KissMeData/435380/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,212800,8038465,2130,2120,2130,2110,7
20240826,212700,8038465,2130,2130,2130,2130,0
20240826,212600,8038465,2130,2130,2130,2130,0
20240826,212500,8038465,2130,2130,2130,2130,0
20240826,212400,8038465,2130,2130,2130,2130,0
20240826,212300,8038465,2130,2130,2130,2130,0
20240826,212200,8038465,2130,2130,2130,2130,0
20240826,212100,8038465,2130,2130,2130,2130,0
20240826,212000,8038465,2130,2130,2130,2130,0
20240826,211900,8038465,2130,2130,2130,2130,0
20240826,211800,8038465,2130,2130,2130,2130,0
20240826,211700,8038465,2130,2130,2130,2130,0
20240826,211600,8038465,2130,2130,2130,2130,0
20240826,211500,8038465,2130,2130,2130,2130,0
20240826,211400,8038465,2130,2130,2130,2130,0
20240826,211300,8038465,2130,2130,2130,2130,0
20240826,211200,8038465,2130,2130,2130,2130,0
20240826,211100,8038465,2130,2130,2130,2130,0
20240826,211000,8038465,2130,2130,2130,2130,0
20240826,210900,8038465,2130,2130,2130,2130,0
20240826,210800,8038465,2130,2130,2130,2130,0
20240826,210700,8038465,2130,2130,2130,2130,0
20240826,210600,8038465,2130,2130,2130,2130,0
20240826,210500,8038465,2130,2130,2130,2130,0
20240826,210400,8038465,2130,2130,2130,2130,0
20240826,210300,8038465,2130,2130,2130,2130,0
20240826,210200,8038465,2130,2130,2130,2130,0
20240826,210100,8038465,2130,2130,2130,2130,0
20240826,210000,8038465,2130,2130,2130,2130,0
20240826,205900,8038465,2130,2130,2130,2130,0
20240826,205800,8038465,2130,2120,2130,2110,7
20240826,205700,8038465,2130,2130,2130,2130,0
20240826,205600,8038465,2130,2130,2130,2130,0
20240826,205500,8038465,2130,2130,2130,2130,0
20240826,205400,8038465,2130,2130,2130,2130,0
20240826,205300,8038465,2130,2130,2130,2130,0
20240826,205200,8038465,2130,2130,2130,2130,0
20240826,205100,8038465,2130,2130,2130,2130,0
20240826,205000,8038465,2130,2130,2130,2130,0
20240826,204900,8038465,2130,2130,2130,2130,0
20240826,204800,8038465,2130,2130,2130,2130,0
20240826,204700,8038465,2130,2130,2130,2130,0
20240826,204600,8038465,2130,2130,2130,2130,0
20240826,204500,8038465,2130,2130,2130,2130,0
20240826,204400,8038465,2130,2130,2130,2130,0
20240826,204300,8038465,2130,2130,2130,2130,0
20240826,204200,8038465,2130,2130,2130,2130,0
20240826,204100,8038465,2130,2130,2130,2130,0
20240826,204000,8038465,2130,2130,2130,2130,0
20240826,203900,8038465,2130,2130,2130,2130,0
20240826,203800,8038465,2130,2130,2130,2130,0
20240826,203700,8038465,2130,2130,2130,2130,0
20240826,203600,8038465,2130,2130,2130,2130,0
20240826,203500,8038465,2130,2130,2130,2130,0
20240826,203400,8038465,2130,2130,2130,2130,0
20240826,203300,8038465,2130,2130,2130,2130,0
20240826,203200,8038465,2130,2130,2130,2130,0
20240826,203100,8038465,2130,2130,2130,2130,0
20240826,203000,8038465,2130,2130,2130,2130,0
20240826,202900,8038465,2130,2130,2130,2130,0
20240826,202800,8038465,2130,2120,2130,2110,7
20240826,202700,8038465,2130,2130,2130,2130,0
20240826,202600,8038465,2130,2130,2130,2130,0
20240826,202500,8038465,2130,2130,2130,2130,0
20240826,202400,8038465,2130,2130,2130,2130,0
20240826,202300,8038465,2130,2130,2130,2130,0
20240826,202200,8038465,2130,2130,2130,2130,0
20240826,202100,8038465,2130,2130,2130,2130,0
20240826,202000,8038465,2130,2130,2130,2130,0
20240826,201900,8038465,2130,2130,2130,2130,0
20240826,201800,8038465,2130,2130,2130,2130,0
20240826,201700,8038465,2130,2130,2130,2130,0
20240826,201600,8038465,2130,2130,2130,2130,0
20240826,201500,8038465,2130,2130,2130,2130,0
20240826,201400,8038465,2130,2130,2130,2130,0
20240826,201300,8038465,2130,2130,2130,2130,0
20240826,201200,8038465,2130,2130,2130,2130,0
20240826,201100,8038465,2130,2130,2130,2130,0
20240826,201000,8038465,2130,2130,2130,2130,0
20240826,200900,8038465,2130,2130,2130,2130,0
20240826,200800,8038465,2130,2130,2130,2130,0
20240826,200700,8038465,2130,2130,2130,2130,0
20240826,200600,8038465,2130,2130,2130,2130,0
20240826,200500,8038465,2130,2130,2130,2130,0
20240826,200400,8038465,2130,2130,2130,2130,0
20240826,200300,8038465,2130,2130,2130,2130,0
20240826,200200,8038465,2130,2130,2130,2130,0
20240826,200100,8038465,2130,2130,2130,2130,0
20240826,200000,8038465,2130,2130,2130,2130,0
20240826,195900,8038465,2130,2130,2130,2130,0
20240826,195800,8038465,2130,2120,2130,2110,7
20240826,195700,8038465,2130,2130,2130,2130,0
20240826,195600,8038465,2130,2130,2130,2130,0
20240826,195500,8038465,2130,2130,2130,2130,0
20240826,195400,8038465,2130,2130,2130,2130,0
20240826,195300,8038465,2130,2130,2130,2130,0
20240826,195200,8038465,2130,2130,2130,2130,0
20240826,195100,8038465,2130,2130,2130,2130,0
20240826,195000,8038465,2130,2130,2130,2130,0
20240826,194900,8038465,2130,2130,2130,2130,0
20240826,194800,8038465,2130,2130,2130,2130,0
20240826,194700,8038465,2130,2130,2130,2130,0
20240826,194600,8038465,2130,2130,2130,2130,0
20240826,194500,8038465,2130,2130,2130,2130,0
20240826,194400,8038465,2130,2130,2130,2130,0
20240826,194300,8038465,2130,2130,2130,2130,0
20240826,194200,8038465,2130,2130,2130,2130,0
20240826,194100,8038465,2130,2130,2130,2130,0
20240826,194000,8038465,2130,2130,2130,2130,0
20240826,193900,8038465,2130,2130,2130,2130,0
20240826,193800,8038465,2130,2130,2130,2130,0
20240826,193700,8038465,2130,2130,2130,2130,0
20240826,193600,8038465,2130,2130,2130,2130,0
20240826,193500,8038465,2130,2130,2130,2130,0
20240826,193400,8038465,2130,2130,2130,2130,0
20240826,193300,8038465,2130,2130,2130,2130,0
20240826,193200,8038465,2130,2130,2130,2130,0
20240826,193100,8038465,2130,2130,2130,2130,0
20240826,193000,8038465,2130,2130,2130,2130,0
20240826,192900,8038465,2130,2130,2130,2130,0
20240826,192800,8038465,2130,2120,2130,2110,7
20240826,192700,8038465,2130,2130,2130,2130,0
20240826,192600,8038465,2130,2130,2130,2130,0
20240826,192500,8038465,2130,2130,2130,2130,0
20240826,192400,8038465,2130,2130,2130,2130,0
20240826,192300,8038465,2130,2130,2130,2130,0
20240826,192200,8038465,2130,2130,2130,2130,0
20240826,192100,8038465,2130,2130,2130,2130,0
20240826,192000,8038465,2130,2130,2130,2130,0
20240826,191900,8038465,2130,2130,2130,2130,0
20240826,191800,8038465,2130,2130,2130,2130,0
20240826,191700,8038465,2130,2130,2130,2130,0
20240826,191600,8038465,2130,2130,2130,2130,0
20240826,191500,8038465,2130,2130,2130,2130,0
20240826,191400,8038465,2130,2130,2130,2130,0
20240826,191300,8038465,2130,2130,2130,2130,0
20240826,191200,8038465,2130,2130,2130,2130,0
20240826,191100,8038465,2130,2130,2130,2130,0
20240826,191000,8038465,2130,2130,2130,2130,0
20240826,190900,8038465,2130,2130,2130,2130,0
20240826,190800,8038465,2130,2130,2130,2130,0
20240826,190700,8038465,2130,2130,2130,2130,0
20240826,190600,8038465,2130,2130,2130,2130,0
20240826,190500,8038465,2130,2130,2130,2130,0
20240826,190400,8038465,2130,2130,2130,2130,0
20240826,190300,8038465,2130,2130,2130,2130,0
20240826,190200,8038465,2130,2130,2130,2130,0
20240826,190100,8038465,2130,2130,2130,2130,0
20240826,190000,8038465,2130,2130,2130,2130,0
20240826,185900,8038465,2130,2130,2130,2130,0
20240826,185800,8038465,2130,2120,2130,2110,7
20240826,185700,8038465,2130,2130,2130,2130,0
20240826,185600,8038465,2130,2130,2130,2130,0
20240826,185500,8038465,2130,2130,2130,2130,0
20240826,185400,8038465,2130,2130,2130,2130,0
20240826,185300,8038465,2130,2130,2130,2130,0
20240826,185200,8038465,2130,2130,2130,2130,0
20240826,185100,8038465,2130,2130,2130,2130,0
20240826,185000,8038465,2130,2130,2130,2130,0
20240826,184900,8038465,2130,2130,2130,2130,0
20240826,184800,8038465,2130,2130,2130,2130,0
20240826,184700,8038465,2130,2130,2130,2130,0
20240826,184600,8038465,2130,2130,2130,2130,0
20240826,184500,8038465,2130,2130,2130,2130,0
20240826,184400,8038465,2130,2130,2130,2130,0
20240826,184300,8038465,2130,2130,2130,2130,0
20240826,184200,8038465,2130,2130,2130,2130,0
20240826,184100,8038465,2130,2130,2130,2130,0
20240826,184000,8038465,2130,2130,2130,2130,0
20240826,183900,8038465,2130,2130,2130,2130,0
20240826,183800,8038465,2130,2130,2130,2130,0
20240826,183700,8038465,2130,2130,2130,2130,0
20240826,183600,8038465,2130,2130,2130,2130,0
20240826,183500,8038465,2130,2130,2130,2130,0
20240826,183400,8038465,2130,2130,2130,2130,0
20240826,183300,8038465,2130,2130,2130,2130,0
20240826,183200,8038465,2130,2130,2130,2130,0
20240826,183100,8038465,2130,2130,2130,2130,0
20240826,183000,8038465,2130,2130,2130,2130,0
20240826,182900,8038465,2130,2130,2130,2130,0
20240826,182800,8038465,2130,2120,2130,2110,7
20240826,182700,8038465,2130,2130,2130,2130,0
20240826,182600,8038465,2130,2130,2130,2130,0
20240826,182500,8038465,2130,2130,2130,2130,0
20240826,182400,8038465,2130,2130,2130,2130,0
20240826,182300,8038465,2130,2130,2130,2130,0
20240826,182200,8038465,2130,2130,2130,2130,0
20240826,182100,8038465,2130,2130,2130,2130,0
20240826,182000,8038465,2130,2130,2130,2130,0
20240826,181900,8038465,2130,2130,2130,2130,0
20240826,181800,8038465,2130,2130,2130,2130,0
20240826,181700,8038465,2130,2130,2130,2130,0
20240826,181600,8038465,2130,2130,2130,2130,0
20240826,181500,8038465,2130,2130,2130,2130,0
20240826,181400,8038465,2130,2130,2130,2130,0
20240826,181300,8038465,2130,2130,2130,2130,0
20240826,181200,8038465,2130,2130,2130,2130,0
20240826,181100,8038465,2130,2130,2130,2130,0
20240826,181000,8038465,2130,2130,2130,2130,0
20240826,180900,8038465,2130,2130,2130,2130,0
20240826,180800,8038465,2130,2130,2130,2130,0
20240826,180700,8038465,2130,2130,2130,2130,0
20240826,180600,8038465,2130,2130,2130,2130,0
20240826,180500,8038465,2130,2130,2130,2130,0
20240826,180400,8038465,2130,2130,2130,2130,0
20240826,180300,8038465,2130,2130,2130,2130,0
20240826,180200,8038465,2130,2130,2130,2130,0
20240826,180100,8038465,2130,2130,2130,2130,0
20240826,180000,8038465,2130,2130,2130,2130,0
20240826,175900,8038465,2130,2130,2130,2130,0
20240826,175800,8038465,2130,2120,2130,2110,7
20240826,175700,8038465,2130,2130,2130,2130,0
20240826,175600,8038465,2130,2130,2130,2130,0
20240826,175500,8038465,2130,2130,2130,2130,0
20240826,175400,8038465,2130,2130,2130,2130,0
20240826,175300,8038465,2130,2130,2130,2130,0
20240826,175200,8038465,2130,2130,2130,2130,0
20240826,175100,8038465,2130,2130,2130,2130,0
20240826,175000,8038465,2130,2130,2130,2130,0
20240826,174900,8038465,2130,2130,2130,2130,0
20240826,174800,8038465,2130,2130,2130,2130,0
20240826,174700,8038465,2130,2130,2130,2130,0
20240826,174600,8038465,2130,2130,2130,2130,0
20240826,174500,8038465,2130,2130,2130,2130,0
20240826,174400,8038465,2130,2130,2130,2130,0
20240826,174300,8038465,2130,2130,2130,2130,0
20240826,174200,8038465,2130,2130,2130,2130,0
20240826,174100,8038465,2130,2130,2130,2130,0
20240826,174000,8038465,2130,2130,2130,2130,0
20240826,173900,8038465,2130,2130,2130,2130,0
20240826,173800,8038465,2130,2130,2130,2130,0
20240826,173700,8038465,2130,2130,2130,2130,0
20240826,173600,8038465,2130,2130,2130,2130,0
20240826,173500,8038465,2130,2130,2130,2130,0
20240826,173400,8038465,2130,2130,2130,2130,0
20240826,173300,8038465,2130,2130,2130,2130,0
20240826,173200,8038465,2130,2130,2130,2130,0
20240826,173100,8038465,2130,2130,2130,2130,0
20240826,173000,8038465,2130,2130,2130,2130,0
20240826,172900,8038465,2130,2130,2130,2130,0
20240826,172800,8038465,2130,2120,2130,2110,7
20240826,172700,8038465,2130,2130,2130,2130,0
20240826,172600,8038465,2130,2130,2130,2130,0
20240826,172500,8038465,2130,2130,2130,2130,0
20240826,172400,8038465,2130,2130,2130,2130,0
20240826,172300,8038465,2130,2130,2130,2130,0
20240826,172200,8038465,2130,2130,2130,2130,0
20240826,172100,8038465,2130,2130,2130,2130,0
20240826,172000,8038465,2130,2130,2130,2130,0
20240826,171900,8038465,2130,2130,2130,2130,0
20240826,171800,8038465,2130,2130,2130,2130,0
20240826,171700,8038465,2130,2130,2130,2130,0
20240826,171600,8038465,2130,2130,2130,2130,0
20240826,171500,8038465,2130,2130,2130,2130,0
20240826,171400,8038465,2130,2130,2130,2130,0
20240826,171300,8038465,2130,2130,2130,2130,0
20240826,171200,8038465,2130,2130,2130,2130,0
20240826,171100,8038465,2130,2130,2130,2130,0
20240826,171000,8038465,2130,2130,2130,2130,0
20240826,170900,8038465,2130,2130,2130,2130,0
20240826,170800,8038465,2130,2130,2130,2130,0
20240826,170700,8038465,2130,2130,2130,2130,0
20240826,170600,8038465,2130,2130,2130,2130,0
20240826,170500,8038465,2130,2130,2130,2130,0
20240826,170400,8038465,2130,2130,2130,2130,0
20240826,170300,8038465,2130,2130,2130,2130,0
20240826,170200,8038465,2130,2130,2130,2130,0
20240826,170100,8038465,2130,2130,2130,2130,0
20240826,170000,8038465,2130,2130,2130,2130,0
20240826,165900,8038465,2130,2130,2130,2130,0
20240826,165800,8038465,2130,2120,2130,2110,7
20240826,165700,8038465,2130,2130,2130,2130,0
20240826,165600,8038465,2130,2130,2130,2130,0
20240826,165500,8038465,2130,2130,2130,2130,0
20240826,165400,8038465,2130,2130,2130,2130,0
20240826,165300,8038465,2130,2130,2130,2130,0
20240826,165200,8038465,2130,2130,2130,2130,0
20240826,165100,8038465,2130,2130,2130,2130,0
20240826,165000,8038465,2130,2130,2130,2130,0
20240826,164900,8038465,2130,2130,2130,2130,0
20240826,164800,8038465,2130,2130,2130,2130,0
20240826,164700,8038465,2130,2130,2130,2130,0
20240826,164600,8038465,2130,2130,2130,2130,0
20240826,164500,8038465,2130,2130,2130,2130,0
20240826,164400,8038465,2130,2130,2130,2130,0
20240826,164300,8038465,2130,2130,2130,2130,0
20240826,164200,8038465,2130,2130,2130,2130,0
20240826,164100,8038465,2130,2130,2130,2130,0
20240826,164000,8038465,2130,2130,2130,2130,0
20240826,163900,8038465,2130,2130,2130,2130,0
20240826,163800,8038465,2130,2130,2130,2130,0
20240826,163700,8038465,2130,2130,2130,2130,0
20240826,163600,8038465,2130,2130,2130,2130,0
20240826,163500,8038465,2130,2130,2130,2130,0
20240826,163400,8038465,2130,2130,2130,2130,0
20240826,163300,8038465,2130,2130,2130,2130,0
20240826,163200,8038465,2130,2130,2130,2130,0
20240826,163100,8038465,2130,2130,2130,2130,0
20240826,163000,8038465,2130,2130,2130,2130,0
20240826,162900,8038465,2130,2130,2130,2130,0
20240826,162800,8038465,2130,2120,2130,2110,7
20240826,162700,8038465,2130,2130,2130,2130,0
20240826,162600,8038465,2130,2130,2130,2130,0
20240826,162500,8038465,2130,2130,2130,2130,0
20240826,162400,8038465,2130,2130,2130,2130,0
20240826,162300,8038465,2130,2130,2130,2130,0
20240826,162200,8038465,2130,2130,2130,2130,0
20240826,162100,8038465,2130,2130,2130,2130,0
20240826,162000,8038465,2130,2130,2130,2130,0
20240826,161900,8038465,2130,2130,2130,2130,0
20240826,161800,8038465,2130,2130,2130,2130,0
20240826,161700,8038465,2130,2130,2130,2130,0
20240826,161600,8038465,2130,2130,2130,2130,0
20240826,161500,8038465,2130,2130,2130,2130,0
20240826,161400,8038465,2130,2130,2130,2130,0
20240826,161300,8038465,2130,2130,2130,2130,0
20240826,161200,8038465,2130,2130,2130,2130,0
20240826,161100,8038465,2130,2130,2130,2130,0
20240826,161000,8038465,2130,2130,2130,2130,0
20240826,160900,8038465,2130,2130,2130,2130,0
20240826,160800,8038465,2130,2130,2130,2130,0
20240826,160700,8038465,2130,2130,2130,2130,0
20240826,160600,8038465,2130,2130,2130,2130,0
20240826,160500,8038465,2130,2130,2130,2130,0
20240826,160400,8038465,2130,2130,2130,2130,0
20240826,160300,8038465,2130,2130,2130,2130,0
20240826,160200,8038465,2130,2130,2130,2130,0
20240826,160100,8038465,2130,2130,2130,2130,0
20240826,160000,8038465,2130,2130,2130,2130,0
20240826,155900,8038465,2130,2130,2130,2130,0
20240826,155800,8038465,2130,2120,2130,2110,7
20240826,155700,8038465,2130,2130,2130,2130,0
20240826,155600,8038465,2130,2130,2130,2130,0
20240826,155500,8038465,2130,2130,2130,2130,0
20240826,155400,8038465,2130,2130,2130,2130,0
20240826,155300,8038465,2130,2130,2130,2130,0
20240826,155200,8038465,2130,2130,2130,2130,0
20240826,155100,8038465,2130,2130,2130,2130,0
20240826,155000,8038465,2130,2130,2130,2130,0
20240826,154900,8038465,2130,2130,2130,2130,0
20240826,154800,8038465,2130,2130,2130,2130,0
20240826,154700,8038465,2130,2130,2130,2130,0
20240826,154600,8038465,2130,2130,2130,2130,0
20240826,154500,8038465,2130,2130,2130,2130,0
20240826,154400,8038465,2130,2130,2130,2130,0
20240826,154300,8038465,2130,2130,2130,2130,0
20240826,154200,8038465,2130,2130,2130,2130,0
20240826,154100,8038465,2130,2130,2130,2130,0
20240826,154000,8038465,2130,2130,2130,2130,0
20240826,153900,8038465,2130,2130,2130,2130,0
20240826,153800,8038465,2130,2130,2130,2130,0
20240826,153700,8038465,2130,2130,2130,2130,0
20240826,153600,8038465,2130,2130,2130,2130,0
20240826,153500,8038465,2130,2130,2130,2130,0
20240826,153400,8038465,2130,2130,2130,2130,0
20240826,153300,8038465,2130,2130,2130,2130,0
20240826,153200,8038465,2130,2130,2130,2130,0
20240826,153100,8038465,2130,2130,2130,2130,0
20240826,153000,8038465,2130,2130,2130,2130,0
20240826,152900,8038465,2130,2130,2130,2130,0
20240826,152800,8038465,2130,2130,2130,2130,0
20240826,152700,8038465,2130,2130,2130,2130,0
20240826,152600,8038465,2130,2130,2130,2130,0
20240826,152500,8038465,2130,2130,2130,2130,0
20240826,152400,8038465,2130,2130,2130,2130,0
20240826,152300,8038465,2130,2130,2130,2130,0
20240826,152200,8038465,2130,2130,2130,2130,0
20240826,152100,8038465,2130,2130,2130,2130,0
20240826,152000,8038465,2130,2130,2130,2130,0
20240826,151900,8038465,2130,2120,2130,2110,7
20240826,151800,8023630,2110,2110,2110,2110,0
20240826,151700,8023630,2110,2110,2110,2110,0
20240826,151600,8023630,2110,2110,2110,2110,0
20240826,151500,8023630,2110,2110,2110,2110,0
20240826,151400,8023630,2110,2110,2110,2110,0
20240826,151300,8023630,2110,2110,2110,2110,0
20240826,151200,8023630,2110,2110,2110,2110,0
20240826,151100,8023630,2110,2110,2110,2110,0
20240826,151000,8023630,2110,2110,2110,2110,0
20240826,150900,8023630,2110,2110,2110,2110,0
20240826,150800,8023630,2110,2110,2110,2110,0
20240826,150700,8023630,2110,2110,2110,2110,0
20240826,150600,8023630,2110,2110,2110,2110,0
20240826,150500,8023630,2110,2110,2110,2110,0
20240826,150400,8023630,2110,2110,2110,2110,0
20240826,150300,8023630,2110,2110,2110,2110,0
20240826,150200,8023630,2110,2110,2110,2110,0
20240826,150100,8023630,2110,2110,2110,2110,0
20240826,150000,8023630,2110,2110,2115,2110,30
20240826,145900,7960325,2110,2110,2110,2110,0
20240826,145800,7960325,2110,2110,2110,2110,0
20240826,145700,7960325,2110,2110,2110,2110,0
20240826,145600,7960325,2110,2110,2110,2110,17
20240826,145500,7924455,2110,2110,2110,2110,0
20240826,145400,7924455,2110,2110,2110,2110,0
20240826,145300,7924455,2110,2110,2110,2110,17
20240826,145200,7888585,2110,2110,2110,2110,0
20240826,145100,7888585,2110,2110,2110,2110,0
20240826,145000,7888585,2110,2110,2110,2110,17
20240826,144900,7852715,2110,2110,2110,2110,0
20240826,144800,7852715,2110,2110,2110,2110,0
20240826,144700,7852715,2110,2110,2110,2110,17
20240826,144600,7816845,2110,2110,2110,2110,0
20240826,144500,7816845,2110,2110,2110,2110,0
20240826,144400,7816845,2110,2110,2110,2110,17
20240826,144300,7780975,2110,2110,2110,2110,0
20240826,144200,7780975,2110,2110,2110,2110,0
20240826,144100,7780975,2110,2110,2110,2110,17
20240826,144000,7745105,2110,2110,2110,2110,0
20240826,143900,7745105,2110,2110,2110,2110,0
20240826,143800,7745105,2110,2110,2110,2110,17
20240826,143700,7709235,2110,2110,2110,2110,0
20240826,143600,7709235,2110,2110,2110,2110,0
20240826,143500,7709235,2110,2110,2110,2110,17
20240826,143400,7673365,2110,2110,2110,2110,0
20240826,143300,7673365,2110,2110,2110,2110,0
20240826,143200,7673365,2110,2110,2110,2110,17
20240826,143100,7637495,2110,2110,2110,2110,0
20240826,143000,7637495,2110,2110,2110,2110,0
20240826,142900,7637495,2110,2110,2110,2110,17
20240826,142800,7601625,2110,2110,2110,2110,0
20240826,142700,7601625,2110,2110,2110,2110,0
20240826,142600,7601625,2110,2110,2110,2110,17
20240826,142500,7565755,2110,2110,2110,2110,0
20240826,142400,7565755,2110,2110,2110,2110,0
20240826,142300,7565755,2110,2110,2110,2110,17
20240826,142200,7529885,2110,2110,2110,2110,0
20240826,142100,7529885,2110,2110,2110,2110,0
20240826,142000,7529885,2110,2110,2110,2110,17
20240826,141900,7494015,2110,2110,2110,2110,0
20240826,141800,7494015,2110,2110,2110,2110,0
20240826,141700,7494015,2110,2110,2110,2110,17
20240826,141600,7458145,2110,2110,2110,2110,0
20240826,141500,7458145,2110,2110,2110,2110,0
20240826,141400,7458145,2110,2110,2110,2110,17
20240826,141300,7422275,2110,2110,2110,2110,0
20240826,141200,7422275,2110,2110,2110,2110,0
20240826,141100,7422275,2110,2110,2110,2110,17
20240826,141000,7386405,2110,2110,2110,2110,0
20240826,140900,7386405,2110,2110,2110,2110,0
20240826,140800,7386405,2110,2110,2110,2110,17
20240826,140700,7350535,2110,2110,2110,2110,0
20240826,140600,7350535,2110,2110,2110,2110,0
20240826,140500,7350535,2110,2110,2110,2110,17
20240826,140400,7314665,2110,2110,2110,2110,0
20240826,140300,7314665,2110,2110,2110,2110,0
20240826,140200,7314665,2110,2110,2110,2110,17
20240826,140100,7278795,2110,2110,2110,2110,0
20240826,140000,7278795,2110,2110,2110,2110,0
20240826,135900,7278795,2110,2110,2110,2110,17
20240826,135800,7242925,2110,2110,2110,2110,0
20240826,135700,7242925,2110,2110,2110,2110,0
20240826,135600,7242925,2110,2110,2110,2110,0
20240826,135500,7242925,2110,2110,2110,2110,17
20240826,135400,7207055,2110,2110,2110,2110,0
20240826,135300,7207055,2110,2110,2110,2110,0
20240826,135200,7207055,2110,2110,2110,2110,17
20240826,135100,7171185,2110,2110,2110,2110,0
20240826,135000,7171185,2110,2110,2110,2110,0
20240826,134900,7171185,2110,2110,2110,2110,17
20240826,134800,7135315,2110,2110,2110,2110,0
20240826,134700,7135315,2110,2110,2110,2110,0
20240826,134600,7135315,2110,2110,2110,2110,17
20240826,134500,7099445,2110,2110,2110,2110,0
20240826,134400,7099445,2110,2110,2110,2110,0
20240826,134300,7099445,2110,2110,2110,2110,17
20240826,134200,7063575,2110,2110,2110,2110,0
20240826,134100,7063575,2110,2110,2110,2110,0
20240826,134000,7063575,2110,2110,2110,2110,17
20240826,133900,7027705,2110,2110,2110,2110,0
20240826,133800,7027705,2110,2110,2110,2110,0
20240826,133700,7027705,2110,2110,2110,2110,17
20240826,133600,6991835,2110,2110,2110,2110,0
20240826,133500,6991835,2110,2110,2110,2110,0
20240826,133400,6991835,2110,2110,2110,2110,17
20240826,133300,6955965,2110,2110,2110,2110,0
20240826,133200,6955965,2110,2110,2110,2110,0
20240826,133100,6955965,2110,2110,2110,2110,17
20240826,133000,6920095,2110,2110,2110,2110,0
20240826,132900,6920095,2110,2110,2110,2110,0
20240826,132800,6920095,2110,2110,2110,2110,17
20240826,132700,6884225,2110,2110,2110,2110,0
20240826,132600,6884225,2110,2110,2110,2110,0
20240826,132500,6884225,2110,2110,2110,2110,17
20240826,132400,6848355,2110,2110,2110,2110,0
20240826,132300,6848355,2110,2110,2110,2110,0
20240826,132200,6848355,2110,2110,2110,2110,17
20240826,132100,6812485,2110,2110,2110,2110,0
20240826,132000,6812485,2110,2110,2110,2110,0
20240826,131900,6812485,2110,2110,2110,2110,17
20240826,131800,6776615,2110,2110,2110,2110,0
20240826,131700,6776615,2110,2110,2110,2110,0
20240826,131600,6776615,2110,2110,2110,2110,17
20240826,131500,6740745,2110,2110,2110,2110,0
20240826,131400,6740745,2110,2110,2110,2110,0
20240826,131300,6740745,2110,2110,2110,2110,217
20240826,131200,6282875,2110,2110,2110,2110,0
20240826,131100,6282875,2110,2110,2110,2110,0
20240826,131000,6282875,2110,2110,2110,2110,17
20240826,130900,6247005,2110,2110,2110,2110,0
20240826,130800,6247005,2110,2110,2110,2110,0
20240826,130700,6247005,2110,2110,2110,2110,17
20240826,130600,6211135,2110,2110,2110,2110,0
20240826,130500,6211135,2110,2110,2110,2110,0
20240826,130400,6211135,2110,2110,2110,2110,17
20240826,130300,6175265,2110,2110,2110,2110,0
20240826,130200,6175265,2110,2110,2110,2110,0
20240826,130100,6175265,2110,2110,2110,2110,17
20240826,130000,6139395,2110,2110,2110,2110,0
20240826,125900,6139395,2110,2110,2110,2110,0
20240826,125800,6139395,2110,2110,2110,2110,17
20240826,125700,6103525,2110,2110,2110,2110,0
20240826,125600,6103525,2110,2110,2110,2110,0
20240826,125500,6103525,2110,2110,2110,2110,0
20240826,125400,6103525,2110,2110,2110,2110,17
20240826,125300,6067655,2110,2110,2110,2110,0
20240826,125200,6067655,2110,2110,2110,2110,0
20240826,125100,6067655,2110,2110,2110,2110,17
20240826,125000,6031785,2110,2110,2110,2110,0
20240826,124900,6031785,2110,2110,2110,2110,0
20240826,124800,6031785,2110,2110,2110,2110,17
20240826,124700,5995915,2110,2110,2110,2110,0
20240826,124600,5995915,2110,2110,2110,2110,0
20240826,124500,5995915,2110,2110,2110,2110,17
20240826,124400,5960045,2110,2110,2110,2110,0
20240826,124300,5960045,2110,2110,2110,2110,0
20240826,124200,5960045,2110,2110,2110,2110,17
20240826,124100,5924175,2110,2110,2110,2110,0
20240826,124000,5924175,2110,2110,2110,2110,0
20240826,123900,5924175,2110,2110,2110,2110,17
20240826,123800,5888305,2110,2110,2110,2110,0
20240826,123700,5888305,2110,2110,2110,2110,0
20240826,123600,5888305,2110,2110,2110,2110,17
20240826,123500,5852435,2110,2110,2110,2110,0
20240826,123400,5852435,2110,2110,2110,2110,0
20240826,123300,5852435,2110,2110,2110,2110,17
20240826,123200,5816565,2110,2110,2110,2110,0
20240826,123100,5816565,2110,2110,2110,2110,0
20240826,123000,5816565,2110,2110,2110,2110,17
20240826,122900,5780695,2110,2110,2110,2110,0
20240826,122800,5780695,2110,2110,2110,2110,0
20240826,122700,5780695,2110,2110,2110,2110,17
20240826,122600,5744825,2110,2110,2110,2110,0
20240826,122500,5744825,2110,2110,2110,2110,0
20240826,122400,5744825,2110,2110,2110,2110,17
20240826,122300,5708955,2110,2110,2110,2110,0
20240826,122200,5708955,2110,2110,2110,2110,0
20240826,122100,5708955,2110,2110,2110,2110,17
20240826,122000,5673085,2110,2110,2110,2110,0
20240826,121900,5673085,2110,2110,2110,2110,0
20240826,121800,5673085,2110,2110,2110,2110,17
20240826,121700,5637215,2110,2110,2110,2110,0
20240826,121600,5637215,2110,2110,2110,2110,0
20240826,121500,5637215,2110,2110,2110,2110,17
20240826,121400,5601345,2110,2110,2110,2110,0
20240826,121300,5601345,2110,2110,2110,2110,0
20240826,121200,5601345,2110,2110,2110,2110,17
20240826,121100,5565475,2110,2110,2110,2110,0
20240826,121000,5565475,2110,2110,2110,2110,0
20240826,120900,5565475,2110,2110,2110,2110,17
20240826,120800,5529605,2110,2110,2110,2110,0
20240826,120700,5529605,2110,2110,2110,2110,0
20240826,120600,5529605,2110,2110,2110,2110,17
20240826,120500,5493735,2110,2110,2110,2110,0
20240826,120400,5493735,2110,2110,2110,2110,0
20240826,120300,5493735,2110,2110,2110,2110,17
20240826,120200,5457865,2110,2110,2110,2110,0
20240826,120100,5457865,2110,2110,2110,2110,0
20240826,120000,5457865,2110,2110,2110,2110,17
20240826,115900,5421995,2110,2110,2110,2110,0
20240826,115800,5421995,2110,2110,2110,2110,0
20240826,115700,5421995,2110,2110,2110,2110,17
20240826,115600,5386125,2110,2110,2110,2110,0
20240826,115500,5386125,2110,2110,2110,2110,0
20240826,115400,5386125,2110,2110,2110,2110,0
20240826,115300,5386125,2110,2110,2110,2110,17
20240826,115200,5350255,2110,2110,2110,2110,0
20240826,115100,5350255,2110,2110,2110,2110,0
20240826,115000,5350255,2110,2110,2110,2110,17
20240826,114900,5314385,2110,2110,2110,2110,0
20240826,114800,5314385,2110,2110,2110,2110,0
20240826,114700,5314385,2110,2110,2110,2110,17
20240826,114600,5278515,2110,2110,2110,2110,0
20240826,114500,5278515,2110,2110,2110,2110,0
20240826,114400,5278515,2110,2110,2110,2110,17
20240826,114300,5242645,2110,2110,2110,2110,0
20240826,114200,5242645,2110,2110,2110,2110,0
20240826,114100,5242645,2110,2110,2110,2110,17
20240826,114000,5206775,2110,2110,2110,2110,0
20240826,113900,5206775,2110,2110,2110,2110,0
20240826,113800,5206775,2110,2110,2110,2110,17
20240826,113700,5170905,2110,2110,2110,2110,0
20240826,113600,5170905,2110,2110,2110,2110,0
20240826,113500,5170905,2110,2110,2110,2110,17
20240826,113400,5135035,2110,2110,2110,2110,0
20240826,113300,5135035,2110,2110,2110,2110,0
20240826,113200,5135035,2110,2110,2110,2110,17
20240826,113100,5099165,2110,2110,2110,2110,0
20240826,113000,5099165,2110,2110,2110,2110,0
20240826,112900,5099165,2110,2110,2110,2110,17
20240826,112800,5063295,2110,2110,2110,2110,0
20240826,112700,5063295,2110,2110,2110,2110,0
20240826,112600,5063295,2110,2110,2110,2110,17
20240826,112500,5027425,2110,2110,2110,2110,0
20240826,112400,5027425,2110,2110,2110,2110,0
20240826,112300,5027425,2110,2110,2110,2110,17
20240826,112200,4991555,2110,2110,2110,2110,0
20240826,112100,4991555,2110,2110,2110,2110,0
20240826,112000,4991555,2110,2110,2110,2110,17
20240826,111900,4955685,2110,2110,2110,2110,297
20240826,111800,4329015,2110,2110,2110,2110,0
20240826,111700,4329015,2110,2110,2110,2110,17
20240826,111600,4293145,2110,2110,2110,2110,0
20240826,111500,4293145,2110,2110,2110,2110,0
20240826,111400,4293145,2110,2110,2110,2110,17
20240826,111300,4257275,2115,2115,2115,2115,703
20240826,111200,2770430,2115,2115,2115,2115,0
20240826,111100,2770430,2115,2115,2115,2115,17
20240826,111000,2734475,2115,2115,2115,2115,0
20240826,110900,2734475,2115,2115,2115,2115,0
20240826,110800,2734475,2115,2115,2115,2115,17
20240826,110700,2698520,2115,2115,2115,2115,0
20240826,110600,2698520,2115,2115,2115,2115,0
20240826,110500,2698520,2115,2115,2115,2115,17
20240826,110400,2662565,2115,2115,2115,2115,0
20240826,110300,2662565,2115,2115,2115,2115,0
20240826,110200,2662565,2115,2115,2115,2115,17
20240826,110100,2626610,2115,2115,2115,2115,0
20240826,110000,2626610,2115,2115,2115,2115,0
20240826,105900,2626610,2115,2115,2115,2115,17
20240826,105800,2590655,2115,2115,2115,2115,0
20240826,105700,2590655,2115,2115,2115,2115,0
20240826,105600,2590655,2115,2115,2115,2115,17
20240826,105500,2554700,2115,2115,2115,2115,0
20240826,105400,2554700,2115,2115,2115,2115,0
20240826,105300,2554700,2115,2115,2115,2115,0
20240826,105200,2554700,2115,2115,2115,2115,17
20240826,105100,2518745,2115,2115,2115,2115,0
20240826,105000,2518745,2115,2115,2115,2115,0
20240826,104900,2518745,2115,2115,2115,2115,17
20240826,104800,2482790,2115,2115,2115,2115,0
20240826,104700,2482790,2115,2115,2115,2115,0
20240826,104600,2482790,2115,2115,2115,2115,17
20240826,104500,2446835,2115,2115,2115,2115,0
20240826,104400,2446835,2115,2115,2115,2115,0
20240826,104300,2446835,2115,2115,2115,2115,17
20240826,104200,2410880,2115,2115,2115,2115,0
20240826,104100,2410880,2115,2115,2115,2115,0
20240826,104000,2410880,2115,2115,2115,2115,17
20240826,103900,2374925,2115,2115,2115,2115,0
20240826,103800,2374925,2115,2115,2115,2115,0
20240826,103700,2374925,2115,2115,2115,2115,17
20240826,103600,2338970,2115,2115,2115,2115,0
20240826,103500,2338970,2115,2115,2115,2115,0
20240826,103400,2338970,2115,2115,2115,2115,17
20240826,103300,2303015,2115,2115,2115,2115,0
20240826,103200,2303015,2115,2115,2115,2115,0
20240826,103100,2303015,2115,2115,2115,2115,17
20240826,103000,2267060,2115,2115,2115,2115,0
20240826,102900,2267060,2115,2115,2115,2115,0
20240826,102800,2267060,2115,2115,2115,2115,17
20240826,102700,2231105,2115,2115,2115,2115,0
20240826,102600,2231105,2115,2115,2115,2115,0
20240826,102500,2231105,2115,2115,2115,2115,17
20240826,102400,2195150,2115,2115,2115,2115,0
20240826,102300,2195150,2115,2115,2115,2115,0
20240826,102200,2195150,2115,2115,2115,2115,17
20240826,102100,2159195,2115,2115,2115,2115,0
20240826,102000,2159195,2115,2115,2115,2115,0
20240826,101900,2159195,2115,2115,2115,2115,17
20240826,101800,2123240,2115,2115,2115,2115,0
20240826,101700,2123240,2115,2115,2115,2115,0
20240826,101600,2123240,2115,2115,2115,2115,17
20240826,101500,2087285,2115,2115,2115,2115,0
20240826,101400,2087285,2115,2115,2115,2115,0
20240826,101300,2087285,2115,2115,2115,2115,17
20240826,101200,2051330,2115,2115,2115,2115,0
20240826,101100,2051330,2115,2115,2115,2115,0
20240826,101000,2051330,2115,2115,2115,2115,17
20240826,100900,2015375,2115,2115,2115,2115,0
20240826,100800,2015375,2115,2115,2115,2115,0
20240826,100700,2015375,2115,2115,2115,2115,17
20240826,100600,1979420,2115,2115,2115,2115,0
20240826,100500,1979420,2115,2115,2115,2115,0
20240826,100400,1979420,2115,2115,2115,2115,17
20240826,100300,1943465,2115,2115,2115,2115,0
20240826,100200,1943465,2115,2115,2115,2115,0
20240826,100100,1943465,2115,2115,2115,2115,16
20240826,100000,1909625,2120,2120,2120,2120,0
20240826,095900,1909625,2120,2120,2120,2120,0
20240826,095800,1909625,2120,2120,2120,2120,5
20240826,095700,1899025,2110,2110,2110,2110,0
20240826,095600,1899025,2110,2110,2110,2110,0
20240826,095500,1899025,2110,2110,2110,2110,0
20240826,095400,1899025,2110,2110,2110,2110,0
20240826,095300,1899025,2110,2110,2110,2110,0
20240826,095200,1899025,2110,2110,2110,2110,0
20240826,095100,1899025,2110,2110,2110,2110,0
20240826,095000,1899025,2110,2110,2110,2110,0
20240826,094900,1899025,2110,2110,2110,2110,0
20240826,094800,1899025,2110,2110,2110,2110,0
20240826,094700,1899025,2110,2110,2110,2110,0
20240826,094600,1899025,2110,2110,2110,2110,0
20240826,094500,1899025,2110,2110,2110,2110,0
20240826,094400,1899025,2110,2110,2110,2110,0
20240826,094300,1899025,2110,2110,2110,2110,0
20240826,094200,1899025,2110,2110,2110,2110,0
20240826,094100,1899025,2110,2110,2110,2110,0
20240826,094000,1899025,2110,2110,2110,2110,0
20240826,093900,1899025,2110,2110,2110,2110,0
20240826,093800,1899025,2110,2110,2110,2110,0
20240826,093700,1899025,2110,2110,2110,2110,0
20240826,093600,1899025,2110,2110,2110,2110,0
20240826,093500,1899025,2110,2110,2110,2110,0
20240826,093400,1899025,2110,2110,2110,2110,0
20240826,093300,1899025,2110,2110,2110,2110,0
20240826,093200,1899025,2110,2110,2110,2110,0
20240826,093100,1899025,2110,2110,2110,2110,0
20240826,093000,1899025,2110,2110,2110,2110,0
20240826,092900,1899025,2110,2110,2110,2110,0
20240826,092800,1899025,2110,2110,2110,2110,0
20240826,092700,1899025,2110,2110,2110,2110,0
20240826,092600,1899025,2110,2110,2110,2110,0
20240826,092500,1899025,2110,2115,2115,2110,900
20240826,092400,0,2130,2130,2130,2130,0
20240826,092300,0,2130,2130,2130,2130,0
20240826,092200,0,2130,2130,2130,2130,0
20240826,092100,0,2130,2130,2130,2130,0
20240826,092000,0,2130,2130,2130,2130,0
20240826,091900,0,2130,2130,2130,2130,0
20240826,091800,0,2130,2130,2130,2130,0
20240826,091700,0,2130,2130,2130,2130,0
20240826,091600,0,2130,2130,2130,2130,0
20240826,091500,0,2130,2130,2130,2130,0
20240826,091400,0,2130,2130,2130,2130,0
20240826,091300,0,2130,2130,2130,2130,0
20240826,091200,0,2130,2130,2130,2130,0
20240826,091100,0,2130,2130,2130,2130,0
20240826,091000,0,2130,2130,2130,2130,0
20240826,090900,0,2130,2130,2130,2130,0
20240826,090800,0,2130,2130,2130,2130,0
20240826,090700,0,2130,2130,2130,2130,0
20240826,090600,0,2130,2130,2130,2130,0
20240826,090500,0,2130,2130,2130,2130,0
20240826,090400,0,2130,2130,2130,2130,0
20240826,090300,0,2130,2130,2130,2130,0
20240826,090200,0,2130,2130,2130,2130,0
20240826,090100,0,2130,2130,2130,2130,0
20240826,090000,0,2130,2130,2130,2130,0