KissMeData/421800/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,210000,9187305,2105,2105,2105,2105,2
20230801,205900,9187305,2105,2105,2105,2105,0
20230801,205800,9187305,2105,2105,2105,2105,0
20230801,205700,9187305,2105,2105,2105,2105,0
20230801,205600,9187305,2105,2105,2105,2105,0
20230801,205500,9187305,2105,2105,2105,2105,0
20230801,205400,9187305,2105,2105,2105,2105,0
20230801,205300,9187305,2105,2105,2105,2105,0
20230801,205200,9187305,2105,2105,2105,2105,0
20230801,205100,9187305,2105,2105,2105,2105,0
20230801,205000,9187305,2105,2105,2105,2105,0
20230801,204900,9187305,2105,2105,2105,2105,0
20230801,204800,9187305,2105,2105,2105,2105,0
20230801,204700,9187305,2105,2105,2105,2105,0
20230801,204600,9187305,2105,2105,2105,2105,0
20230801,204500,9187305,2105,2105,2105,2105,0
20230801,204400,9187305,2105,2105,2105,2105,0
20230801,204300,9187305,2105,2105,2105,2105,0
20230801,204200,9187305,2105,2105,2105,2105,0
20230801,204100,9187305,2105,2105,2105,2105,0
20230801,204000,9187305,2105,2105,2105,2105,0
20230801,203900,9187305,2105,2105,2105,2105,0
20230801,203800,9187305,2105,2105,2105,2105,0
20230801,203700,9187305,2105,2105,2105,2105,0
20230801,203600,9187305,2105,2105,2105,2105,0
20230801,203500,9187305,2105,2105,2105,2105,0
20230801,203400,9187305,2105,2105,2105,2105,0
20230801,203300,9187305,2105,2105,2105,2105,0
20230801,203200,9187305,2105,2105,2105,2105,0
20230801,203100,9187305,2105,2105,2105,2105,0
20230801,203000,9187305,2105,2105,2105,2105,2
20230801,202900,9187305,2105,2105,2105,2105,0
20230801,202800,9187305,2105,2105,2105,2105,0
20230801,202700,9187305,2105,2105,2105,2105,0
20230801,202600,9187305,2105,2105,2105,2105,0
20230801,202500,9187305,2105,2105,2105,2105,0
20230801,202400,9187305,2105,2105,2105,2105,0
20230801,202300,9187305,2105,2105,2105,2105,0
20230801,202200,9187305,2105,2105,2105,2105,0
20230801,202100,9187305,2105,2105,2105,2105,0
20230801,202000,9187305,2105,2105,2105,2105,0
20230801,201900,9187305,2105,2105,2105,2105,0
20230801,201800,9187305,2105,2105,2105,2105,0
20230801,201700,9187305,2105,2105,2105,2105,0
20230801,201600,9187305,2105,2105,2105,2105,0
20230801,201500,9187305,2105,2105,2105,2105,0
20230801,201400,9187305,2105,2105,2105,2105,0
20230801,201300,9187305,2105,2105,2105,2105,0
20230801,201200,9187305,2105,2105,2105,2105,0
20230801,201100,9187305,2105,2105,2105,2105,0
20230801,201000,9187305,2105,2105,2105,2105,0
20230801,200900,9187305,2105,2105,2105,2105,0
20230801,200800,9187305,2105,2105,2105,2105,0
20230801,200700,9187305,2105,2105,2105,2105,0
20230801,200600,9187305,2105,2105,2105,2105,0
20230801,200500,9187305,2105,2105,2105,2105,0
20230801,200400,9187305,2105,2105,2105,2105,0
20230801,200300,9187305,2105,2105,2105,2105,0
20230801,200200,9187305,2105,2105,2105,2105,0
20230801,200100,9187305,2105,2105,2105,2105,0
20230801,200000,9187305,2105,2105,2105,2105,2
20230801,195900,9187305,2105,2105,2105,2105,0
20230801,195800,9187305,2105,2105,2105,2105,0
20230801,195700,9187305,2105,2105,2105,2105,0
20230801,195600,9187305,2105,2105,2105,2105,0
20230801,195500,9187305,2105,2105,2105,2105,0
20230801,195400,9187305,2105,2105,2105,2105,0
20230801,195300,9187305,2105,2105,2105,2105,0
20230801,195200,9187305,2105,2105,2105,2105,0
20230801,195100,9187305,2105,2105,2105,2105,0
20230801,195000,9187305,2105,2105,2105,2105,0
20230801,194900,9187305,2105,2105,2105,2105,0
20230801,194800,9187305,2105,2105,2105,2105,0
20230801,194700,9187305,2105,2105,2105,2105,0
20230801,194600,9187305,2105,2105,2105,2105,0
20230801,194500,9187305,2105,2105,2105,2105,0
20230801,194400,9187305,2105,2105,2105,2105,0
20230801,194300,9187305,2105,2105,2105,2105,0
20230801,194200,9187305,2105,2105,2105,2105,0
20230801,194100,9187305,2105,2105,2105,2105,0
20230801,194000,9187305,2105,2105,2105,2105,0
20230801,193900,9187305,2105,2105,2105,2105,0
20230801,193800,9187305,2105,2105,2105,2105,0
20230801,193700,9187305,2105,2105,2105,2105,0
20230801,193600,9187305,2105,2105,2105,2105,0
20230801,193500,9187305,2105,2105,2105,2105,0
20230801,193400,9187305,2105,2105,2105,2105,0
20230801,193300,9187305,2105,2105,2105,2105,0
20230801,193200,9187305,2105,2105,2105,2105,0
20230801,193100,9187305,2105,2105,2105,2105,0
20230801,193000,9187305,2105,2105,2105,2105,2
20230801,192900,9187305,2105,2105,2105,2105,0
20230801,192800,9187305,2105,2105,2105,2105,0
20230801,192700,9187305,2105,2105,2105,2105,0
20230801,192600,9187305,2105,2105,2105,2105,0
20230801,192500,9187305,2105,2105,2105,2105,0
20230801,192400,9187305,2105,2105,2105,2105,0
20230801,192300,9187305,2105,2105,2105,2105,0
20230801,192200,9187305,2105,2105,2105,2105,0
20230801,192100,9187305,2105,2105,2105,2105,0
20230801,192000,9187305,2105,2105,2105,2105,0
20230801,191900,9187305,2105,2105,2105,2105,0
20230801,191800,9187305,2105,2105,2105,2105,0
20230801,191700,9187305,2105,2105,2105,2105,0
20230801,191600,9187305,2105,2105,2105,2105,0
20230801,191500,9187305,2105,2105,2105,2105,0
20230801,191400,9187305,2105,2105,2105,2105,0
20230801,191300,9187305,2105,2105,2105,2105,0
20230801,191200,9187305,2105,2105,2105,2105,0
20230801,191100,9187305,2105,2105,2105,2105,0
20230801,191000,9187305,2105,2105,2105,2105,0
20230801,190900,9187305,2105,2105,2105,2105,0
20230801,190800,9187305,2105,2105,2105,2105,0
20230801,190700,9187305,2105,2105,2105,2105,0
20230801,190600,9187305,2105,2105,2105,2105,0
20230801,190500,9187305,2105,2105,2105,2105,0
20230801,190400,9187305,2105,2105,2105,2105,0
20230801,190300,9187305,2105,2105,2105,2105,0
20230801,190200,9187305,2105,2105,2105,2105,0
20230801,190100,9187305,2105,2105,2105,2105,0
20230801,190000,9187305,2105,2105,2105,2105,2
20230801,185900,9187305,2105,2105,2105,2105,0
20230801,185800,9187305,2105,2105,2105,2105,0
20230801,185700,9187305,2105,2105,2105,2105,0
20230801,185600,9187305,2105,2105,2105,2105,0
20230801,185500,9187305,2105,2105,2105,2105,0
20230801,185400,9187305,2105,2105,2105,2105,0
20230801,185300,9187305,2105,2105,2105,2105,0
20230801,185200,9187305,2105,2105,2105,2105,0
20230801,185100,9187305,2105,2105,2105,2105,0
20230801,185000,9187305,2105,2105,2105,2105,0
20230801,184900,9187305,2105,2105,2105,2105,0
20230801,184800,9187305,2105,2105,2105,2105,0
20230801,184700,9187305,2105,2105,2105,2105,0
20230801,184600,9187305,2105,2105,2105,2105,0
20230801,184500,9187305,2105,2105,2105,2105,0
20230801,184400,9187305,2105,2105,2105,2105,0
20230801,184300,9187305,2105,2105,2105,2105,0
20230801,184200,9187305,2105,2105,2105,2105,0
20230801,184100,9187305,2105,2105,2105,2105,0
20230801,184000,9187305,2105,2105,2105,2105,0
20230801,183900,9187305,2105,2105,2105,2105,0
20230801,183800,9187305,2105,2105,2105,2105,0
20230801,183700,9187305,2105,2105,2105,2105,0
20230801,183600,9187305,2105,2105,2105,2105,0
20230801,183500,9187305,2105,2105,2105,2105,0
20230801,183400,9187305,2105,2105,2105,2105,0
20230801,183300,9187305,2105,2105,2105,2105,0
20230801,183200,9187305,2105,2105,2105,2105,0
20230801,183100,9187305,2105,2105,2105,2105,0
20230801,183000,9187305,2105,2105,2105,2105,2
20230801,182900,9187305,2105,2105,2105,2105,0
20230801,182800,9187305,2105,2105,2105,2105,0
20230801,182700,9187305,2105,2105,2105,2105,0
20230801,182600,9187305,2105,2105,2105,2105,0
20230801,182500,9187305,2105,2105,2105,2105,0
20230801,182400,9187305,2105,2105,2105,2105,0
20230801,182300,9187305,2105,2105,2105,2105,0
20230801,182200,9187305,2105,2105,2105,2105,0
20230801,182100,9187305,2105,2105,2105,2105,0
20230801,182000,9187305,2105,2105,2105,2105,0
20230801,181900,9187305,2105,2105,2105,2105,0
20230801,181800,9187305,2105,2105,2105,2105,0
20230801,181700,9187305,2105,2105,2105,2105,0
20230801,181600,9187305,2105,2105,2105,2105,0
20230801,181500,9187305,2105,2105,2105,2105,0
20230801,181400,9187305,2105,2105,2105,2105,0
20230801,181300,9187305,2105,2105,2105,2105,0
20230801,181200,9187305,2105,2105,2105,2105,0
20230801,181100,9187305,2105,2105,2105,2105,0
20230801,181000,9187305,2105,2105,2105,2105,0
20230801,180900,9187305,2105,2105,2105,2105,0
20230801,180800,9187305,2105,2105,2105,2105,0
20230801,180700,9187305,2105,2105,2105,2105,0
20230801,180600,9187305,2105,2105,2105,2105,0
20230801,180500,9187305,2105,2105,2105,2105,0
20230801,180400,9187305,2105,2105,2105,2105,0
20230801,180300,9187305,2105,2105,2105,2105,0
20230801,180200,9187305,2105,2105,2105,2105,0
20230801,180100,9187305,2105,2105,2105,2105,0
20230801,180000,9187305,2105,2105,2105,2105,2
20230801,175900,9187305,2105,2105,2105,2105,0
20230801,175800,9187305,2105,2105,2105,2105,0
20230801,175700,9187305,2105,2105,2105,2105,0
20230801,175600,9187305,2105,2105,2105,2105,0
20230801,175500,9187305,2105,2105,2105,2105,0
20230801,175400,9187305,2105,2105,2105,2105,0
20230801,175300,9187305,2105,2105,2105,2105,0
20230801,175200,9187305,2105,2105,2105,2105,0
20230801,175100,9187305,2105,2105,2105,2105,0
20230801,175000,9187305,2105,2105,2105,2105,0
20230801,174900,9187305,2105,2105,2105,2105,0
20230801,174800,9187305,2105,2105,2105,2105,0
20230801,174700,9187305,2105,2105,2105,2105,0
20230801,174600,9187305,2105,2105,2105,2105,0
20230801,174500,9187305,2105,2105,2105,2105,0
20230801,174400,9187305,2105,2105,2105,2105,0
20230801,174300,9187305,2105,2105,2105,2105,0
20230801,174200,9187305,2105,2105,2105,2105,0
20230801,174100,9187305,2105,2105,2105,2105,0
20230801,174000,9187305,2105,2105,2105,2105,0
20230801,173900,9187305,2105,2105,2105,2105,0
20230801,173800,9187305,2105,2105,2105,2105,0
20230801,173700,9187305,2105,2105,2105,2105,0
20230801,173600,9187305,2105,2105,2105,2105,0
20230801,173500,9187305,2105,2105,2105,2105,0
20230801,173400,9187305,2105,2105,2105,2105,0
20230801,173300,9187305,2105,2105,2105,2105,0
20230801,173200,9187305,2105,2105,2105,2105,0
20230801,173100,9187305,2105,2105,2105,2105,0
20230801,173000,9187305,2105,2105,2105,2105,2
20230801,172900,9187305,2105,2105,2105,2105,0
20230801,172800,9187305,2105,2105,2105,2105,0
20230801,172700,9187305,2105,2105,2105,2105,0
20230801,172600,9187305,2105,2105,2105,2105,0
20230801,172500,9187305,2105,2105,2105,2105,0
20230801,172400,9187305,2105,2105,2105,2105,0
20230801,172300,9187305,2105,2105,2105,2105,0
20230801,172200,9187305,2105,2105,2105,2105,0
20230801,172100,9187305,2105,2105,2105,2105,0
20230801,172000,9187305,2105,2105,2105,2105,0
20230801,171900,9187305,2105,2105,2105,2105,0
20230801,171800,9187305,2105,2105,2105,2105,0
20230801,171700,9187305,2105,2105,2105,2105,0
20230801,171600,9187305,2105,2105,2105,2105,0
20230801,171500,9187305,2105,2105,2105,2105,0
20230801,171400,9187305,2105,2105,2105,2105,0
20230801,171300,9187305,2105,2105,2105,2105,0
20230801,171200,9187305,2105,2105,2105,2105,0
20230801,171100,9187305,2105,2105,2105,2105,0
20230801,171000,9187305,2105,2105,2105,2105,0
20230801,170900,9187305,2105,2105,2105,2105,0
20230801,170800,9187305,2105,2105,2105,2105,0
20230801,170700,9187305,2105,2105,2105,2105,0
20230801,170600,9187305,2105,2105,2105,2105,0
20230801,170500,9187305,2105,2105,2105,2105,0
20230801,170400,9187305,2105,2105,2105,2105,0
20230801,170300,9187305,2105,2105,2105,2105,0
20230801,170200,9187305,2105,2105,2105,2105,0
20230801,170100,9187305,2105,2105,2105,2105,0
20230801,170000,9187305,2105,2105,2105,2105,2
20230801,165900,9187305,2105,2105,2105,2105,0
20230801,165800,9187305,2105,2105,2105,2105,0
20230801,165700,9187305,2105,2105,2105,2105,0
20230801,165600,9187305,2105,2105,2105,2105,0
20230801,165500,9187305,2105,2105,2105,2105,0
20230801,165400,9187305,2105,2105,2105,2105,0
20230801,165300,9187305,2105,2105,2105,2105,0
20230801,165200,9187305,2105,2105,2105,2105,0
20230801,165100,9187305,2105,2105,2105,2105,0
20230801,165000,9187305,2105,2105,2105,2105,0
20230801,164900,9187305,2105,2105,2105,2105,0
20230801,164800,9187305,2105,2105,2105,2105,0
20230801,164700,9187305,2105,2105,2105,2105,0
20230801,164600,9187305,2105,2105,2105,2105,0
20230801,164500,9187305,2105,2105,2105,2105,0
20230801,164400,9187305,2105,2105,2105,2105,0
20230801,164300,9187305,2105,2105,2105,2105,0
20230801,164200,9187305,2105,2105,2105,2105,0
20230801,164100,9187305,2105,2105,2105,2105,0
20230801,164000,9187305,2105,2105,2105,2105,0
20230801,163900,9187305,2105,2105,2105,2105,0
20230801,163800,9187305,2105,2105,2105,2105,0
20230801,163700,9187305,2105,2105,2105,2105,0
20230801,163600,9187305,2105,2105,2105,2105,0
20230801,163500,9187305,2105,2105,2105,2105,0
20230801,163400,9187305,2105,2105,2105,2105,0
20230801,163300,9187305,2105,2105,2105,2105,0
20230801,163200,9187305,2105,2105,2105,2105,0
20230801,163100,9187305,2105,2105,2105,2105,0
20230801,163000,9187305,2105,2105,2105,2105,2
20230801,162900,9187305,2105,2105,2105,2105,0
20230801,162800,9187305,2105,2105,2105,2105,0
20230801,162700,9187305,2105,2105,2105,2105,0
20230801,162600,9187305,2105,2105,2105,2105,0
20230801,162500,9187305,2105,2105,2105,2105,0
20230801,162400,9187305,2105,2105,2105,2105,0
20230801,162300,9187305,2105,2105,2105,2105,0
20230801,162200,9187305,2105,2105,2105,2105,0
20230801,162100,9187305,2105,2105,2105,2105,0
20230801,162000,9187305,2105,2105,2105,2105,0
20230801,161900,9187305,2105,2105,2105,2105,0
20230801,161800,9187305,2105,2105,2105,2105,0
20230801,161700,9187305,2105,2105,2105,2105,0
20230801,161600,9187305,2105,2105,2105,2105,0
20230801,161500,9187305,2105,2105,2105,2105,0
20230801,161400,9187305,2105,2105,2105,2105,0
20230801,161300,9187305,2105,2105,2105,2105,0
20230801,161200,9187305,2105,2105,2105,2105,0
20230801,161100,9187305,2105,2105,2105,2105,0
20230801,161000,9187305,2105,2105,2105,2105,0
20230801,160900,9187305,2105,2105,2105,2105,0
20230801,160800,9187305,2105,2105,2105,2105,0
20230801,160700,9187305,2105,2105,2105,2105,0
20230801,160600,9187305,2105,2105,2105,2105,0
20230801,160500,9187305,2105,2105,2105,2105,0
20230801,160400,9187305,2105,2105,2105,2105,0
20230801,160300,9187305,2105,2105,2105,2105,0
20230801,160200,9187305,2105,2105,2105,2105,0
20230801,160100,9187305,2105,2105,2105,2105,0
20230801,160000,9187305,2105,2105,2105,2105,2
20230801,155900,9187305,2105,2105,2105,2105,0
20230801,155800,9187305,2105,2105,2105,2105,0
20230801,155700,9187305,2105,2105,2105,2105,0
20230801,155600,9187305,2105,2105,2105,2105,0
20230801,155500,9187305,2105,2105,2105,2105,0
20230801,155400,9187305,2105,2105,2105,2105,0
20230801,155300,9187305,2105,2105,2105,2105,0
20230801,155200,9187305,2105,2105,2105,2105,0
20230801,155100,9187305,2105,2105,2105,2105,0
20230801,155000,9187305,2105,2105,2105,2105,0
20230801,154900,9187305,2105,2105,2105,2105,0
20230801,154800,9187305,2105,2105,2105,2105,0
20230801,154700,9187305,2105,2105,2105,2105,0
20230801,154600,9187305,2105,2105,2105,2105,0
20230801,154500,9187305,2105,2105,2105,2105,0
20230801,154400,9187305,2105,2105,2105,2105,0
20230801,154300,9187305,2105,2105,2105,2105,0
20230801,154200,9187305,2105,2105,2105,2105,0
20230801,154100,9187305,2105,2105,2105,2105,0
20230801,154000,9187305,2105,2105,2105,2105,0
20230801,153900,9187305,2105,2105,2105,2105,0
20230801,153800,9187305,2105,2105,2105,2105,0
20230801,153700,9187305,2105,2105,2105,2105,0
20230801,153600,9187305,2105,2105,2105,2105,0
20230801,153500,9187305,2105,2105,2105,2105,0
20230801,153400,9187305,2105,2105,2105,2105,0
20230801,153300,9187305,2105,2105,2105,2105,0
20230801,153200,9187305,2105,2105,2105,2105,0
20230801,153100,9187305,2105,2105,2105,2105,0
20230801,153000,9187305,2105,2105,2105,2105,2
20230801,152900,9187305,2105,2105,2105,2105,0
20230801,152800,9187305,2105,2105,2105,2105,0
20230801,152700,9187305,2105,2105,2105,2105,0
20230801,152600,9187305,2105,2105,2105,2105,0
20230801,152500,9187305,2105,2105,2105,2105,0
20230801,152400,9187305,2105,2105,2105,2105,0
20230801,152300,9187305,2105,2105,2105,2105,0
20230801,152200,9187305,2105,2105,2105,2105,0
20230801,152100,9187305,2105,2105,2105,2105,0
20230801,152000,9187305,2105,2105,2105,2105,0
20230801,151900,9187305,2105,2105,2105,2105,0
20230801,151800,9187305,2105,2105,2105,2105,2
20230801,151700,9183095,2105,2105,2105,2105,10
20230801,151600,9162045,2105,2105,2105,2105,6
20230801,151500,9149415,2105,2105,2105,2105,8
20230801,151400,9132575,2105,2105,2105,2105,0
20230801,151300,9132575,2105,2105,2105,2105,10
20230801,151200,9111525,2105,2105,2105,2105,0
20230801,151100,9111525,2105,2105,2105,2105,10
20230801,151000,9090475,2105,2105,2105,2105,0
20230801,150900,9090475,2105,2105,2105,2105,12
20230801,150800,9065215,2105,2105,2105,2105,0
20230801,150700,9065215,2105,2105,2105,2105,11
20230801,150600,9042060,2105,2105,2105,2105,8
20230801,150500,9025220,2105,2105,2105,2105,0
20230801,150400,9025220,2105,2105,2105,2105,12
20230801,150300,8999960,2105,2105,2105,2105,0
20230801,150200,8999960,2105,2105,2105,2105,9
20230801,150100,8981015,2105,2105,2105,2105,0
20230801,150000,8981015,2105,2105,2105,2105,11
20230801,145900,8957860,2105,2105,2105,2105,19
20230801,145800,8917865,2105,2105,2105,2105,8
20230801,145700,8901025,2105,2105,2105,2105,0
20230801,145600,8901025,2105,2105,2105,2105,27
20230801,145500,8844190,2105,2105,2105,2105,7
20230801,145400,8829455,2105,2105,2105,2105,0
20230801,145300,8829455,2105,2105,2105,2105,31
20230801,145200,8764200,2105,2105,2105,2105,0
20230801,145100,8764200,2105,2105,2105,2105,7
20230801,145000,8749465,2105,2105,2105,2105,19
20230801,144900,8709470,2105,2105,2105,2105,8
20230801,144800,8692630,2105,2105,2105,2105,0
20230801,144700,8692630,2105,2105,2105,2105,29
20230801,144600,8631585,2105,2105,2105,2105,9
20230801,144500,8612640,2105,2105,2105,2105,0
20230801,144400,8612640,2105,2105,2105,2105,8
20230801,144300,8595800,2105,2105,2105,2105,19
20230801,144200,8555805,2105,2105,2105,2105,11
20230801,144100,8532650,2105,2105,2105,2105,0
20230801,144000,8532650,2105,2105,2105,2105,31
20230801,143900,8467395,2105,2105,2105,2105,0
20230801,143800,8467395,2105,2105,2105,2105,10
20230801,143700,8446345,2105,2105,2105,2105,19
20230801,143600,8406350,2105,2105,2105,2105,9
20230801,143500,8387405,2105,2105,2105,2105,10
20230801,143400,8366355,2105,2105,2105,2105,21
20230801,143300,8322150,2105,2105,2105,2105,10
20230801,143200,8301100,2105,2105,2105,2105,0
20230801,143100,8301100,2105,2105,2105,2105,26
20230801,143000,8246370,2105,2105,2105,2105,0
20230801,142900,8246370,2105,2105,2105,2105,11
20230801,142800,8223215,2105,2105,2105,2105,0
20230801,142700,8223215,2105,2105,2105,2105,29
20230801,142600,8162170,2105,2105,2105,2105,9
20230801,142500,8143225,2105,2105,2105,2105,0
20230801,142400,8143225,2105,2105,2105,2105,26
20230801,142300,8088495,2105,2105,2105,2105,0
20230801,142200,8088495,2105,2105,2105,2105,9
20230801,142100,8069550,2105,2105,2105,2105,21
20230801,142000,8025345,2105,2105,2105,2105,10
20230801,141900,8004295,2105,2105,2105,2105,0
20230801,141800,8004295,2105,2105,2105,2105,29
20230801,141700,7943250,2105,2105,2105,2105,0
20230801,141600,7943250,2105,2105,2105,2105,9
20230801,141500,7924305,2105,2105,2105,2105,25
20230801,141400,7871680,2105,2105,2105,2105,3
20230801,141300,7865365,2105,2105,2105,2105,9
20230801,141200,7846420,2105,2105,2105,2105,0
20230801,141100,7846420,2105,2105,2105,2105,29
20230801,141000,7785375,2105,2105,2105,2105,0
20230801,140900,7785375,2105,2105,2105,2105,10
20230801,140800,7764325,2105,2105,2105,2105,21
20230801,140700,7720120,2105,2105,2105,2105,10
20230801,140600,7699070,2105,2105,2105,2105,9
20230801,140500,7680125,2105,2105,2105,2105,19
20230801,140400,7640130,2105,2105,2105,2105,9
20230801,140300,7621185,2105,2105,2105,2105,0
20230801,140200,7621185,2105,2105,2105,2105,27
20230801,140100,7564350,2105,2105,2105,2105,3
20230801,140000,7558035,2105,2105,2105,2105,10
20230801,135900,7536985,2105,2105,2105,2105,19
20230801,135800,7496990,2105,2105,2105,2105,11
20230801,135700,7473835,2105,2105,2105,2105,0
20230801,135600,7473835,2105,2105,2105,2105,10
20230801,135500,7452785,2105,2105,2105,2105,29
20230801,135400,7391740,2105,2105,2105,2105,0
20230801,135300,7391740,2105,2105,2105,2105,10
20230801,135200,7370690,2105,2105,2105,2105,19
20230801,135100,7330695,2105,2105,2105,2105,10
20230801,135000,7309645,2105,2105,2105,2105,0
20230801,134900,7309645,2105,2105,2105,2105,26
20230801,134800,7254915,2105,2105,2105,2105,3
20230801,134700,7248600,2105,2105,2105,2105,10
20230801,134600,7227550,2105,2105,2105,2105,30
20230801,134500,7164400,2105,2105,2105,2105,0
20230801,134400,7164400,2105,2105,2105,2105,9
20230801,134300,7145455,2105,2105,2105,2105,18
20230801,134200,7107565,2105,2105,2105,2105,11
20230801,134100,7084410,2110,2110,2110,2110,1
20230801,134000,7082300,2105,2105,2105,2105,29
20230801,133900,7021255,2105,2105,2105,2105,0
20230801,133800,7021255,2105,2105,2105,2105,9
20230801,133700,7002310,2105,2105,2105,2105,0
20230801,133600,7002310,2105,2105,2105,2105,29
20230801,133500,6941265,2105,2105,2105,2105,9
20230801,133400,6922320,2105,2105,2105,2105,0
20230801,133300,6922320,2105,2105,2105,2105,26
20230801,133200,6867590,2105,2105,2105,2105,0
20230801,133100,6867590,2105,2105,2105,2105,8
20230801,133000,6850750,2105,2105,2105,2105,18
20230801,132900,6812860,2105,2105,2105,2105,10
20230801,132800,6791810,2105,2105,2105,2105,0
20230801,132700,6791810,2105,2105,2105,2105,27
20230801,132600,6734975,2105,2105,2105,2105,10
20230801,132500,6713925,2105,2105,2105,2105,0
20230801,132400,6713925,2105,2105,2105,2105,28
20230801,132300,6654985,2105,2105,2105,2105,3
20230801,132200,6648670,2105,2105,2105,2105,8
20230801,132100,6631830,2105,2105,2105,2105,0
20230801,132000,6631830,2105,2105,2105,2105,30
20230801,131900,6568680,2105,2105,2105,2105,0
20230801,131800,6568680,2105,2105,2105,2105,0
20230801,131700,6568680,2105,2105,2105,2105,27
20230801,131600,6511845,2105,2105,2105,2105,10
20230801,131500,6490795,2105,2105,2105,2105,11
20230801,131400,6467640,2105,2105,2105,2105,19
20230801,131300,6427645,2105,2105,2105,2105,11
20230801,131200,6404490,2105,2105,2105,2105,0
20230801,131100,6404490,2105,2105,2105,2105,26
20230801,131000,6349760,2105,2105,2105,2105,3
20230801,130900,6343445,2105,2105,2105,2105,8
20230801,130800,6326605,2105,2105,2105,2105,19
20230801,130700,6286610,2105,2105,2105,2105,9
20230801,130600,6267665,2105,2105,2105,2105,0
20230801,130500,6267665,2105,2105,2105,2105,7
20230801,130400,6252930,2105,2105,2105,2105,28
20230801,130300,6193990,2105,2105,2105,2105,3
20230801,130200,6187675,2105,2105,2105,2105,9
20230801,130100,6168730,2105,2105,2105,2105,19
20230801,130000,6128735,2105,2105,2105,2105,10
20230801,125900,6107685,2105,2105,2105,2105,0
20230801,125800,6107685,2105,2105,2105,2105,25
20230801,125700,6055060,2105,2105,2105,2105,3
20230801,125600,6048745,2105,2105,2105,2105,7
20230801,125500,6034010,2105,2105,2105,2105,27
20230801,125400,5977175,2105,2105,2105,2105,0
20230801,125300,5977175,2105,2105,2105,2105,8
20230801,125200,5960335,2105,2105,2105,2105,18
20230801,125100,5922445,2105,2105,2105,2105,9
20230801,125000,5903500,2105,2105,2105,2105,3
20230801,124900,5897185,2105,2105,2105,2105,9
20230801,124800,5878240,2105,2105,2105,2105,19
20230801,124700,5838245,2110,2110,2110,2110,1
20230801,124600,5836135,2110,2110,2110,2110,9
20230801,124500,5817145,2105,2105,2105,2105,27
20230801,124400,5760310,2105,2105,2105,2105,11
20230801,124300,5737155,2105,2105,2105,2105,0
20230801,124200,5737155,2105,2105,2105,2105,27
20230801,124100,5680320,2105,2105,2105,2105,0
20230801,124000,5680320,2105,2105,2105,2105,7
20230801,123900,5665585,2110,2105,2110,2105,19
20230801,123800,5625585,2105,2105,2105,2105,10
20230801,123700,5604535,2105,2105,2105,2105,3
20230801,123600,5598220,2105,2105,2105,2105,28
20230801,123500,5539280,2105,2105,2105,2105,8
20230801,123400,5522440,2105,2105,2105,2105,0
20230801,123300,5522440,2105,2105,2105,2105,10
20230801,123200,5501390,2105,2105,2105,2105,18
20230801,123100,5463500,2105,2105,2105,2105,9
20230801,123000,5444555,2105,2105,2105,2105,0
20230801,122900,5444555,2105,2105,2105,2105,28
20230801,122800,5385615,2105,2105,2105,2105,0
20230801,122700,5385615,2105,2105,2105,2105,10
20230801,122600,5364565,2105,2105,2105,2105,18
20230801,122500,5326675,2105,2105,2105,2105,12
20230801,122400,5301415,2105,2105,2105,2105,9
20230801,122300,5282470,2105,2105,2105,2105,19
20230801,122200,5242475,2105,2105,2105,2105,11
20230801,122100,5219320,2105,2105,2105,2105,0
20230801,122000,5219320,2105,2105,2105,2105,27
20230801,121900,5162485,2105,2105,2105,2105,0
20230801,121800,5162485,2105,2105,2105,2105,10
20230801,121700,5141435,2105,2105,2105,2105,0
20230801,121600,5141435,2105,2105,2105,2105,27
20230801,121500,5084600,2105,2105,2105,2105,7
20230801,121400,5069865,2105,2105,2105,2105,0
20230801,121300,5069865,2105,2105,2105,2105,26
20230801,121200,5015135,2105,2105,2105,2105,3
20230801,121100,5008820,2105,2105,2105,2105,9
20230801,121000,4989875,2105,2105,2105,2105,19
20230801,120900,4949880,2105,2105,2105,2105,9
20230801,120800,4930935,2105,2105,2105,2105,0
20230801,120700,4930935,2105,2105,2105,2105,25
20230801,120600,4878310,2105,2105,2105,2105,0
20230801,120500,4878310,2105,2105,2105,2105,11
20230801,120400,4855155,2105,2105,2105,2105,27
20230801,120300,4798320,2105,2105,2105,2105,0
20230801,120200,4798320,2105,2105,2105,2105,9
20230801,120100,4779375,2105,2105,2105,2105,0
20230801,120000,4779375,2105,2105,2105,2105,27
20230801,115900,4722540,2105,2105,2105,2105,3
20230801,115800,4716225,2105,2105,2105,2105,8
20230801,115700,4699385,2105,2105,2105,2105,19
20230801,115600,4659390,2105,2105,2105,2105,10
20230801,115500,4638340,2105,2105,2105,2105,9
20230801,115400,4619395,2105,2105,2105,2105,18
20230801,115300,4581505,2105,2105,2105,2105,7
20230801,115200,4566770,2105,2105,2105,2105,3
20230801,115100,4560455,2105,2105,2105,2105,27
20230801,115000,4503620,2105,2105,2105,2105,0
20230801,114900,4503620,2105,2105,2105,2105,8
20230801,114800,4486780,2105,2105,2105,2105,18
20230801,114700,4448890,2105,2105,2105,2105,8
20230801,114600,4432050,2105,2105,2105,2105,3
20230801,114500,4425735,2105,2105,2105,2105,7
20230801,114400,4411000,2105,2105,2105,2105,26
20230801,114300,4356270,2105,2105,2105,2105,0
20230801,114200,4356270,2105,2105,2105,2105,8
20230801,114100,4339430,2105,2105,2105,2105,18
20230801,114000,4301540,2105,2105,2105,2105,8
20230801,113900,4284700,2105,2105,2105,2105,3
20230801,113800,4278385,2105,2105,2105,2105,28
20230801,113700,4219445,2105,2105,2105,2105,0
20230801,113600,4219445,2105,2105,2105,2105,9
20230801,113500,4200500,2105,2105,2105,2105,18
20230801,113400,4162610,2105,2105,2105,2105,8
20230801,113300,4145770,2105,2105,2105,2105,9
20230801,113200,4126825,2105,2105,2105,2105,19
20230801,113100,4086830,2105,2105,2105,2105,7
20230801,113000,4072095,2105,2105,2105,2105,0
20230801,112900,4072095,2105,2105,2105,2105,9
20230801,112800,4053150,2105,2105,2105,2105,18
20230801,112700,4015260,2105,2105,2105,2105,0
20230801,112600,4015260,2105,2105,2105,2105,6
20230801,112500,4002630,2105,2105,2105,2105,28
20230801,112400,3943690,2105,2105,2105,2105,7
20230801,112300,3928955,2105,2105,2105,2105,0
20230801,112200,3928955,2105,2105,2105,2105,26
20230801,112100,3874225,2105,2105,2105,2105,0
20230801,112000,3874225,2105,2105,2105,2105,12
20230801,111900,3848965,2105,2105,2105,2105,19
20230801,111800,3808970,2105,2105,2105,2105,9
20230801,111700,3790025,2105,2105,2105,2105,0
20230801,111600,3790025,2105,2105,2105,2105,25
20230801,111500,3737400,2105,2105,2105,2105,0
20230801,111400,3737400,2105,2105,2105,2105,10
20230801,111300,3716350,2105,2105,2105,2105,9
20230801,111200,3697405,2105,2105,2105,2105,19
20230801,111100,3657410,2105,2105,2105,2105,7
20230801,111000,3642675,2105,2105,2105,2105,0
20230801,110900,3642675,2105,2105,2105,2105,27
20230801,110800,3585840,2105,2105,2105,2105,0
20230801,110700,3585840,2105,2110,2110,2105,447
20230801,110600,2642705,2105,2105,2105,2105,19
20230801,110500,2602710,2105,2105,2105,2105,9
20230801,110400,2583765,2105,2105,2105,2105,6
20230801,110300,2571135,2105,2105,2105,2105,18
20230801,110200,2533245,2105,2105,2105,2105,10
20230801,110100,2512195,2105,2105,2105,2105,3
20230801,110000,2505880,2105,2105,2105,2105,27
20230801,105900,2449045,2105,2105,2105,2105,0
20230801,105800,2449045,2105,2105,2105,2105,7
20230801,105700,2434310,2105,2105,2105,2105,0
20230801,105600,2434310,2105,2105,2105,2105,26
20230801,105500,2379580,2105,2105,2105,2105,0
20230801,105400,2379580,2105,2105,2105,2105,10
20230801,105300,2358530,2105,2105,2105,2105,27
20230801,105200,2301695,2105,2105,2105,2105,0
20230801,105100,2301695,2105,2105,2105,2105,7
20230801,105000,2286960,2105,2105,2105,2105,18
20230801,104900,2249070,2105,2105,2105,2105,9
20230801,104800,2230125,2105,2105,2105,2105,4
20230801,104700,2221705,2105,2105,2105,2105,28
20230801,104600,2162765,2105,2105,2105,2105,3
20230801,104500,2156450,2110,2110,2110,2110,570
20230801,104400,953750,2110,2110,2110,2110,21
20230801,104300,909440,2110,2110,2110,2110,2
20230801,104200,905220,2110,2110,2110,2110,3
20230801,104100,898890,2110,2110,2110,2110,6
20230801,104000,886230,2110,2110,2110,2110,22
20230801,103900,839810,2110,2110,2110,2110,2
20230801,103800,835590,2110,2110,2110,2110,2
20230801,103700,831370,2110,2110,2110,2110,19
20230801,103600,791280,2110,2110,2110,2110,1
20230801,103500,789170,2110,2110,2110,2110,4
20230801,103400,780730,2110,2110,2110,2110,20
20230801,103300,738530,2110,2110,2110,2110,1
20230801,103200,736420,2110,2110,2110,2110,2
20230801,103100,732200,2110,2110,2110,2110,19
20230801,103000,692110,2110,2110,2110,2110,1
20230801,102900,690000,2110,2110,2110,2110,1
20230801,102800,687890,2110,2110,2110,2110,23
20230801,102700,639360,2110,2110,2110,2110,1
20230801,102600,637250,2110,2110,2110,2110,1
20230801,102500,635140,2110,2110,2110,2110,2
20230801,102400,630920,2110,2110,2110,2110,19
20230801,102300,590830,2110,2110,2110,2110,1
20230801,102200,588720,2110,2110,2110,2110,4
20230801,102100,580280,2110,2110,2110,2110,21
20230801,102000,535970,2110,2110,2110,2110,1
20230801,101900,533860,2110,2110,2110,2110,1
20230801,101800,531750,2110,2110,2110,2110,20
20230801,101700,489550,2110,2110,2110,2110,1
20230801,101600,487440,2110,2110,2110,2110,1
20230801,101500,485330,2110,2110,2110,2110,32
20230801,101400,417810,2110,2110,2110,2110,2
20230801,101300,413590,2110,2110,2110,2110,1
20230801,101200,411480,2110,2110,2110,2110,20
20230801,101100,369280,2110,2110,2110,2110,0
20230801,101000,369280,2110,2110,2110,2110,0
20230801,100900,369280,2110,2110,2110,2110,22
20230801,100800,322860,2110,2110,2110,2110,0
20230801,100700,322860,2110,2110,2110,2110,0
20230801,100600,322860,2110,2110,2110,2110,0
20230801,100500,322860,2110,2110,2110,2110,18
20230801,100400,284880,2110,2110,2110,2110,0
20230801,100300,284880,2110,2110,2110,2110,3
20230801,100200,278550,2110,2110,2110,2110,19
20230801,100100,238460,2110,2110,2110,2110,0
20230801,100000,238460,2110,2110,2110,2110,0
20230801,095900,238460,2110,2110,2110,2110,18
20230801,095800,200480,2110,2110,2110,2110,0
20230801,095700,200480,2110,2110,2110,2110,0
20230801,095600,200480,2110,2110,2110,2110,22
20230801,095500,154060,2110,2110,2110,2110,0
20230801,095400,154060,2110,2110,2110,2110,0
20230801,095300,154060,2110,2110,2110,2110,18
20230801,095200,116080,2110,2110,2110,2110,0
20230801,095100,116080,2110,2110,2110,2110,0
20230801,095000,116080,2110,2110,2110,2110,3
20230801,094900,109750,2110,2110,2110,2110,19
20230801,094800,69660,2110,2110,2110,2110,0
20230801,094700,69660,2110,2110,2110,2110,0
20230801,094600,69660,2110,2110,2110,2110,18
20230801,094500,31680,2110,2110,2110,2110,0
20230801,094400,31680,2110,2110,2110,2110,0
20230801,094300,31680,2110,2115,2115,2110,13
20230801,094200,4200,2100,2100,2100,2100,0
20230801,094100,4200,2100,2100,2100,2100,0
20230801,094000,4200,2100,2100,2100,2100,0
20230801,093900,4200,2100,2100,2100,2100,0
20230801,093800,4200,2100,2100,2100,2100,0
20230801,093700,4200,2100,2100,2100,2100,0
20230801,093600,4200,2100,2100,2100,2100,0
20230801,093500,4200,2100,2100,2100,2100,0
20230801,093400,4200,2100,2100,2100,2100,0
20230801,093300,4200,2100,2100,2100,2100,0
20230801,093200,4200,2100,2100,2100,2100,0
20230801,093100,4200,2100,2100,2100,2100,0
20230801,093000,4200,2100,2100,2100,2100,0
20230801,092900,4200,2100,2100,2100,2100,0
20230801,092800,4200,2100,2100,2100,2100,0
20230801,092700,4200,2100,2100,2100,2100,0
20230801,092600,4200,2100,2100,2100,2100,0
20230801,092500,4200,2100,2100,2100,2100,0
20230801,092400,4200,2100,2100,2100,2100,0
20230801,092300,4200,2100,2100,2100,2100,0
20230801,092200,4200,2100,2100,2100,2100,0
20230801,092100,4200,2100,2100,2100,2100,0
20230801,092000,4200,2100,2100,2100,2100,0
20230801,091900,4200,2100,2100,2100,2100,0
20230801,091800,4200,2100,2100,2100,2100,0
20230801,091700,4200,2100,2100,2100,2100,0
20230801,091600,4200,2100,2100,2100,2100,0
20230801,091500,4200,2100,2100,2100,2100,0
20230801,091400,4200,2100,2100,2100,2100,0
20230801,091300,4200,2100,2100,2100,2100,0
20230801,091200,4200,2100,2100,2100,2100,0
20230801,091100,4200,2100,2100,2100,2100,0
20230801,091000,4200,2100,2100,2100,2100,0
20230801,090900,4200,2100,2100,2100,2100,0
20230801,090800,4200,2100,2100,2100,2100,0
20230801,090700,4200,2100,2100,2100,2100,0
20230801,090600,4200,2100,2100,2100,2100,0
20230801,090500,4200,2100,2100,2100,2100,0
20230801,090400,4200,2100,2100,2100,2100,0
20230801,090300,4200,2100,2100,2100,2100,0
20230801,090200,4200,2100,2100,2100,2100,0
20230801,090100,4200,2100,2100,2100,2100,0
20230801,090000,4200,2100,2100,2100,2100,2