KissMeData/462020/min/candle-20240802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,213600,3292320,2110,2110,2110,2110,1
20240802,213500,3292320,2110,2110,2110,2110,0
20240802,213400,3292320,2110,2110,2110,2110,0
20240802,213300,3292320,2110,2110,2110,2110,0
20240802,213200,3292320,2110,2110,2110,2110,0
20240802,213100,3292320,2110,2110,2110,2110,0
20240802,213000,3292320,2110,2110,2110,2110,0
20240802,212900,3292320,2110,2110,2110,2110,0
20240802,212800,3292320,2110,2110,2110,2110,0
20240802,212700,3292320,2110,2110,2110,2110,0
20240802,212600,3292320,2110,2110,2110,2110,0
20240802,212500,3292320,2110,2110,2110,2110,0
20240802,212400,3292320,2110,2110,2110,2110,0
20240802,212300,3292320,2110,2110,2110,2110,0
20240802,212200,3292320,2110,2110,2110,2110,0
20240802,212100,3292320,2110,2110,2110,2110,0
20240802,212000,3292320,2110,2110,2110,2110,0
20240802,211900,3292320,2110,2110,2110,2110,0
20240802,211800,3292320,2110,2110,2110,2110,0
20240802,211700,3292320,2110,2110,2110,2110,0
20240802,211600,3292320,2110,2110,2110,2110,0
20240802,211500,3292320,2110,2110,2110,2110,0
20240802,211400,3292320,2110,2110,2110,2110,0
20240802,211300,3292320,2110,2110,2110,2110,0
20240802,211200,3292320,2110,2110,2110,2110,0
20240802,211100,3292320,2110,2110,2110,2110,0
20240802,211000,3292320,2110,2110,2110,2110,0
20240802,210900,3292320,2110,2110,2110,2110,0
20240802,210800,3292320,2110,2110,2110,2110,0
20240802,210700,3292320,2110,2110,2110,2110,0
20240802,210600,3292320,2110,2110,2110,2110,1
20240802,210500,3292320,2110,2110,2110,2110,0
20240802,210400,3292320,2110,2110,2110,2110,0
20240802,210300,3292320,2110,2110,2110,2110,0
20240802,210200,3292320,2110,2110,2110,2110,0
20240802,210100,3292320,2110,2110,2110,2110,0
20240802,210000,3292320,2110,2110,2110,2110,0
20240802,205900,3292320,2110,2110,2110,2110,0
20240802,205800,3292320,2110,2110,2110,2110,0
20240802,205700,3292320,2110,2110,2110,2110,0
20240802,205600,3292320,2110,2110,2110,2110,0
20240802,205500,3292320,2110,2110,2110,2110,0
20240802,205400,3292320,2110,2110,2110,2110,0
20240802,205300,3292320,2110,2110,2110,2110,0
20240802,205200,3292320,2110,2110,2110,2110,0
20240802,205100,3292320,2110,2110,2110,2110,0
20240802,205000,3292320,2110,2110,2110,2110,0
20240802,204900,3292320,2110,2110,2110,2110,0
20240802,204800,3292320,2110,2110,2110,2110,0
20240802,204700,3292320,2110,2110,2110,2110,0
20240802,204600,3292320,2110,2110,2110,2110,0
20240802,204500,3292320,2110,2110,2110,2110,0
20240802,204400,3292320,2110,2110,2110,2110,0
20240802,204300,3292320,2110,2110,2110,2110,0
20240802,204200,3292320,2110,2110,2110,2110,0
20240802,204100,3292320,2110,2110,2110,2110,0
20240802,204000,3292320,2110,2110,2110,2110,0
20240802,203900,3292320,2110,2110,2110,2110,0
20240802,203800,3292320,2110,2110,2110,2110,0
20240802,203700,3292320,2110,2110,2110,2110,0
20240802,203600,3292320,2110,2110,2110,2110,1
20240802,203500,3292320,2110,2110,2110,2110,0
20240802,203400,3292320,2110,2110,2110,2110,0
20240802,203300,3292320,2110,2110,2110,2110,0
20240802,203200,3292320,2110,2110,2110,2110,0
20240802,203100,3292320,2110,2110,2110,2110,0
20240802,203000,3292320,2110,2110,2110,2110,0
20240802,202900,3292320,2110,2110,2110,2110,0
20240802,202800,3292320,2110,2110,2110,2110,0
20240802,202700,3292320,2110,2110,2110,2110,0
20240802,202600,3292320,2110,2110,2110,2110,0
20240802,202500,3292320,2110,2110,2110,2110,0
20240802,202400,3292320,2110,2110,2110,2110,0
20240802,202300,3292320,2110,2110,2110,2110,0
20240802,202200,3292320,2110,2110,2110,2110,0
20240802,202100,3292320,2110,2110,2110,2110,0
20240802,202000,3292320,2110,2110,2110,2110,0
20240802,201900,3292320,2110,2110,2110,2110,0
20240802,201800,3292320,2110,2110,2110,2110,0
20240802,201700,3292320,2110,2110,2110,2110,0
20240802,201600,3292320,2110,2110,2110,2110,0
20240802,201500,3292320,2110,2110,2110,2110,0
20240802,201400,3292320,2110,2110,2110,2110,0
20240802,201300,3292320,2110,2110,2110,2110,0
20240802,201200,3292320,2110,2110,2110,2110,0
20240802,201100,3292320,2110,2110,2110,2110,0
20240802,201000,3292320,2110,2110,2110,2110,0
20240802,200900,3292320,2110,2110,2110,2110,0
20240802,200800,3292320,2110,2110,2110,2110,0
20240802,200700,3292320,2110,2110,2110,2110,0
20240802,200600,3292320,2110,2110,2110,2110,1
20240802,200500,3292320,2110,2110,2110,2110,0
20240802,200400,3292320,2110,2110,2110,2110,0
20240802,200300,3292320,2110,2110,2110,2110,0
20240802,200200,3292320,2110,2110,2110,2110,0
20240802,200100,3292320,2110,2110,2110,2110,0
20240802,200000,3292320,2110,2110,2110,2110,0
20240802,195900,3292320,2110,2110,2110,2110,0
20240802,195800,3292320,2110,2110,2110,2110,0
20240802,195700,3292320,2110,2110,2110,2110,0
20240802,195600,3292320,2110,2110,2110,2110,0
20240802,195500,3292320,2110,2110,2110,2110,0
20240802,195400,3292320,2110,2110,2110,2110,0
20240802,195300,3292320,2110,2110,2110,2110,0
20240802,195200,3292320,2110,2110,2110,2110,0
20240802,195100,3292320,2110,2110,2110,2110,0
20240802,195000,3292320,2110,2110,2110,2110,0
20240802,194900,3292320,2110,2110,2110,2110,0
20240802,194800,3292320,2110,2110,2110,2110,0
20240802,194700,3292320,2110,2110,2110,2110,0
20240802,194600,3292320,2110,2110,2110,2110,0
20240802,194500,3292320,2110,2110,2110,2110,0
20240802,194400,3292320,2110,2110,2110,2110,0
20240802,194300,3292320,2110,2110,2110,2110,0
20240802,194200,3292320,2110,2110,2110,2110,0
20240802,194100,3292320,2110,2110,2110,2110,0
20240802,194000,3292320,2110,2110,2110,2110,0
20240802,193900,3292320,2110,2110,2110,2110,0
20240802,193800,3292320,2110,2110,2110,2110,0
20240802,193700,3292320,2110,2110,2110,2110,0
20240802,193600,3292320,2110,2110,2110,2110,1
20240802,193500,3292320,2110,2110,2110,2110,0
20240802,193400,3292320,2110,2110,2110,2110,0
20240802,193300,3292320,2110,2110,2110,2110,0
20240802,193200,3292320,2110,2110,2110,2110,0
20240802,193100,3292320,2110,2110,2110,2110,0
20240802,193000,3292320,2110,2110,2110,2110,0
20240802,192900,3292320,2110,2110,2110,2110,0
20240802,192800,3292320,2110,2110,2110,2110,0
20240802,192700,3292320,2110,2110,2110,2110,0
20240802,192600,3292320,2110,2110,2110,2110,0
20240802,192500,3292320,2110,2110,2110,2110,0
20240802,192400,3292320,2110,2110,2110,2110,0
20240802,192300,3292320,2110,2110,2110,2110,0
20240802,192200,3292320,2110,2110,2110,2110,0
20240802,192100,3292320,2110,2110,2110,2110,0
20240802,192000,3292320,2110,2110,2110,2110,0
20240802,191900,3292320,2110,2110,2110,2110,0
20240802,191800,3292320,2110,2110,2110,2110,0
20240802,191700,3292320,2110,2110,2110,2110,0
20240802,191600,3292320,2110,2110,2110,2110,0
20240802,191500,3292320,2110,2110,2110,2110,0
20240802,191400,3292320,2110,2110,2110,2110,0
20240802,191300,3292320,2110,2110,2110,2110,0
20240802,191200,3292320,2110,2110,2110,2110,0
20240802,191100,3292320,2110,2110,2110,2110,0
20240802,191000,3292320,2110,2110,2110,2110,0
20240802,190900,3292320,2110,2110,2110,2110,0
20240802,190800,3292320,2110,2110,2110,2110,0
20240802,190700,3292320,2110,2110,2110,2110,0
20240802,190600,3292320,2110,2110,2110,2110,1
20240802,190500,3292320,2110,2110,2110,2110,0
20240802,190400,3292320,2110,2110,2110,2110,0
20240802,190300,3292320,2110,2110,2110,2110,0
20240802,190200,3292320,2110,2110,2110,2110,0
20240802,190100,3292320,2110,2110,2110,2110,0
20240802,190000,3292320,2110,2110,2110,2110,0
20240802,185900,3292320,2110,2110,2110,2110,0
20240802,185800,3292320,2110,2110,2110,2110,0
20240802,185700,3292320,2110,2110,2110,2110,0
20240802,185600,3292320,2110,2110,2110,2110,0
20240802,185500,3292320,2110,2110,2110,2110,0
20240802,185400,3292320,2110,2110,2110,2110,0
20240802,185300,3292320,2110,2110,2110,2110,0
20240802,185200,3292320,2110,2110,2110,2110,0
20240802,185100,3292320,2110,2110,2110,2110,0
20240802,185000,3292320,2110,2110,2110,2110,0
20240802,184900,3292320,2110,2110,2110,2110,0
20240802,184800,3292320,2110,2110,2110,2110,0
20240802,184700,3292320,2110,2110,2110,2110,0
20240802,184600,3292320,2110,2110,2110,2110,0
20240802,184500,3292320,2110,2110,2110,2110,0
20240802,184400,3292320,2110,2110,2110,2110,0
20240802,184300,3292320,2110,2110,2110,2110,0
20240802,184200,3292320,2110,2110,2110,2110,0
20240802,184100,3292320,2110,2110,2110,2110,0
20240802,184000,3292320,2110,2110,2110,2110,0
20240802,183900,3292320,2110,2110,2110,2110,0
20240802,183800,3292320,2110,2110,2110,2110,0
20240802,183700,3292320,2110,2110,2110,2110,0
20240802,183600,3292320,2110,2110,2110,2110,1
20240802,183500,3292320,2110,2110,2110,2110,0
20240802,183400,3292320,2110,2110,2110,2110,0
20240802,183300,3292320,2110,2110,2110,2110,0
20240802,183200,3292320,2110,2110,2110,2110,0
20240802,183100,3292320,2110,2110,2110,2110,0
20240802,183000,3292320,2110,2110,2110,2110,0
20240802,182900,3292320,2110,2110,2110,2110,0
20240802,182800,3292320,2110,2110,2110,2110,0
20240802,182700,3292320,2110,2110,2110,2110,0
20240802,182600,3292320,2110,2110,2110,2110,0
20240802,182500,3292320,2110,2110,2110,2110,0
20240802,182400,3292320,2110,2110,2110,2110,0
20240802,182300,3292320,2110,2110,2110,2110,0
20240802,182200,3292320,2110,2110,2110,2110,0
20240802,182100,3292320,2110,2110,2110,2110,0
20240802,182000,3292320,2110,2110,2110,2110,0
20240802,181900,3292320,2110,2110,2110,2110,0
20240802,181800,3292320,2110,2110,2110,2110,0
20240802,181700,3292320,2110,2110,2110,2110,0
20240802,181600,3292320,2110,2110,2110,2110,0
20240802,181500,3292320,2110,2110,2110,2110,0
20240802,181400,3292320,2110,2110,2110,2110,0
20240802,181300,3292320,2110,2110,2110,2110,0
20240802,181200,3292320,2110,2110,2110,2110,0
20240802,181100,3292320,2110,2110,2110,2110,0
20240802,181000,3292320,2110,2110,2110,2110,0
20240802,180900,3292320,2110,2110,2110,2110,0
20240802,180800,3292320,2110,2110,2110,2110,0
20240802,180700,3292320,2110,2110,2110,2110,0
20240802,180600,3292320,2110,2110,2110,2110,1
20240802,180500,3292320,2110,2110,2110,2110,0
20240802,180400,3292320,2110,2110,2110,2110,0
20240802,180300,3292320,2110,2110,2110,2110,0
20240802,180200,3292320,2110,2110,2110,2110,0
20240802,180100,3292320,2110,2110,2110,2110,0
20240802,180000,3292320,2110,2110,2110,2110,0
20240802,175900,3292320,2110,2110,2110,2110,0
20240802,175800,3292320,2110,2110,2110,2110,0
20240802,175700,3292320,2110,2110,2110,2110,0
20240802,175600,3292320,2110,2110,2110,2110,0
20240802,175500,3292320,2110,2110,2110,2110,0
20240802,175400,3292320,2110,2110,2110,2110,0
20240802,175300,3292320,2110,2110,2110,2110,0
20240802,175200,3292320,2110,2110,2110,2110,0
20240802,175100,3292320,2110,2110,2110,2110,0
20240802,175000,3292320,2110,2110,2110,2110,0
20240802,174900,3292320,2110,2110,2110,2110,0
20240802,174800,3292320,2110,2110,2110,2110,0
20240802,174700,3292320,2110,2110,2110,2110,0
20240802,174600,3292320,2110,2110,2110,2110,0
20240802,174500,3292320,2110,2110,2110,2110,0
20240802,174400,3292320,2110,2110,2110,2110,0
20240802,174300,3292320,2110,2110,2110,2110,0
20240802,174200,3292320,2110,2110,2110,2110,0
20240802,174100,3292320,2110,2110,2110,2110,0
20240802,174000,3292320,2110,2110,2110,2110,0
20240802,173900,3292320,2110,2110,2110,2110,0
20240802,173800,3292320,2110,2110,2110,2110,0
20240802,173700,3292320,2110,2110,2110,2110,0
20240802,173600,3292320,2110,2110,2110,2110,1
20240802,173500,3292320,2110,2110,2110,2110,0
20240802,173400,3292320,2110,2110,2110,2110,0
20240802,173300,3292320,2110,2110,2110,2110,0
20240802,173200,3292320,2110,2110,2110,2110,0
20240802,173100,3292320,2110,2110,2110,2110,0
20240802,173000,3292320,2110,2110,2110,2110,0
20240802,172900,3292320,2110,2110,2110,2110,0
20240802,172800,3292320,2110,2110,2110,2110,0
20240802,172700,3292320,2110,2110,2110,2110,0
20240802,172600,3292320,2110,2110,2110,2110,0
20240802,172500,3292320,2110,2110,2110,2110,0
20240802,172400,3292320,2110,2110,2110,2110,0
20240802,172300,3292320,2110,2110,2110,2110,0
20240802,172200,3292320,2110,2110,2110,2110,0
20240802,172100,3292320,2110,2110,2110,2110,0
20240802,172000,3292320,2110,2110,2110,2110,0
20240802,171900,3292320,2110,2110,2110,2110,0
20240802,171800,3292320,2110,2110,2110,2110,0
20240802,171700,3292320,2110,2110,2110,2110,0
20240802,171600,3292320,2110,2110,2110,2110,0
20240802,171500,3292320,2110,2110,2110,2110,0
20240802,171400,3292320,2110,2110,2110,2110,0
20240802,171300,3292320,2110,2110,2110,2110,0
20240802,171200,3292320,2110,2110,2110,2110,0
20240802,171100,3292320,2110,2110,2110,2110,0
20240802,171000,3292320,2110,2110,2110,2110,0
20240802,170900,3292320,2110,2110,2110,2110,0
20240802,170800,3292320,2110,2110,2110,2110,0
20240802,170700,3292320,2110,2110,2110,2110,0
20240802,170600,3292320,2110,2110,2110,2110,1
20240802,170500,3292320,2110,2110,2110,2110,0
20240802,170400,3292320,2110,2110,2110,2110,0
20240802,170300,3292320,2110,2110,2110,2110,0
20240802,170200,3292320,2110,2110,2110,2110,0
20240802,170100,3292320,2110,2110,2110,2110,0
20240802,170000,3292320,2110,2110,2110,2110,0
20240802,165900,3292320,2110,2110,2110,2110,0
20240802,165800,3292320,2110,2110,2110,2110,0
20240802,165700,3292320,2110,2110,2110,2110,0
20240802,165600,3292320,2110,2110,2110,2110,0
20240802,165500,3292320,2110,2110,2110,2110,0
20240802,165400,3292320,2110,2110,2110,2110,0
20240802,165300,3292320,2110,2110,2110,2110,0
20240802,165200,3292320,2110,2110,2110,2110,0
20240802,165100,3292320,2110,2110,2110,2110,0
20240802,165000,3292320,2110,2110,2110,2110,0
20240802,164900,3292320,2110,2110,2110,2110,0
20240802,164800,3292320,2110,2110,2110,2110,0
20240802,164700,3292320,2110,2110,2110,2110,0
20240802,164600,3292320,2110,2110,2110,2110,0
20240802,164500,3292320,2110,2110,2110,2110,0
20240802,164400,3292320,2110,2110,2110,2110,0
20240802,164300,3292320,2110,2110,2110,2110,0
20240802,164200,3292320,2110,2110,2110,2110,0
20240802,164100,3292320,2110,2110,2110,2110,0
20240802,164000,3292320,2110,2110,2110,2110,0
20240802,163900,3292320,2110,2110,2110,2110,0
20240802,163800,3292320,2110,2110,2110,2110,0
20240802,163700,3292320,2110,2110,2110,2110,0
20240802,163600,3292320,2110,2110,2110,2110,1
20240802,163500,3292320,2110,2110,2110,2110,0
20240802,163400,3292320,2110,2110,2110,2110,0
20240802,163300,3292320,2110,2110,2110,2110,0
20240802,163200,3292320,2110,2110,2110,2110,0
20240802,163100,3292320,2110,2110,2110,2110,0
20240802,163000,3292320,2110,2110,2110,2110,0
20240802,162900,3292320,2110,2110,2110,2110,0
20240802,162800,3292320,2110,2110,2110,2110,0
20240802,162700,3292320,2110,2110,2110,2110,0
20240802,162600,3292320,2110,2110,2110,2110,0
20240802,162500,3292320,2110,2110,2110,2110,0
20240802,162400,3292320,2110,2110,2110,2110,0
20240802,162300,3292320,2110,2110,2110,2110,0
20240802,162200,3292320,2110,2110,2110,2110,0
20240802,162100,3292320,2110,2110,2110,2110,0
20240802,162000,3292320,2110,2110,2110,2110,0
20240802,161900,3292320,2110,2110,2110,2110,0
20240802,161800,3292320,2110,2110,2110,2110,0
20240802,161700,3292320,2110,2110,2110,2110,0
20240802,161600,3292320,2110,2110,2110,2110,0
20240802,161500,3292320,2110,2110,2110,2110,0
20240802,161400,3292320,2110,2110,2110,2110,0
20240802,161300,3292320,2110,2110,2110,2110,0
20240802,161200,3292320,2110,2110,2110,2110,0
20240802,161100,3292320,2110,2110,2110,2110,0
20240802,161000,3292320,2110,2110,2110,2110,0
20240802,160900,3292320,2110,2110,2110,2110,0
20240802,160800,3292320,2110,2110,2110,2110,0
20240802,160700,3292320,2110,2110,2110,2110,0
20240802,160600,3292320,2110,2110,2110,2110,1
20240802,160500,3292320,2110,2110,2110,2110,0
20240802,160400,3292320,2110,2110,2110,2110,0
20240802,160300,3292320,2110,2110,2110,2110,0
20240802,160200,3292320,2110,2110,2110,2110,0
20240802,160100,3292320,2110,2110,2110,2110,0
20240802,160000,3292320,2110,2110,2110,2110,0
20240802,155900,3292320,2110,2110,2110,2110,0
20240802,155800,3292320,2110,2110,2110,2110,0
20240802,155700,3292320,2110,2110,2110,2110,0
20240802,155600,3292320,2110,2110,2110,2110,0
20240802,155500,3292320,2110,2110,2110,2110,0
20240802,155400,3292320,2110,2110,2110,2110,0
20240802,155300,3292320,2110,2110,2110,2110,0
20240802,155200,3292320,2110,2110,2110,2110,0
20240802,155100,3292320,2110,2110,2110,2110,0
20240802,155000,3292320,2110,2110,2110,2110,0
20240802,154900,3292320,2110,2110,2110,2110,0
20240802,154800,3292320,2110,2110,2110,2110,0
20240802,154700,3292320,2110,2110,2110,2110,0
20240802,154600,3292320,2110,2110,2110,2110,0
20240802,154500,3292320,2110,2110,2110,2110,0
20240802,154400,3292320,2110,2110,2110,2110,0
20240802,154300,3292320,2110,2110,2110,2110,0
20240802,154200,3292320,2110,2110,2110,2110,0
20240802,154100,3292320,2110,2110,2110,2110,0
20240802,154000,3292320,2110,2110,2110,2110,0
20240802,153900,3292320,2110,2110,2110,2110,0
20240802,153800,3292320,2110,2110,2110,2110,0
20240802,153700,3292320,2110,2110,2110,2110,0
20240802,153600,3292320,2110,2110,2110,2110,1
20240802,153500,3292320,2110,2110,2110,2110,0
20240802,153400,3292320,2110,2110,2110,2110,0
20240802,153300,3292320,2110,2110,2110,2110,0
20240802,153200,3292320,2110,2110,2110,2110,0
20240802,153100,3292320,2110,2110,2110,2110,0
20240802,153000,3292320,2110,2110,2110,2110,1
20240802,152900,3290210,2105,2105,2105,2105,0
20240802,152800,3290210,2105,2105,2105,2105,0
20240802,152700,3290210,2105,2105,2105,2105,0
20240802,152600,3290210,2105,2105,2105,2105,0
20240802,152500,3290210,2105,2105,2105,2105,0
20240802,152400,3290210,2105,2105,2105,2105,0
20240802,152300,3290210,2105,2105,2105,2105,0
20240802,152200,3290210,2105,2105,2105,2105,0
20240802,152100,3290210,2105,2105,2105,2105,0
20240802,152000,3290210,2105,2105,2105,2105,0
20240802,151900,3290210,2105,2105,2105,2105,0
20240802,151800,3290210,2105,2105,2105,2105,200
20240802,151700,2869210,2110,2110,2110,2110,0
20240802,151600,2869210,2110,2110,2110,2110,0
20240802,151500,2869210,2110,2110,2110,2110,0
20240802,151400,2869210,2110,2110,2110,2110,0
20240802,151300,2869210,2110,2110,2110,2110,0
20240802,151200,2869210,2110,2110,2110,2110,0
20240802,151100,2869210,2110,2110,2110,2110,0
20240802,151000,2869210,2110,2110,2110,2110,0
20240802,150900,2869210,2110,2110,2110,2110,0
20240802,150800,2869210,2110,2110,2110,2110,0
20240802,150700,2869210,2110,2110,2110,2110,0
20240802,150600,2869210,2110,2110,2110,2110,0
20240802,150500,2869210,2110,2110,2110,2110,0
20240802,150400,2869210,2110,2110,2110,2110,0
20240802,150300,2869210,2110,2110,2110,2110,7
20240802,150200,2854440,2105,2105,2105,2105,0
20240802,150100,2854440,2105,2105,2105,2105,0
20240802,150000,2854440,2105,2105,2105,2105,0
20240802,145900,2854440,2105,2105,2105,2105,1
20240802,145800,2852335,2105,2105,2105,2105,0
20240802,145700,2852335,2105,2105,2105,2105,0
20240802,145600,2852335,2105,2105,2105,2105,0
20240802,145500,2852335,2105,2105,2105,2105,0
20240802,145400,2852335,2105,2105,2105,2105,0
20240802,145300,2852335,2105,2105,2105,2105,0
20240802,145200,2852335,2105,2105,2105,2105,100
20240802,145100,2641835,2105,2105,2105,2105,89
20240802,145000,2454490,2105,2105,2105,2105,0
20240802,144900,2454490,2105,2105,2105,2105,1
20240802,144800,2452385,2105,2105,2105,2105,0
20240802,144700,2452385,2105,2105,2105,2105,250
20240802,144600,1926135,2105,2105,2105,2105,0
20240802,144500,1926135,2105,2105,2105,2105,0
20240802,144400,1926135,2105,2105,2105,2105,0
20240802,144300,1926135,2105,2105,2105,2105,0
20240802,144200,1926135,2105,2105,2105,2105,0
20240802,144100,1926135,2105,2105,2105,2105,0
20240802,144000,1926135,2105,2105,2105,2105,0
20240802,143900,1926135,2105,2105,2105,2105,1
20240802,143800,1924030,2105,2105,2105,2105,0
20240802,143700,1924030,2105,2105,2105,2105,0
20240802,143600,1924030,2105,2105,2105,2105,0
20240802,143500,1924030,2105,2105,2105,2105,0
20240802,143400,1924030,2105,2105,2105,2105,0
20240802,143300,1924030,2105,2105,2105,2105,0
20240802,143200,1924030,2105,2105,2105,2105,0
20240802,143100,1924030,2105,2105,2105,2105,0
20240802,143000,1924030,2105,2105,2105,2105,0
20240802,142900,1924030,2105,2105,2105,2105,0
20240802,142800,1924030,2105,2105,2105,2105,0
20240802,142700,1924030,2105,2105,2105,2105,0
20240802,142600,1924030,2105,2105,2105,2105,0
20240802,142500,1924030,2105,2105,2105,2105,0
20240802,142400,1924030,2105,2105,2105,2105,0
20240802,142300,1924030,2105,2105,2105,2105,0
20240802,142200,1924030,2105,2105,2105,2105,0
20240802,142100,1924030,2105,2105,2105,2105,0
20240802,142000,1924030,2105,2105,2105,2105,0
20240802,141900,1924030,2105,2105,2105,2105,0
20240802,141800,1924030,2105,2105,2105,2105,0
20240802,141700,1924030,2105,2105,2105,2105,0
20240802,141600,1924030,2105,2105,2105,2105,0
20240802,141500,1924030,2105,2105,2105,2105,0
20240802,141400,1924030,2105,2105,2105,2105,0
20240802,141300,1924030,2105,2105,2105,2105,0
20240802,141200,1924030,2105,2105,2105,2105,0
20240802,141100,1924030,2105,2105,2105,2105,0
20240802,141000,1924030,2105,2105,2105,2105,0
20240802,140900,1924030,2105,2105,2105,2105,0
20240802,140800,1924030,2105,2105,2105,2105,0
20240802,140700,1924030,2105,2105,2105,2105,0
20240802,140600,1924030,2105,2105,2105,2105,0
20240802,140500,1924030,2105,2105,2105,2105,0
20240802,140400,1924030,2105,2105,2105,2105,0
20240802,140300,1924030,2105,2105,2105,2105,0
20240802,140200,1924030,2105,2105,2105,2105,0
20240802,140100,1924030,2105,2105,2105,2105,0
20240802,140000,1924030,2105,2105,2105,2105,0
20240802,135900,1924030,2105,2105,2105,2105,0
20240802,135800,1924030,2105,2105,2105,2105,0
20240802,135700,1924030,2105,2105,2105,2105,0
20240802,135600,1924030,2105,2105,2105,2105,0
20240802,135500,1924030,2105,2105,2105,2105,0
20240802,135400,1924030,2105,2105,2105,2105,0
20240802,135300,1924030,2105,2105,2105,2105,0
20240802,135200,1924030,2105,2105,2105,2105,0
20240802,135100,1924030,2105,2105,2105,2105,0
20240802,135000,1924030,2105,2105,2105,2105,0
20240802,134900,1924030,2105,2105,2105,2105,0
20240802,134800,1924030,2105,2105,2105,2105,0
20240802,134700,1924030,2105,2105,2105,2105,300
20240802,134600,1292530,2105,2105,2105,2105,0
20240802,134500,1292530,2105,2105,2105,2105,0
20240802,134400,1292530,2105,2105,2105,2105,0
20240802,134300,1292530,2105,2105,2105,2105,0
20240802,134200,1292530,2105,2105,2105,2105,0
20240802,134100,1292530,2105,2105,2105,2105,0
20240802,134000,1292530,2105,2105,2105,2105,0
20240802,133900,1292530,2105,2105,2105,2105,0
20240802,133800,1292530,2105,2105,2105,2105,0
20240802,133700,1292530,2105,2105,2105,2105,0
20240802,133600,1292530,2105,2105,2105,2105,0
20240802,133500,1292530,2105,2105,2105,2105,0
20240802,133400,1292530,2105,2105,2105,2105,0
20240802,133300,1292530,2105,2105,2105,2105,0
20240802,133200,1292530,2105,2105,2105,2105,0
20240802,133100,1292530,2105,2105,2105,2105,0
20240802,133000,1292530,2105,2105,2105,2105,0
20240802,132900,1292530,2105,2105,2105,2105,0
20240802,132800,1292530,2105,2105,2105,2105,0
20240802,132700,1292530,2105,2105,2105,2105,0
20240802,132600,1292530,2105,2105,2105,2105,0
20240802,132500,1292530,2105,2105,2105,2105,0
20240802,132400,1292530,2105,2105,2105,2105,0
20240802,132300,1292530,2105,2105,2105,2105,0
20240802,132200,1292530,2105,2105,2105,2105,0
20240802,132100,1292530,2105,2105,2105,2105,0
20240802,132000,1292530,2105,2105,2105,2105,0
20240802,131900,1292530,2105,2105,2105,2105,0
20240802,131800,1292530,2105,2105,2105,2105,0
20240802,131700,1292530,2105,2105,2105,2105,0
20240802,131600,1292530,2105,2105,2105,2105,0
20240802,131500,1292530,2105,2105,2105,2105,0
20240802,131400,1292530,2105,2105,2105,2105,0
20240802,131300,1292530,2105,2105,2105,2105,0
20240802,131200,1292530,2105,2105,2105,2105,0
20240802,131100,1292530,2105,2105,2105,2105,0
20240802,131000,1292530,2105,2105,2105,2105,0
20240802,130900,1292530,2105,2105,2105,2105,0
20240802,130800,1292530,2105,2105,2105,2105,0
20240802,130700,1292530,2105,2105,2105,2105,0
20240802,130600,1292530,2105,2105,2105,2105,0
20240802,130500,1292530,2105,2105,2105,2105,0
20240802,130400,1292530,2105,2105,2105,2105,0
20240802,130300,1292530,2105,2105,2105,2105,0
20240802,130200,1292530,2105,2105,2105,2105,0
20240802,130100,1292530,2105,2105,2105,2105,0
20240802,130000,1292530,2105,2105,2105,2105,0
20240802,125900,1292530,2105,2105,2105,2105,0
20240802,125800,1292530,2105,2105,2105,2105,0
20240802,125700,1292530,2105,2105,2105,2105,0
20240802,125600,1292530,2105,2105,2105,2105,0
20240802,125500,1292530,2105,2105,2105,2105,0
20240802,125400,1292530,2105,2105,2105,2105,0
20240802,125300,1292530,2105,2105,2105,2105,0
20240802,125200,1292530,2105,2105,2105,2105,0
20240802,125100,1292530,2105,2105,2105,2105,0
20240802,125000,1292530,2105,2105,2105,2105,0
20240802,124900,1292530,2105,2105,2105,2105,0
20240802,124800,1292530,2105,2105,2105,2105,0
20240802,124700,1292530,2105,2105,2105,2105,0
20240802,124600,1292530,2105,2105,2105,2105,0
20240802,124500,1292530,2105,2105,2105,2105,0
20240802,124400,1292530,2105,2105,2105,2105,0
20240802,124300,1292530,2105,2105,2105,2105,0
20240802,124200,1292530,2105,2105,2105,2105,0
20240802,124100,1292530,2105,2105,2105,2105,0
20240802,124000,1292530,2105,2105,2105,2105,0
20240802,123900,1292530,2105,2105,2105,2105,0
20240802,123800,1292530,2105,2105,2105,2105,0
20240802,123700,1292530,2105,2105,2105,2105,0
20240802,123600,1292530,2105,2105,2105,2105,0
20240802,123500,1292530,2105,2105,2105,2105,0
20240802,123400,1292530,2105,2105,2105,2105,0
20240802,123300,1292530,2105,2105,2105,2105,0
20240802,123200,1292530,2105,2105,2105,2105,0
20240802,123100,1292530,2105,2105,2105,2105,0
20240802,123000,1292530,2105,2105,2105,2105,0
20240802,122900,1292530,2105,2105,2105,2105,0
20240802,122800,1292530,2105,2105,2105,2105,0
20240802,122700,1292530,2105,2105,2105,2105,0
20240802,122600,1292530,2105,2105,2105,2105,0
20240802,122500,1292530,2105,2105,2105,2105,0
20240802,122400,1292530,2105,2105,2105,2105,0
20240802,122300,1292530,2105,2105,2105,2105,0
20240802,122200,1292530,2105,2105,2105,2105,0
20240802,122100,1292530,2105,2105,2105,2105,0
20240802,122000,1292530,2105,2105,2105,2105,0
20240802,121900,1292530,2105,2105,2105,2105,0
20240802,121800,1292530,2105,2105,2105,2105,0
20240802,121700,1292530,2105,2105,2105,2105,0
20240802,121600,1292530,2105,2105,2105,2105,0
20240802,121500,1292530,2105,2105,2105,2105,0
20240802,121400,1292530,2105,2105,2105,2105,0
20240802,121300,1292530,2105,2105,2105,2105,0
20240802,121200,1292530,2105,2105,2105,2105,0
20240802,121100,1292530,2105,2105,2105,2105,0
20240802,121000,1292530,2105,2105,2105,2105,0
20240802,120900,1292530,2105,2105,2105,2105,0
20240802,120800,1292530,2105,2105,2105,2105,0
20240802,120700,1292530,2105,2105,2105,2105,0
20240802,120600,1292530,2105,2105,2105,2105,0
20240802,120500,1292530,2105,2105,2105,2105,0
20240802,120400,1292530,2105,2105,2105,2105,0
20240802,120300,1292530,2105,2105,2105,2105,0
20240802,120200,1292530,2105,2105,2105,2105,0
20240802,120100,1292530,2105,2105,2105,2105,0
20240802,120000,1292530,2105,2105,2105,2105,0
20240802,115900,1292530,2105,2105,2105,2105,0
20240802,115800,1292530,2105,2105,2105,2105,0
20240802,115700,1292530,2105,2105,2105,2105,0
20240802,115600,1292530,2105,2105,2105,2105,0
20240802,115500,1292530,2105,2105,2105,2105,0
20240802,115400,1292530,2105,2105,2105,2105,0
20240802,115300,1292530,2105,2105,2105,2105,0
20240802,115200,1292530,2105,2105,2105,2105,0
20240802,115100,1292530,2105,2105,2105,2105,0
20240802,115000,1292530,2105,2105,2105,2105,0
20240802,114900,1292530,2105,2105,2105,2105,0
20240802,114800,1292530,2105,2105,2105,2105,0
20240802,114700,1292530,2105,2105,2105,2105,0
20240802,114600,1292530,2105,2105,2105,2105,0
20240802,114500,1292530,2105,2105,2105,2105,0
20240802,114400,1292530,2105,2105,2105,2105,0
20240802,114300,1292530,2105,2105,2105,2105,0
20240802,114200,1292530,2105,2105,2105,2105,0
20240802,114100,1292530,2105,2105,2105,2105,0
20240802,114000,1292530,2105,2105,2105,2105,0
20240802,113900,1292530,2105,2105,2105,2105,0
20240802,113800,1292530,2105,2105,2105,2105,0
20240802,113700,1292530,2105,2105,2105,2105,0
20240802,113600,1292530,2105,2105,2105,2105,0
20240802,113500,1292530,2105,2105,2105,2105,0
20240802,113400,1292530,2105,2105,2105,2105,0
20240802,113300,1292530,2105,2105,2105,2105,0
20240802,113200,1292530,2105,2105,2105,2105,0
20240802,113100,1292530,2105,2105,2105,2105,0
20240802,113000,1292530,2105,2105,2105,2105,0
20240802,112900,1292530,2105,2105,2105,2105,0
20240802,112800,1292530,2105,2105,2105,2105,0
20240802,112700,1292530,2105,2105,2105,2105,150
20240802,112600,976780,2105,2105,2105,2105,0
20240802,112500,976780,2105,2105,2105,2105,0
20240802,112400,976780,2105,2105,2105,2105,0
20240802,112300,976780,2105,2105,2105,2105,0
20240802,112200,976780,2105,2105,2105,2105,0
20240802,112100,976780,2105,2105,2105,2105,0
20240802,112000,976780,2105,2105,2105,2105,0
20240802,111900,976780,2105,2105,2105,2105,0
20240802,111800,976780,2105,2105,2105,2105,0
20240802,111700,976780,2105,2105,2105,2105,0
20240802,111600,976780,2105,2105,2105,2105,0
20240802,111500,976780,2105,2105,2105,2105,0
20240802,111400,976780,2105,2105,2105,2105,0
20240802,111300,976780,2105,2105,2105,2105,99
20240802,111200,768385,2100,2100,2100,2100,0
20240802,111100,768385,2100,2100,2100,2100,0
20240802,111000,768385,2100,2100,2100,2100,0
20240802,110900,768385,2100,2100,2100,2100,0
20240802,110800,768385,2100,2100,2100,2100,0
20240802,110700,768385,2100,2100,2100,2100,100
20240802,110600,558385,2100,2100,2100,2100,0
20240802,110500,558385,2100,2100,2100,2100,0
20240802,110400,558385,2100,2100,2100,2100,0
20240802,110300,558385,2100,2100,2100,2100,0
20240802,110200,558385,2100,2100,2100,2100,0
20240802,110100,558385,2100,2100,2100,2100,0
20240802,110000,558385,2100,2100,2100,2100,0
20240802,105900,558385,2100,2100,2100,2100,0
20240802,105800,558385,2100,2100,2100,2100,0
20240802,105700,558385,2100,2100,2100,2100,0
20240802,105600,558385,2100,2100,2100,2100,0
20240802,105500,558385,2100,2100,2100,2100,0
20240802,105400,558385,2100,2100,2100,2100,0
20240802,105300,558385,2100,2100,2100,2100,51
20240802,105200,451285,2100,2100,2100,2100,0
20240802,105100,451285,2100,2100,2100,2100,0
20240802,105000,451285,2100,2100,2100,2100,0
20240802,104900,451285,2100,2100,2100,2100,3
20240802,104800,444985,2105,2105,2105,2105,0
20240802,104700,444985,2105,2105,2105,2105,0
20240802,104600,444985,2105,2105,2105,2105,0
20240802,104500,444985,2105,2105,2105,2105,0
20240802,104400,444985,2105,2105,2105,2105,0
20240802,104300,444985,2105,2105,2105,2105,0
20240802,104200,444985,2105,2105,2105,2105,0
20240802,104100,444985,2105,2105,2105,2105,0
20240802,104000,444985,2105,2105,2105,2105,0
20240802,103900,444985,2105,2105,2105,2105,0
20240802,103800,444985,2105,2105,2105,2105,0
20240802,103700,444985,2105,2105,2105,2105,0
20240802,103600,444985,2105,2105,2105,2105,0
20240802,103500,444985,2105,2105,2105,2105,0
20240802,103400,444985,2105,2105,2105,2105,0
20240802,103300,444985,2105,2105,2105,2105,0
20240802,103200,444985,2105,2105,2105,2105,0
20240802,103100,444985,2105,2105,2105,2105,0
20240802,103000,444985,2105,2105,2105,2105,0
20240802,102900,444985,2105,2105,2105,2105,0
20240802,102800,444985,2105,2105,2105,2105,0
20240802,102700,444985,2105,2105,2105,2105,0
20240802,102600,444985,2105,2105,2105,2105,0
20240802,102500,444985,2105,2105,2105,2105,0
20240802,102400,444985,2105,2105,2105,2105,0
20240802,102300,444985,2105,2105,2105,2105,0
20240802,102200,444985,2105,2105,2105,2105,0
20240802,102100,444985,2105,2105,2105,2105,0
20240802,102000,444985,2105,2105,2105,2105,0
20240802,101900,444985,2105,2105,2105,2105,0
20240802,101800,444985,2105,2105,2105,2105,0
20240802,101700,444985,2105,2105,2105,2105,0
20240802,101600,444985,2105,2105,2105,2105,0
20240802,101500,444985,2105,2105,2105,2105,0
20240802,101400,444985,2105,2105,2105,2105,0
20240802,101300,444985,2105,2105,2105,2105,0
20240802,101200,444985,2105,2105,2105,2105,0
20240802,101100,444985,2105,2105,2105,2105,0
20240802,101000,444985,2105,2105,2105,2105,0
20240802,100900,444985,2105,2105,2105,2105,0
20240802,100800,444985,2105,2105,2105,2105,0
20240802,100700,444985,2105,2105,2105,2105,0
20240802,100600,444985,2105,2105,2105,2105,0
20240802,100500,444985,2105,2105,2105,2105,0
20240802,100400,444985,2105,2105,2105,2105,0
20240802,100300,444985,2105,2105,2105,2105,0
20240802,100200,444985,2105,2105,2105,2105,7
20240802,100100,430250,2100,2100,2100,2100,0
20240802,100000,430250,2100,2100,2100,2100,0
20240802,095900,430250,2100,2100,2100,2100,0
20240802,095800,430250,2100,2100,2100,2100,0
20240802,095700,430250,2100,2100,2100,2100,0
20240802,095600,430250,2100,2100,2100,2100,0
20240802,095500,430250,2100,2100,2100,2100,0
20240802,095400,430250,2100,2100,2100,2100,0
20240802,095300,430250,2100,2100,2100,2100,114
20240802,095200,190850,2100,2100,2100,2100,41
20240802,095100,104750,2095,2095,2095,2095,0
20240802,095000,104750,2095,2095,2095,2095,0
20240802,094900,104750,2095,2095,2095,2095,0
20240802,094800,104750,2095,2095,2095,2095,0
20240802,094700,104750,2095,2095,2095,2095,0
20240802,094600,104750,2095,2095,2095,2095,0
20240802,094500,104750,2095,2095,2095,2095,0
20240802,094400,104750,2095,2095,2095,2095,0
20240802,094300,104750,2095,2095,2095,2095,0
20240802,094200,104750,2095,2095,2095,2095,0
20240802,094100,104750,2095,2095,2095,2095,0
20240802,094000,104750,2095,2095,2095,2095,0
20240802,093900,104750,2095,2095,2095,2095,0
20240802,093800,104750,2095,2095,2095,2095,0
20240802,093700,104750,2095,2095,2095,2095,0
20240802,093600,104750,2095,2095,2095,2095,0
20240802,093500,104750,2095,2095,2095,2095,0
20240802,093400,104750,2095,2095,2095,2095,0
20240802,093300,104750,2095,2095,2095,2095,0
20240802,093200,104750,2095,2095,2095,2095,0
20240802,093100,104750,2095,2095,2095,2095,0
20240802,093000,104750,2095,2095,2095,2095,0
20240802,092900,104750,2095,2095,2095,2095,0
20240802,092800,104750,2095,2095,2095,2095,0
20240802,092700,104750,2095,2095,2095,2095,0
20240802,092600,104750,2095,2095,2095,2095,0
20240802,092500,104750,2095,2095,2095,2095,0
20240802,092400,104750,2095,2095,2095,2095,0
20240802,092300,104750,2095,2095,2095,2095,0
20240802,092200,104750,2095,2095,2095,2095,0
20240802,092100,104750,2095,2095,2095,2095,0
20240802,092000,104750,2095,2095,2095,2095,0
20240802,091900,104750,2095,2095,2095,2095,0
20240802,091800,104750,2095,2095,2095,2095,0
20240802,091700,104750,2095,2095,2095,2095,0
20240802,091600,104750,2095,2095,2095,2095,0
20240802,091500,104750,2095,2095,2095,2095,0
20240802,091400,104750,2095,2095,2095,2095,0
20240802,091300,104750,2095,2095,2095,2095,0
20240802,091200,104750,2095,2095,2095,2095,0
20240802,091100,104750,2095,2095,2095,2095,0
20240802,091000,104750,2095,2095,2095,2095,0
20240802,090900,104750,2095,2095,2095,2095,50
20240802,090800,0,2105,2105,2105,2105,0
20240802,090700,0,2105,2105,2105,2105,0
20240802,090600,0,2105,2105,2105,2105,0
20240802,090500,0,2105,2105,2105,2105,0
20240802,090400,0,2105,2105,2105,2105,0
20240802,090300,0,2105,2105,2105,2105,0
20240802,090200,0,2105,2105,2105,2105,0
20240802,090100,0,2105,2105,2105,2105,0
20240802,090000,0,2105,2105,2105,2105,0