KissMeData/089150/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,195800,103985700,2140,2140,2140,2140,563
20240807,195700,103985700,2140,2140,2140,2140,0
20240807,195600,103985700,2140,2140,2140,2140,0
20240807,195500,103985700,2140,2140,2140,2140,0
20240807,195400,103985700,2140,2140,2140,2140,0
20240807,195300,103985700,2140,2140,2140,2140,0
20240807,195200,103985700,2140,2140,2140,2140,0
20240807,195100,103985700,2140,2140,2140,2140,0
20240807,195000,103985700,2140,2140,2140,2140,0
20240807,194900,103985700,2140,2140,2140,2140,0
20240807,194800,103985700,2140,2140,2140,2140,0
20240807,194700,103985700,2140,2140,2140,2140,0
20240807,194600,103985700,2140,2140,2140,2140,0
20240807,194500,103985700,2140,2140,2140,2140,0
20240807,194400,103985700,2140,2140,2140,2140,0
20240807,194300,103985700,2140,2140,2140,2140,0
20240807,194200,103985700,2140,2140,2140,2140,0
20240807,194100,103985700,2140,2140,2140,2140,0
20240807,194000,103985700,2140,2140,2140,2140,0
20240807,193900,103985700,2140,2140,2140,2140,0
20240807,193800,103985700,2140,2140,2140,2140,0
20240807,193700,103985700,2140,2140,2140,2140,0
20240807,193600,103985700,2140,2140,2140,2140,0
20240807,193500,103985700,2140,2140,2140,2140,0
20240807,193400,103985700,2140,2140,2140,2140,0
20240807,193300,103985700,2140,2140,2140,2140,0
20240807,193200,103985700,2140,2140,2140,2140,0
20240807,193100,103985700,2140,2140,2140,2140,0
20240807,193000,103985700,2140,2140,2140,2140,0
20240807,192900,103985700,2140,2140,2140,2140,0
20240807,192800,103985700,2140,2140,2140,2140,563
20240807,192700,103985700,2140,2140,2140,2140,0
20240807,192600,103985700,2140,2140,2140,2140,0
20240807,192500,103985700,2140,2140,2140,2140,0
20240807,192400,103985700,2140,2140,2140,2140,0
20240807,192300,103985700,2140,2140,2140,2140,0
20240807,192200,103985700,2140,2140,2140,2140,0
20240807,192100,103985700,2140,2140,2140,2140,0
20240807,192000,103985700,2140,2140,2140,2140,0
20240807,191900,103985700,2140,2140,2140,2140,0
20240807,191800,103985700,2140,2140,2140,2140,0
20240807,191700,103985700,2140,2140,2140,2140,0
20240807,191600,103985700,2140,2140,2140,2140,0
20240807,191500,103985700,2140,2140,2140,2140,0
20240807,191400,103985700,2140,2140,2140,2140,0
20240807,191300,103985700,2140,2140,2140,2140,0
20240807,191200,103985700,2140,2140,2140,2140,0
20240807,191100,103985700,2140,2140,2140,2140,0
20240807,191000,103985700,2140,2140,2140,2140,0
20240807,190900,103985700,2140,2140,2140,2140,0
20240807,190800,103985700,2140,2140,2140,2140,0
20240807,190700,103985700,2140,2140,2140,2140,0
20240807,190600,103985700,2140,2140,2140,2140,0
20240807,190500,103985700,2140,2140,2140,2140,0
20240807,190400,103985700,2140,2140,2140,2140,0
20240807,190300,103985700,2140,2140,2140,2140,0
20240807,190200,103985700,2140,2140,2140,2140,0
20240807,190100,103985700,2140,2140,2140,2140,0
20240807,190000,103985700,2140,2140,2140,2140,0
20240807,185900,103985700,2140,2140,2140,2140,0
20240807,185800,103985700,2140,2140,2140,2140,563
20240807,185700,103985700,2140,2140,2140,2140,0
20240807,185600,103985700,2140,2140,2140,2140,0
20240807,185500,103985700,2140,2140,2140,2140,0
20240807,185400,103985700,2140,2140,2140,2140,0
20240807,185300,103985700,2140,2140,2140,2140,0
20240807,185200,103985700,2140,2140,2140,2140,0
20240807,185100,103985700,2140,2140,2140,2140,0
20240807,185000,103985700,2140,2140,2140,2140,0
20240807,184900,103985700,2140,2140,2140,2140,0
20240807,184800,103985700,2140,2140,2140,2140,0
20240807,184700,103985700,2140,2140,2140,2140,0
20240807,184600,103985700,2140,2140,2140,2140,0
20240807,184500,103985700,2140,2140,2140,2140,0
20240807,184400,103985700,2140,2140,2140,2140,0
20240807,184300,103985700,2140,2140,2140,2140,0
20240807,184200,103985700,2140,2140,2140,2140,0
20240807,184100,103985700,2140,2140,2140,2140,0
20240807,184000,103985700,2140,2140,2140,2140,0
20240807,183900,103985700,2140,2140,2140,2140,0
20240807,183800,103985700,2140,2140,2140,2140,0
20240807,183700,103985700,2140,2140,2140,2140,0
20240807,183600,103985700,2140,2140,2140,2140,0
20240807,183500,103985700,2140,2140,2140,2140,0
20240807,183400,103985700,2140,2140,2140,2140,0
20240807,183300,103985700,2140,2140,2140,2140,0
20240807,183200,103985700,2140,2140,2140,2140,0
20240807,183100,103985700,2140,2140,2140,2140,0
20240807,183000,103985700,2140,2140,2140,2140,0
20240807,182900,103985700,2140,2140,2140,2140,0
20240807,182800,103985700,2140,2140,2140,2140,563
20240807,182700,103985700,2140,2140,2140,2140,0
20240807,182600,103985700,2140,2140,2140,2140,0
20240807,182500,103985700,2140,2140,2140,2140,0
20240807,182400,103985700,2140,2140,2140,2140,0
20240807,182300,103985700,2140,2140,2140,2140,0
20240807,182200,103985700,2140,2140,2140,2140,0
20240807,182100,103985700,2140,2140,2140,2140,0
20240807,182000,103985700,2140,2140,2140,2140,0
20240807,181900,103985700,2140,2140,2140,2140,0
20240807,181800,103985700,2140,2140,2140,2140,0
20240807,181700,103985700,2140,2140,2140,2140,0
20240807,181600,103985700,2140,2140,2140,2140,0
20240807,181500,103985700,2140,2140,2140,2140,0
20240807,181400,103985700,2140,2140,2140,2140,0
20240807,181300,103985700,2140,2140,2140,2140,0
20240807,181200,103985700,2140,2140,2140,2140,0
20240807,181100,103985700,2140,2140,2140,2140,0
20240807,181000,103985700,2140,2140,2140,2140,0
20240807,180900,103985700,2140,2140,2140,2140,0
20240807,180800,103985700,2140,2140,2140,2140,0
20240807,180700,103985700,2140,2140,2140,2140,0
20240807,180600,103985700,2140,2140,2140,2140,0
20240807,180500,103985700,2140,2140,2140,2140,0
20240807,180400,103985700,2140,2140,2140,2140,0
20240807,180300,103985700,2140,2140,2140,2140,0
20240807,180200,103985700,2140,2140,2140,2140,0
20240807,180100,103985700,2140,2140,2140,2140,0
20240807,180000,103985700,2140,2140,2140,2140,0
20240807,175900,103985700,2140,2140,2140,2140,0
20240807,175800,103985700,2140,2140,2140,2140,563
20240807,175700,103985700,2140,2140,2140,2140,0
20240807,175600,103985700,2140,2140,2140,2140,0
20240807,175500,103985700,2140,2140,2140,2140,0
20240807,175400,103985700,2140,2140,2140,2140,0
20240807,175300,103985700,2140,2140,2140,2140,0
20240807,175200,103985700,2140,2140,2140,2140,0
20240807,175100,103985700,2140,2140,2140,2140,0
20240807,175000,103985700,2140,2140,2140,2140,0
20240807,174900,103985700,2140,2140,2140,2140,0
20240807,174800,103985700,2140,2140,2140,2140,0
20240807,174700,103985700,2140,2140,2140,2140,0
20240807,174600,103985700,2140,2140,2140,2140,0
20240807,174500,103985700,2140,2140,2140,2140,0
20240807,174400,103985700,2140,2140,2140,2140,0
20240807,174300,103985700,2140,2140,2140,2140,0
20240807,174200,103985700,2140,2140,2140,2140,0
20240807,174100,103985700,2140,2140,2140,2140,0
20240807,174000,103985700,2140,2140,2140,2140,0
20240807,173900,103985700,2140,2140,2140,2140,0
20240807,173800,103985700,2140,2140,2140,2140,0
20240807,173700,103985700,2140,2140,2140,2140,0
20240807,173600,103985700,2140,2140,2140,2140,0
20240807,173500,103985700,2140,2140,2140,2140,0
20240807,173400,103985700,2140,2140,2140,2140,0
20240807,173300,103985700,2140,2140,2140,2140,0
20240807,173200,103985700,2140,2140,2140,2140,0
20240807,173100,103985700,2140,2140,2140,2140,0
20240807,173000,103985700,2140,2140,2140,2140,0
20240807,172900,103985700,2140,2140,2140,2140,0
20240807,172800,103985700,2140,2140,2140,2140,563
20240807,172700,103985700,2140,2140,2140,2140,0
20240807,172600,103985700,2140,2140,2140,2140,0
20240807,172500,103985700,2140,2140,2140,2140,0
20240807,172400,103985700,2140,2140,2140,2140,0
20240807,172300,103985700,2140,2140,2140,2140,0
20240807,172200,103985700,2140,2140,2140,2140,0
20240807,172100,103985700,2140,2140,2140,2140,0
20240807,172000,103985700,2140,2140,2140,2140,0
20240807,171900,103985700,2140,2140,2140,2140,0
20240807,171800,103985700,2140,2140,2140,2140,0
20240807,171700,103985700,2140,2140,2140,2140,0
20240807,171600,103985700,2140,2140,2140,2140,0
20240807,171500,103985700,2140,2140,2140,2140,0
20240807,171400,103985700,2140,2140,2140,2140,0
20240807,171300,103985700,2140,2140,2140,2140,0
20240807,171200,103985700,2140,2140,2140,2140,0
20240807,171100,103985700,2140,2140,2140,2140,0
20240807,171000,103985700,2140,2140,2140,2140,0
20240807,170900,103985700,2140,2140,2140,2140,0
20240807,170800,103985700,2140,2140,2140,2140,0
20240807,170700,103985700,2140,2140,2140,2140,0
20240807,170600,103985700,2140,2140,2140,2140,0
20240807,170500,103985700,2140,2140,2140,2140,0
20240807,170400,103985700,2140,2140,2140,2140,0
20240807,170300,103985700,2140,2140,2140,2140,0
20240807,170200,103985700,2140,2140,2140,2140,0
20240807,170100,103985700,2140,2140,2140,2140,0
20240807,170000,103985700,2140,2140,2140,2140,0
20240807,165900,103985700,2140,2140,2140,2140,0
20240807,165800,103985700,2140,2140,2140,2140,563
20240807,165700,103985700,2140,2140,2140,2140,0
20240807,165600,103985700,2140,2140,2140,2140,0
20240807,165500,103985700,2140,2140,2140,2140,0
20240807,165400,103985700,2140,2140,2140,2140,0
20240807,165300,103985700,2140,2140,2140,2140,0
20240807,165200,103985700,2140,2140,2140,2140,0
20240807,165100,103985700,2140,2140,2140,2140,0
20240807,165000,103985700,2140,2140,2140,2140,0
20240807,164900,103985700,2140,2140,2140,2140,0
20240807,164800,103985700,2140,2140,2140,2140,0
20240807,164700,103985700,2140,2140,2140,2140,0
20240807,164600,103985700,2140,2140,2140,2140,0
20240807,164500,103985700,2140,2140,2140,2140,0
20240807,164400,103985700,2140,2140,2140,2140,0
20240807,164300,103985700,2140,2140,2140,2140,0
20240807,164200,103985700,2140,2140,2140,2140,0
20240807,164100,103985700,2140,2140,2140,2140,0
20240807,164000,103985700,2140,2140,2140,2140,0
20240807,163900,103985700,2140,2140,2140,2140,0
20240807,163800,103985700,2140,2140,2140,2140,0
20240807,163700,103985700,2140,2140,2140,2140,0
20240807,163600,103985700,2140,2140,2140,2140,0
20240807,163500,103985700,2140,2140,2140,2140,0
20240807,163400,103985700,2140,2140,2140,2140,0
20240807,163300,103985700,2140,2140,2140,2140,0
20240807,163200,103985700,2140,2140,2140,2140,0
20240807,163100,103985700,2140,2140,2140,2140,0
20240807,163000,103985700,2140,2140,2140,2140,0
20240807,162900,103985700,2140,2140,2140,2140,0
20240807,162800,103985700,2140,2140,2140,2140,563
20240807,162700,103985700,2140,2140,2140,2140,0
20240807,162600,103985700,2140,2140,2140,2140,0
20240807,162500,103985700,2140,2140,2140,2140,0
20240807,162400,103985700,2140,2140,2140,2140,0
20240807,162300,103985700,2140,2140,2140,2140,0
20240807,162200,103985700,2140,2140,2140,2140,0
20240807,162100,103985700,2140,2140,2140,2140,0
20240807,162000,103985700,2140,2140,2140,2140,0
20240807,161900,103985700,2140,2140,2140,2140,0
20240807,161800,103985700,2140,2140,2140,2140,0
20240807,161700,103985700,2140,2140,2140,2140,0
20240807,161600,103985700,2140,2140,2140,2140,0
20240807,161500,103985700,2140,2140,2140,2140,0
20240807,161400,103985700,2140,2140,2140,2140,0
20240807,161300,103985700,2140,2140,2140,2140,0
20240807,161200,103985700,2140,2140,2140,2140,0
20240807,161100,103985700,2140,2140,2140,2140,0
20240807,161000,103985700,2140,2140,2140,2140,0
20240807,160900,103985700,2140,2140,2140,2140,0
20240807,160800,103985700,2140,2140,2140,2140,0
20240807,160700,103985700,2140,2140,2140,2140,0
20240807,160600,103985700,2140,2140,2140,2140,0
20240807,160500,103985700,2140,2140,2140,2140,0
20240807,160400,103985700,2140,2140,2140,2140,0
20240807,160300,103985700,2140,2140,2140,2140,0
20240807,160200,103985700,2140,2140,2140,2140,0
20240807,160100,103985700,2140,2140,2140,2140,0
20240807,160000,103985700,2140,2140,2140,2140,0
20240807,155900,103985700,2140,2140,2140,2140,0
20240807,155800,103985700,2140,2140,2140,2140,563
20240807,155700,103985700,2140,2140,2140,2140,0
20240807,155600,103985700,2140,2140,2140,2140,0
20240807,155500,103985700,2140,2140,2140,2140,0
20240807,155400,103985700,2140,2140,2140,2140,0
20240807,155300,103985700,2140,2140,2140,2140,0
20240807,155200,103985700,2140,2140,2140,2140,0
20240807,155100,103985700,2140,2140,2140,2140,0
20240807,155000,103985700,2140,2140,2140,2140,0
20240807,154900,103985700,2140,2140,2140,2140,0
20240807,154800,103985700,2140,2140,2140,2140,0
20240807,154700,103985700,2140,2140,2140,2140,0
20240807,154600,103985700,2140,2140,2140,2140,0
20240807,154500,103985700,2140,2140,2140,2140,0
20240807,154400,103985700,2140,2140,2140,2140,0
20240807,154300,103985700,2140,2140,2140,2140,0
20240807,154200,103985700,2140,2140,2140,2140,0
20240807,154100,103985700,2140,2140,2140,2140,0
20240807,154000,103985700,2140,2140,2140,2140,0
20240807,153900,103985700,2140,2140,2140,2140,0
20240807,153800,103985700,2140,2140,2140,2140,0
20240807,153700,103985700,2140,2140,2140,2140,0
20240807,153600,103985700,2140,2140,2140,2140,0
20240807,153500,103985700,2140,2140,2140,2140,0
20240807,153400,103985700,2140,2140,2140,2140,0
20240807,153300,103985700,2140,2140,2140,2140,0
20240807,153200,103985700,2140,2140,2140,2140,0
20240807,153100,103985700,2140,2140,2140,2140,0
20240807,153000,103985700,2140,2140,2140,2140,563
20240807,152900,102780880,2130,2130,2130,2130,0
20240807,152800,102780880,2130,2130,2130,2130,0
20240807,152700,102780880,2130,2130,2130,2130,0
20240807,152600,102780880,2130,2130,2130,2130,0
20240807,152500,102780880,2130,2130,2130,2130,0
20240807,152400,102780880,2130,2130,2130,2130,0
20240807,152300,102780880,2130,2130,2130,2130,0
20240807,152200,102780880,2130,2130,2130,2130,0
20240807,152100,102780880,2130,2130,2130,2130,0
20240807,152000,102780880,2130,2130,2130,2130,0
20240807,151900,102780880,2130,2130,2130,2130,58
20240807,151800,102657340,2130,2130,2130,2120,1001
20240807,151700,100535200,2130,2135,2135,2130,21
20240807,151600,100490460,2135,2135,2135,2130,258
20240807,151500,99940030,2140,2140,2140,2140,8
20240807,151400,99922910,2140,2140,2140,2140,7
20240807,151300,99907930,2140,2140,2140,2140,8
20240807,151200,99890810,2135,2140,2140,2135,48
20240807,151100,99788295,2140,2140,2140,2135,49
20240807,151000,99683640,2140,2135,2140,2135,48
20240807,150900,99581155,2140,2140,2140,2120,1167
20240807,150800,97105110,2140,2140,2140,2140,7
20240807,150700,97090130,2140,2140,2140,2135,36
20240807,150600,97013230,2140,2140,2140,2140,7
20240807,150500,96998250,2140,2140,2140,2140,8
20240807,150400,96981130,2140,2140,2140,2135,23
20240807,150300,96931990,2135,2140,2140,2135,18
20240807,150200,96893520,2140,2140,2140,2140,7
20240807,150100,96878540,2140,2140,2140,2135,14
20240807,150000,96848610,2135,2145,2145,2135,25
20240807,145900,96795170,2145,2145,2145,2145,10
20240807,145800,96773720,2145,2145,2145,2145,7
20240807,145700,96758705,2145,2145,2145,2145,8
20240807,145600,96741545,2145,2145,2145,2145,7
20240807,145500,96726530,2145,2145,2145,2145,8
20240807,145400,96709370,2145,2145,2145,2145,257
20240807,145300,96158105,2145,2150,2150,2140,43
20240807,145200,96066015,2145,2145,2150,2145,7
20240807,145100,96050995,2140,2145,2145,2140,51
20240807,145000,95941815,2145,2145,2145,2140,50
20240807,144900,95834780,2140,2140,2145,2140,637
20240807,144800,94471590,2140,2140,2140,2135,14
20240807,144700,94441665,2140,2140,2140,2140,8
20240807,144600,94424545,2140,2140,2140,2140,7
20240807,144500,94409565,2140,2140,2140,2140,8
20240807,144400,94392445,2140,2140,2140,2140,7
20240807,144300,94377465,2140,2140,2140,2135,118
20240807,144200,94125495,2140,2145,2145,2135,99
20240807,144100,93913615,2145,2145,2145,2145,8
20240807,144000,93896455,2145,2145,2145,2145,7
20240807,143900,93881440,2145,2145,2145,2145,8
20240807,143800,93864280,2140,2150,2150,2140,39
20240807,143700,93780585,2150,2150,2150,2150,8
20240807,143600,93763385,2145,2150,2150,2145,14
20240807,143500,93733320,2150,2150,2150,2150,2
20240807,143400,93729020,2140,2150,2150,2140,61
20240807,143300,93598410,2150,2150,2150,2150,8
20240807,143200,93581210,2150,2150,2150,2150,357
20240807,143100,92813660,2150,2140,2150,2140,66
20240807,143000,92672150,2140,2150,2150,2140,102
20240807,142900,92453810,2150,2150,2150,2150,8
20240807,142800,92436610,2150,2150,2150,2150,7
20240807,142700,92421560,2150,2150,2150,2150,8
20240807,142600,92404360,2150,2150,2150,2150,7
20240807,142500,92389310,2150,2150,2150,2150,8
20240807,142400,92372110,2150,2150,2150,2150,7
20240807,142300,92357060,2150,2150,2150,2150,8
20240807,142200,92339860,2150,2145,2150,2140,234
20240807,142100,91837705,2145,2145,2145,2145,8
20240807,142000,91820545,2145,2145,2145,2145,7
20240807,141900,91805530,2145,2150,2150,2145,8
20240807,141800,91788340,2150,2150,2150,2150,7
20240807,141700,91773290,2150,2150,2150,2150,8
20240807,141600,91756090,2150,2150,2150,2150,7
20240807,141500,91741040,2150,2150,2150,2150,8
20240807,141400,91723840,2150,2150,2150,2140,8
20240807,141300,91706650,2150,2150,2150,2150,8
20240807,141200,91689450,2145,2150,2150,2145,7
20240807,141100,91674405,2150,2150,2150,2150,8
20240807,141000,91657205,2150,2150,2150,2150,7
20240807,140900,91642155,2150,2150,2150,2150,8
20240807,140800,91624955,2150,2150,2150,2150,7
20240807,140700,91609905,2150,2150,2150,2150,8
20240807,140600,91592705,2150,2150,2150,2150,7
20240807,140500,91577655,2150,2150,2150,2150,8
20240807,140400,91560455,2150,2150,2150,2150,7
20240807,140300,91545405,2150,2150,2150,2150,8
20240807,140200,91528205,2150,2150,2150,2150,7
20240807,140100,91513155,2150,2150,2150,2150,8
20240807,140000,91495955,2150,2150,2150,2150,9
20240807,135900,91476605,2150,2150,2150,2150,8
20240807,135800,91459405,2150,2150,2150,2150,7
20240807,135700,91444355,2150,2150,2150,2150,8
20240807,135600,91427155,2150,2150,2150,2150,7
20240807,135500,91412105,2150,2150,2150,2150,233
20240807,135400,90911155,2150,2150,2150,2150,7
20240807,135300,90896105,2150,2150,2150,2150,9
20240807,135200,90876755,2150,2150,2150,2150,7
20240807,135100,90861705,2150,2150,2150,2150,8
20240807,135000,90844505,2150,2155,2155,2150,9
20240807,134900,90825125,2155,2150,2155,2150,6
20240807,134800,90812200,2150,2150,2150,2150,72
20240807,134700,90657400,2150,2150,2150,2150,8
20240807,134600,90640200,2150,2150,2150,2150,7
20240807,134500,90625150,2150,2150,2150,2150,8
20240807,134400,90607950,2150,2150,2150,2150,7
20240807,134300,90592900,2150,2150,2150,2150,8
20240807,134200,90575700,2150,2150,2150,2150,7
20240807,134100,90560650,2150,2150,2150,2150,8
20240807,134000,90543450,2150,2150,2150,2150,7
20240807,133900,90528400,2150,2150,2150,2150,8
20240807,133800,90511200,2150,2150,2150,2150,7
20240807,133700,90496150,2150,2150,2150,2150,8
20240807,133600,90478950,2150,2150,2150,2150,7
20240807,133500,90463900,2150,2150,2150,2150,8
20240807,133400,90446700,2150,2150,2150,2150,7
20240807,133300,90431650,2150,2150,2150,2150,8
20240807,133200,90414450,2150,2155,2155,2145,159
20240807,133100,90073070,2155,2155,2155,2155,6
20240807,133000,90060140,2150,2155,2155,2150,9
20240807,132900,90040760,2150,2150,2150,2150,67
20240807,132800,89896710,2150,2150,2150,2150,7
20240807,132700,89881660,2150,2150,2150,2150,8
20240807,132600,89864460,2150,2150,2150,2150,8
20240807,132500,89847260,2150,2150,2150,2150,8
20240807,132400,89830060,2150,2150,2150,2150,7
20240807,132300,89815010,2150,2150,2150,2150,8
20240807,132200,89797810,2150,2150,2150,2150,7
20240807,132100,89782760,2150,2150,2150,2150,8
20240807,132000,89765560,2150,2150,2150,2150,7
20240807,131900,89750510,2150,2150,2150,2150,8
20240807,131800,89733310,2150,2150,2150,2150,7
20240807,131700,89718260,2150,2150,2150,2150,8
20240807,131600,89701060,2150,2150,2150,2150,7
20240807,131500,89686010,2145,2145,2145,2140,56
20240807,131400,89565945,2145,2145,2145,2145,7
20240807,131300,89550930,2145,2150,2150,2145,8
20240807,131200,89533740,2150,2150,2150,2150,7
20240807,131100,89518690,2150,2150,2150,2150,8
20240807,131000,89501490,2150,2150,2150,2150,7
20240807,130900,89486440,2150,2150,2150,2150,8
20240807,130800,89469240,2150,2150,2150,2150,7
20240807,130700,89454190,2150,2150,2150,2150,8
20240807,130600,89436990,2150,2150,2150,2150,7
20240807,130500,89421940,2150,2150,2150,2150,8
20240807,130400,89404740,2150,2150,2150,2150,7
20240807,130300,89389690,2150,2150,2150,2150,8
20240807,130200,89372490,2150,2150,2150,2150,7
20240807,130100,89357440,2150,2150,2150,2150,8
20240807,130000,89340240,2150,2150,2150,2150,7
20240807,125900,89325190,2150,2150,2150,2150,8
20240807,125800,89307990,2150,2150,2150,2150,7
20240807,125700,89292940,2150,2150,2150,2150,8
20240807,125600,89275740,2150,2150,2150,2150,7
20240807,125500,89260690,2150,2150,2150,2150,8
20240807,125400,89243490,2150,2150,2150,2150,7
20240807,125300,89228440,2150,2150,2150,2150,8
20240807,125200,89211240,2150,2150,2150,2150,7
20240807,125100,89196190,2150,2150,2150,2150,8
20240807,125000,89178990,2150,2150,2150,2150,7
20240807,124900,89163940,2150,2150,2150,2150,8
20240807,124800,89146740,2150,2150,2150,2150,7
20240807,124700,89131690,2150,2150,2150,2150,8
20240807,124600,89114490,2150,2150,2150,2150,7
20240807,124500,89099440,2150,2150,2150,2150,8
20240807,124400,89082240,2150,2145,2150,2145,7
20240807,124300,89067205,2150,2150,2150,2150,8
20240807,124200,89050005,2150,2150,2150,2150,17
20240807,124100,89013455,2150,2145,2150,2145,8
20240807,124000,88996260,2150,2145,2150,2145,7
20240807,123900,88981220,2150,2150,2150,2150,8
20240807,123800,88964020,2150,2145,2150,2145,7
20240807,123700,88948975,2145,2150,2150,2145,8
20240807,123600,88931785,2150,2150,2150,2150,7
20240807,123500,88916735,2145,2150,2150,2145,8
20240807,123400,88899545,2150,2150,2150,2150,7
20240807,123300,88884495,2145,2145,2150,2145,8
20240807,123200,88867315,2145,2145,2145,2145,7
20240807,123100,88852300,2145,2145,2145,2145,8
20240807,123000,88835140,2145,2145,2145,2145,7
20240807,122900,88820125,2145,2145,2145,2145,8
20240807,122800,88802965,2145,2145,2145,2145,7
20240807,122700,88787950,2145,2145,2145,2145,8
20240807,122600,88770790,2145,2145,2145,2145,157
20240807,122500,88434025,2145,2145,2145,2145,8
20240807,122400,88416865,2145,2145,2145,2145,7
20240807,122300,88401850,2145,2145,2145,2145,8
20240807,122200,88384690,2140,2145,2145,2140,71
20240807,122100,88232715,2145,2145,2145,2145,8
20240807,122000,88215555,2145,2145,2145,2145,7
20240807,121900,88200540,2145,2145,2145,2145,8
20240807,121800,88183380,2145,2145,2145,2145,7
20240807,121700,88168365,2145,2145,2145,2145,8
20240807,121600,88151205,2145,2145,2145,2145,7
20240807,121500,88136190,2145,2145,2145,2145,26
20240807,121400,88080420,2145,2145,2145,2145,7
20240807,121300,88065405,2145,2145,2145,2145,8
20240807,121200,88048245,2145,2145,2145,2145,7
20240807,121100,88033230,2145,2145,2145,2145,9
20240807,121000,88013925,2145,2145,2145,2145,7
20240807,120900,87998910,2145,2145,2145,2145,7
20240807,120800,87983895,2145,2145,2145,2145,8
20240807,120700,87966735,2145,2145,2145,2145,7
20240807,120600,87951720,2145,2145,2145,2145,8
20240807,120500,87934560,2145,2145,2145,2145,7
20240807,120400,87919545,2145,2145,2145,2145,9
20240807,120300,87900240,2145,2145,2145,2145,7
20240807,120200,87885225,2145,2145,2145,2145,8
20240807,120100,87868065,2145,2150,2150,2145,764
20240807,120000,86229255,2150,2150,2150,2150,8
20240807,115900,86212055,2150,2150,2150,2150,7
20240807,115800,86197005,2150,2150,2150,2145,258
20240807,115700,85643555,2150,2150,2150,2150,7
20240807,115600,85628505,2150,2150,2150,2150,8
20240807,115500,85611305,2145,2150,2150,2145,22
20240807,115400,85564080,2150,2150,2150,2150,8
20240807,115300,85546880,2150,2150,2150,2150,7
20240807,115200,85531830,2150,2150,2150,2150,8
20240807,115100,85514630,2150,2150,2150,2150,7
20240807,115000,85499580,2150,2145,2150,2145,8
20240807,114900,85482410,2140,2150,2150,2140,22
20240807,114800,85435260,2150,2150,2150,2150,8
20240807,114700,85418060,2150,2150,2150,2150,7
20240807,114600,85403010,2150,2150,2150,2150,8
20240807,114500,85385810,2150,2150,2150,2150,7
20240807,114400,85370760,2150,2150,2150,2150,8
20240807,114300,85353560,2150,2150,2150,2150,7
20240807,114200,85338510,2150,2150,2150,2150,8
20240807,114100,85321310,2150,2150,2150,2150,7
20240807,114000,85306260,2145,2150,2150,2145,9
20240807,113900,85286915,2150,2150,2150,2150,7
20240807,113800,85271865,2150,2150,2150,2150,8
20240807,113700,85254665,2150,2150,2150,2150,8
20240807,113600,85237465,2150,2150,2150,2150,8
20240807,113500,85220265,2150,2145,2150,2145,407
20240807,113400,84347245,2145,2145,2145,2145,8
20240807,113300,84330085,2140,2140,2140,2140,9
20240807,113200,84310825,2140,2140,2140,2135,1142
20240807,113100,81872615,2140,2140,2140,2140,7
20240807,113000,81857635,2140,2140,2140,2140,8
20240807,112900,81840515,2140,2150,2150,2140,208
20240807,112800,81394825,2150,2150,2150,2150,9
20240807,112700,81375475,2150,2150,2150,2150,8
20240807,112600,81358275,2150,2150,2150,2150,9
20240807,112500,81338925,2150,2150,2150,2150,8
20240807,112400,81321725,2150,2150,2150,2150,9
20240807,112300,81302375,2150,2150,2150,2150,8
20240807,112200,81285175,2150,2150,2150,2150,9
20240807,112100,81265825,2150,2150,2150,2150,8
20240807,112000,81248625,2150,2150,2150,2150,9
20240807,111900,81229275,2150,2155,2155,2150,8
20240807,111800,81212040,2150,2155,2155,2150,9
20240807,111700,81192655,2150,2155,2155,2150,8
20240807,111600,81175420,2150,2155,2155,2150,10
20240807,111500,81153885,2155,2155,2155,2155,7
20240807,111400,81138800,2150,2150,2155,2150,9
20240807,111300,81119420,2150,2150,2155,2150,8
20240807,111200,81102190,2150,2150,2155,2150,19
20240807,111100,81061320,2150,2150,2150,2145,12
20240807,111000,81035525,2150,2150,2150,2150,9
20240807,110900,81016175,2150,2150,2150,2150,8
20240807,110800,80998975,2145,2145,2145,2145,109
20240807,110700,80765170,2145,2145,2145,2145,8
20240807,110600,80748010,2145,2145,2145,2145,9
20240807,110500,80728705,2145,2145,2145,2145,8
20240807,110400,80711545,2145,2145,2145,2135,18
20240807,110300,80673025,2145,2155,2155,2145,8
20240807,110200,80655795,2150,2150,2150,2140,1565
20240807,110100,77304045,2150,2150,2150,2150,8
20240807,110000,77286845,2150,2150,2150,2150,9
20240807,105900,77267495,2150,2150,2150,2150,8
20240807,105800,77250295,2150,2145,2150,2145,9
20240807,105700,77230980,2140,2160,2160,2140,839
20240807,105600,75431020,2160,2155,2160,2155,7
20240807,105500,75415910,2155,2150,2155,2150,9
20240807,105400,75396520,2160,2155,2160,2155,7
20240807,105300,75381410,2155,2160,2160,2155,8
20240807,105200,75364135,2155,2160,2160,2155,8
20240807,105100,75346860,2155,2155,2155,2155,8
20240807,105000,75329620,2150,2160,2160,2150,11
20240807,104900,75305890,2160,2160,2160,2160,7
20240807,104800,75290770,2160,2155,2160,2155,374
20240807,104700,74484755,2155,2155,2155,2155,338
20240807,104600,73756365,2155,2155,2155,2155,7
20240807,104500,73741280,2155,2155,2155,2155,7
20240807,104400,73726195,2155,2155,2155,2155,7
20240807,104300,73711110,2155,2155,2155,2155,7
20240807,104200,73696025,2155,2155,2155,2155,7
20240807,104100,73680940,2160,2160,2160,2160,7
20240807,104000,73665820,2160,2160,2160,2160,510
20240807,103900,72564220,2160,2160,2160,2160,107
20240807,103800,72333100,2160,2155,2160,2155,351
20240807,103700,71574965,2160,2155,2160,2155,7
20240807,103600,71559875,2155,2155,2160,2155,9
20240807,103500,71540450,2160,2160,2160,2160,7
20240807,103400,71525330,2160,2160,2160,2160,8
20240807,103300,71508050,2155,2155,2155,2155,365
20240807,103200,70721475,2150,2155,2155,2150,12
20240807,103100,70695640,2150,2155,2155,2150,28
20240807,103000,70635375,2150,2150,2150,2145,1293
20240807,102900,67860425,2150,2150,2150,2150,8
20240807,102800,67843225,2150,2155,2155,2150,9
20240807,102700,67823840,2150,2155,2155,2150,8
20240807,102600,67806605,2150,2155,2155,2150,9
20240807,102500,67787220,2150,2145,2150,2145,1773
20240807,102400,63976355,2145,2145,2150,2145,2009
20240807,102300,59667040,2145,2145,2145,2145,8
20240807,102200,59649880,2145,2150,2150,2145,9
20240807,102100,59630540,2150,2150,2150,2150,8
20240807,102000,59613340,2150,2145,2150,2145,29
20240807,101900,59551005,2145,2145,2150,2145,3379
20240807,101800,52303015,2145,2145,2145,2145,689
20240807,101700,50825110,2145,2145,2145,2145,8
20240807,101600,50807950,2145,2145,2145,2145,9
20240807,101500,50788645,2145,2145,2145,2145,8
20240807,101400,50771485,2145,2140,2145,2140,93
20240807,101300,50572420,2140,2145,2145,2140,278
20240807,101200,49977460,2145,2140,2145,2140,113
20240807,101100,49735595,2150,2150,2150,2140,1075
20240807,101000,47435015,2150,2150,2150,2150,9
20240807,100900,47415665,2150,2155,2155,2140,14
20240807,100800,47385580,2155,2140,2155,2140,868
20240807,100700,45524485,2140,2140,2140,2140,8
20240807,100600,45507365,2145,2140,2145,2135,244
20240807,100500,44986375,2140,2140,2145,2135,1008
20240807,100400,42834235,2145,2140,2145,2140,21
20240807,100300,42789260,2140,2145,2145,2140,20
20240807,100200,42746365,2145,2140,2145,2140,19
20240807,100100,42705650,2145,2140,2145,2140,28
20240807,100000,42645705,2145,2140,2145,2130,1120
20240807,095900,40258730,2140,2135,2140,2135,39
20240807,095800,40175450,2135,2130,2135,2130,205
20240807,095700,39738370,2130,2130,2130,2130,12
20240807,095600,39712810,2130,2130,2130,2130,9
20240807,095500,39693640,2130,2130,2130,2125,185
20240807,095400,39300470,2130,2130,2130,2125,209
20240807,095300,38856300,2125,2130,2130,2125,360
20240807,095200,38090510,2125,2125,2125,2125,1335
20240807,095100,35253635,2125,2120,2125,2120,18
20240807,095000,35215455,2120,2120,2125,2120,9
20240807,094900,35196350,2120,2120,2125,2120,8
20240807,094800,35179360,2120,2120,2120,2120,29
20240807,094700,35117880,2120,2120,2125,2120,8
20240807,094600,35100895,2120,2120,2120,2110,1019
20240807,094500,32950615,2120,2120,2125,2120,18
20240807,094400,32912405,2120,2120,2125,2120,9
20240807,094300,32893305,2125,2120,2125,2110,794
20240807,094200,31210705,2120,2115,2120,2115,23
20240807,094100,31162000,2115,2115,2115,2115,108
20240807,094000,30933580,2115,2115,2115,2115,102
20240807,093900,30717850,2100,2115,2115,2100,5313
20240807,093800,19530505,2110,2110,2115,2110,202
20240807,093700,19103775,2105,2110,2110,2105,720
20240807,093600,17587685,2110,2105,2110,2105,343
20240807,093500,16865170,2105,2105,2110,2105,1508
20240807,093400,13690825,2105,2105,2105,2105,9
20240807,093300,13671880,2105,2105,2105,2105,8
20240807,093200,13655040,2105,2105,2105,2105,9
20240807,093100,13636095,2100,2110,2110,2095,51
20240807,093000,13528730,2105,2105,2105,2105,218
20240807,092900,13069840,2105,2105,2105,2105,8
20240807,092800,13053000,2105,2090,2105,2090,48
20240807,092700,12952650,2085,2105,2105,2085,494
20240807,092600,11919560,2105,2100,2105,2100,209
20240807,092500,11479625,2100,2095,2100,2095,90
20240807,092400,11291070,2095,2095,2095,2095,9
20240807,092300,11272215,2090,2090,2090,2090,14
20240807,092200,11242955,2090,2090,2095,2090,209
20240807,092100,10806135,2090,2095,2095,2090,159
20240807,092000,10473790,2090,2095,2100,2090,150
20240807,091900,10159620,2095,2075,2095,2075,186
20240807,091800,9771390,2070,2055,2070,2055,187
20240807,091700,9384725,2050,2045,2050,2045,105
20240807,091600,9169615,2050,2050,2050,2050,9
20240807,091500,9151165,2050,2045,2050,2045,133
20240807,091400,8879175,2045,2045,2045,2045,184
20240807,091300,8502895,2045,2045,2045,2045,8
20240807,091200,8486535,2050,2045,2050,2045,645
20240807,091100,7167500,2045,2050,2050,2045,8
20240807,091000,7151105,2050,2050,2050,2045,9
20240807,090900,7132660,2050,2050,2050,2050,8
20240807,090800,7116260,2050,2045,2050,2045,9
20240807,090700,7097840,2045,2045,2045,2045,8
20240807,090600,7081480,2045,2045,2045,2045,9
20240807,090500,7063075,2045,2045,2045,2045,1027
20240807,090400,4962860,2045,2045,2045,2045,9
20240807,090300,4944455,2045,2045,2045,2045,18
20240807,090200,4907645,2040,2050,2050,2040,10
20240807,090100,4887170,2050,2045,2050,2045,94
20240807,090000,4694500,2040,2020,2040,2020,2324