,102500,22762190,2800,2800,2800,2800,0
20240809,102400,22762190,2800,2800,2800,2800,0
20240809,102300,22762190,2800,2800,2800,2800,0
20240809,102200,22762190,2800,2870,2870,2800,6000
20240809,102100,5891260,2895,2895,2895,2895,0
20240809,102000,5891260,2895,2895,2895,2895,0
20240809,101900,5891260,2895,2895,2895,2895,0
20240809,101800,5891260,2895,2895,2895,2895,0
20240809,101700,5891260,2895,2895,2895,2895,0
20240809,101600,5891260,2895,2895,2895,2895,0
20240809,101500,5891260,2895,2895,2895,2895,0
20240809,101400,5891260,2895,2895,2895,2895,0
20240809,101300,5891260,2895,2895,2895,2895,0
20240809,101200,5891260,2895,2895,2895,2895,0
20240809,101100,5891260,2895,2895,2895,2895,0
20240809,101000,5891260,2895,2895,2895,2895,0
20240809,100900,5891260,2895,2895,2895,2895,0
20240809,100800,5891260,2895,2895,2895,2895,0
20240809,100700,5891260,2895,2895,2895,2895,0
20240809,100600,5891260,2895,2895,2895,2895,0
20240809,100500,5891260,2895,2895,2895,2895,0
20240809,100400,5891260,2895,2895,2895,2895,0
20240809,100300,5891260,2895,2895,2895,2895,0
20240809,100200,5891260,2895,2895,2895,2895,0
20240809,100100,5891260,2895,2895,2895,2895,150
20240809,100000,5457010,2895,2895,2895,2895,0
20240809,095900,5457010,2895,2895,2895,2895,0
20240809,095800,5457010,2895,2895,2895,2895,0
20240809,095700,5457010,2895,2895,2895,2895,0
20240809,095600,5457010,2895,2895,2895,2895,0
20240809,095500,5457010,2895,2895,2895,2895,0
20240809,095400,5457010,2895,2895,2895,2895,0
20240809,095300,5457010,2895,2895,2895,2895,510
20240809,095200,3980560,2895,2895,2895,2895,0
20240809,095100,3980560,2895,2895,2895,2895,0
20240809,095000,3980560,2895,2895,2895,2895,0
20240809,094900,3980560,2895,2895,2895,2895,0
20240809,094800,3980560,2895,2895,2895,2895,100
20240809,094700,3691060,2895,2895,2895,2895,0
20240809,094600,3691060,2895,2895,2895,2895,0
20240809,094500,3691060,2895,2895,2895,2895,0
20240809,094400,3691060,2895,2895,2895,2895,0
20240809,094300,3691060,2895,2895,2895,2895,0
20240809,094200,3691060,2895,2895,2895,2895,0
20240809,094100,3691060,2895,2895,2895,2895,0
20240809,094000,3691060,2895,2895,2895,2895,0
20240809,093900,3691060,2895,2895,2895,2895,0
20240809,093800,3691060,2895,2895,2895,2895,0
20240809,093700,3691060,2895,2895,2895,2895,2
20240809,093600,3685270,2880,2890,2890,2880,20
20240809,093500,3627570,2895,2895,2895,2895,0
20240809,093400,3627570,2895,2895,2895,2895,0
20240809,093300,3627570,2895,2895,2895,2895,0
20240809,093200,3627570,2895,2895,2895,2895,0
20240809,093100,3627570,2895,2895,2895,2895,0
20240809,093000,3627570,2895,2895,2895,2895,9
20240809,092900,3601515,2895,2895,2895,2895,0
20240809,092800,3601515,2895,2895,2895,2895,0
20240809,092700,3601515,2895,2895,2895,2895,0
20240809,092600,3601515,2895,2895,2895,2895,0
20240809,092500,3601515,2895,2895,2895,2895,0
20240809,092400,3601515,2895,2895,2895,2895,138
20240809,092300,3202005,2895,2895,2895,2895,11
20240809,092200,3170160,2895,2895,2895,2895,0
20240809,092100,3170160,2895,2895,2895,2895,0
20240809,092000,3170160,2895,2895,2895,2895,0
20240809,091900,3170160,2895,2895,2895,2895,0
20240809,091800,3170160,2895,2895,2895,2895,0
20240809,091700,3170160,2895,2895,2895,2895,0
20240809,091600,3170160,2895,2895,2895,2895,0
20240809,091500,3170160,2895,2895,2895,2895,0
20240809,091400,3170160,2895,2895,2895,2895,0
20240809,091300,3170160,2895,2895,2895,2895,0
20240809,091200,3170160,2895,2895,2895,2895,0
20240809,091100,3170160,2895,2895,2895,2895,0
20240809,091000,3170160,2895,2895,2895,2895,0
20240809,090900,3170160,2895,2895,2895,2895,34
20240809,090800,3071730,2895,2895,2895,2895,0
20240809,090700,3071730,2895,2895,2895,2895,0
20240809,090600,3071730,2895,2895,2895,2895,0
20240809,090500,3071730,2895,2895,2895,2895,521
20240809,090400,1563435,2895,2900,2900,2895,538
20240809,090300,5875,2935,2935,2935,2935,0
20240809,090200,5875,2935,2935,2935,2935,1
20240809,090100,2940,2940,2940,2940,2940,0
20240809,090000,2940,2940,2940,2940,2940,1