KissMeData/469880/min/candle-20240807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240807,214100,23441590,2100,2100,2100,2100,46
20240807,214000,23441590,2100,2100,2100,2100,0
20240807,213900,23441590,2100,2100,2100,2100,0
20240807,213800,23441590,2100,2100,2100,2100,0
20240807,213700,23441590,2100,2100,2100,2100,0
20240807,213600,23441590,2100,2100,2100,2100,0
20240807,213500,23441590,2100,2100,2100,2100,0
20240807,213400,23441590,2100,2100,2100,2100,0
20240807,213300,23441590,2100,2100,2100,2100,0
20240807,213200,23441590,2100,2100,2100,2100,0
20240807,213100,23441590,2100,2100,2100,2100,0
20240807,213000,23441590,2100,2100,2100,2100,0
20240807,212900,23441590,2100,2100,2100,2100,0
20240807,212800,23441590,2100,2100,2100,2100,0
20240807,212700,23441590,2100,2100,2100,2100,0
20240807,212600,23441590,2100,2100,2100,2100,0
20240807,212500,23441590,2100,2100,2100,2100,0
20240807,212400,23441590,2100,2100,2100,2100,0
20240807,212300,23441590,2100,2100,2100,2100,0
20240807,212200,23441590,2100,2100,2100,2100,0
20240807,212100,23441590,2100,2100,2100,2100,0
20240807,212000,23441590,2100,2100,2100,2100,0
20240807,211900,23441590,2100,2100,2100,2100,0
20240807,211800,23441590,2100,2100,2100,2100,0
20240807,211700,23441590,2100,2100,2100,2100,0
20240807,211600,23441590,2100,2100,2100,2100,0
20240807,211500,23441590,2100,2100,2100,2100,0
20240807,211400,23441590,2100,2100,2100,2100,0
20240807,211300,23441590,2100,2100,2100,2100,0
20240807,211200,23441590,2100,2100,2100,2100,0
20240807,211100,23441590,2100,2100,2100,2100,46
20240807,211000,23441590,2100,2100,2100,2100,0
20240807,210900,23441590,2100,2100,2100,2100,0
20240807,210800,23441590,2100,2100,2100,2100,0
20240807,210700,23441590,2100,2100,2100,2100,0
20240807,210600,23441590,2100,2100,2100,2100,0
20240807,210500,23441590,2100,2100,2100,2100,0
20240807,210400,23441590,2100,2100,2100,2100,0
20240807,210300,23441590,2100,2100,2100,2100,0
20240807,210200,23441590,2100,2100,2100,2100,0
20240807,210100,23441590,2100,2100,2100,2100,0
20240807,210000,23441590,2100,2100,2100,2100,0
20240807,205900,23441590,2100,2100,2100,2100,0
20240807,205800,23441590,2100,2100,2100,2100,0
20240807,205700,23441590,2100,2100,2100,2100,0
20240807,205600,23441590,2100,2100,2100,2100,0
20240807,205500,23441590,2100,2100,2100,2100,0
20240807,205400,23441590,2100,2100,2100,2100,0
20240807,205300,23441590,2100,2100,2100,2100,0
20240807,205200,23441590,2100,2100,2100,2100,0
20240807,205100,23441590,2100,2100,2100,2100,0
20240807,205000,23441590,2100,2100,2100,2100,0
20240807,204900,23441590,2100,2100,2100,2100,0
20240807,204800,23441590,2100,2100,2100,2100,0
20240807,204700,23441590,2100,2100,2100,2100,0
20240807,204600,23441590,2100,2100,2100,2100,0
20240807,204500,23441590,2100,2100,2100,2100,0
20240807,204400,23441590,2100,2100,2100,2100,0
20240807,204300,23441590,2100,2100,2100,2100,0
20240807,204200,23441590,2100,2100,2100,2100,0
20240807,204100,23441590,2100,2100,2100,2100,46
20240807,204000,23441590,2100,2100,2100,2100,0
20240807,203900,23441590,2100,2100,2100,2100,0
20240807,203800,23441590,2100,2100,2100,2100,0
20240807,203700,23441590,2100,2100,2100,2100,0
20240807,203600,23441590,2100,2100,2100,2100,0
20240807,203500,23441590,2100,2100,2100,2100,0
20240807,203400,23441590,2100,2100,2100,2100,0
20240807,203300,23441590,2100,2100,2100,2100,0
20240807,203200,23441590,2100,2100,2100,2100,0
20240807,203100,23441590,2100,2100,2100,2100,0
20240807,203000,23441590,2100,2100,2100,2100,0
20240807,202900,23441590,2100,2100,2100,2100,0
20240807,202800,23441590,2100,2100,2100,2100,0
20240807,202700,23441590,2100,2100,2100,2100,0
20240807,202600,23441590,2100,2100,2100,2100,0
20240807,202500,23441590,2100,2100,2100,2100,0
20240807,202400,23441590,2100,2100,2100,2100,0
20240807,202300,23441590,2100,2100,2100,2100,0
20240807,202200,23441590,2100,2100,2100,2100,0
20240807,202100,23441590,2100,2100,2100,2100,0
20240807,202000,23441590,2100,2100,2100,2100,0
20240807,201900,23441590,2100,2100,2100,2100,0
20240807,201800,23441590,2100,2100,2100,2100,0
20240807,201700,23441590,2100,2100,2100,2100,0
20240807,201600,23441590,2100,2100,2100,2100,0
20240807,201500,23441590,2100,2100,2100,2100,0
20240807,201400,23441590,2100,2100,2100,2100,0
20240807,201300,23441590,2100,2100,2100,2100,0
20240807,201200,23441590,2100,2100,2100,2100,0
20240807,201100,23441590,2100,2100,2100,2100,46
20240807,201000,23441590,2100,2100,2100,2100,0
20240807,200900,23441590,2100,2100,2100,2100,0
20240807,200800,23441590,2100,2100,2100,2100,0
20240807,200700,23441590,2100,2100,2100,2100,0
20240807,200600,23441590,2100,2100,2100,2100,0
20240807,200500,23441590,2100,2100,2100,2100,0
20240807,200400,23441590,2100,2100,2100,2100,0
20240807,200300,23441590,2100,2100,2100,2100,0
20240807,200200,23441590,2100,2100,2100,2100,0
20240807,200100,23441590,2100,2100,2100,2100,0
20240807,200000,23441590,2100,2100,2100,2100,0
20240807,195900,23441590,2100,2100,2100,2100,0
20240807,195800,23441590,2100,2100,2100,2100,0
20240807,195700,23441590,2100,2100,2100,2100,0
20240807,195600,23441590,2100,2100,2100,2100,0
20240807,195500,23441590,2100,2100,2100,2100,0
20240807,195400,23441590,2100,2100,2100,2100,0
20240807,195300,23441590,2100,2100,2100,2100,0
20240807,195200,23441590,2100,2100,2100,2100,0
20240807,195100,23441590,2100,2100,2100,2100,0
20240807,195000,23441590,2100,2100,2100,2100,0
20240807,194900,23441590,2100,2100,2100,2100,0
20240807,194800,23441590,2100,2100,2100,2100,0
20240807,194700,23441590,2100,2100,2100,2100,0
20240807,194600,23441590,2100,2100,2100,2100,0
20240807,194500,23441590,2100,2100,2100,2100,0
20240807,194400,23441590,2100,2100,2100,2100,0
20240807,194300,23441590,2100,2100,2100,2100,0
20240807,194200,23441590,2100,2100,2100,2100,0
20240807,194100,23441590,2100,2100,2100,2100,46
20240807,194000,23441590,2100,2100,2100,2100,0
20240807,193900,23441590,2100,2100,2100,2100,0
20240807,193800,23441590,2100,2100,2100,2100,0
20240807,193700,23441590,2100,2100,2100,2100,0
20240807,193600,23441590,2100,2100,2100,2100,0
20240807,193500,23441590,2100,2100,2100,2100,0
20240807,193400,23441590,2100,2100,2100,2100,0
20240807,193300,23441590,2100,2100,2100,2100,0
20240807,193200,23441590,2100,2100,2100,2100,0
20240807,193100,23441590,2100,2100,2100,2100,0
20240807,193000,23441590,2100,2100,2100,2100,0
20240807,192900,23441590,2100,2100,2100,2100,0
20240807,192800,23441590,2100,2100,2100,2100,0
20240807,192700,23441590,2100,2100,2100,2100,0
20240807,192600,23441590,2100,2100,2100,2100,0
20240807,192500,23441590,2100,2100,2100,2100,0
20240807,192400,23441590,2100,2100,2100,2100,0
20240807,192300,23441590,2100,2100,2100,2100,0
20240807,192200,23441590,2100,2100,2100,2100,0
20240807,192100,23441590,2100,2100,2100,2100,0
20240807,192000,23441590,2100,2100,2100,2100,0
20240807,191900,23441590,2100,2100,2100,2100,0
20240807,191800,23441590,2100,2100,2100,2100,0
20240807,191700,23441590,2100,2100,2100,2100,0
20240807,191600,23441590,2100,2100,2100,2100,0
20240807,191500,23441590,2100,2100,2100,2100,0
20240807,191400,23441590,2100,2100,2100,2100,0
20240807,191300,23441590,2100,2100,2100,2100,0
20240807,191200,23441590,2100,2100,2100,2100,0
20240807,191100,23441590,2100,2100,2100,2100,46
20240807,191000,23441590,2100,2100,2100,2100,0
20240807,190900,23441590,2100,2100,2100,2100,0
20240807,190800,23441590,2100,2100,2100,2100,0
20240807,190700,23441590,2100,2100,2100,2100,0
20240807,190600,23441590,2100,2100,2100,2100,0
20240807,190500,23441590,2100,2100,2100,2100,0
20240807,190400,23441590,2100,2100,2100,2100,0
20240807,190300,23441590,2100,2100,2100,2100,0
20240807,190200,23441590,2100,2100,2100,2100,0
20240807,190100,23441590,2100,2100,2100,2100,0
20240807,190000,23441590,2100,2100,2100,2100,0
20240807,185900,23441590,2100,2100,2100,2100,0
20240807,185800,23441590,2100,2100,2100,2100,0
20240807,185700,23441590,2100,2100,2100,2100,0
20240807,185600,23441590,2100,2100,2100,2100,0
20240807,185500,23441590,2100,2100,2100,2100,0
20240807,185400,23441590,2100,2100,2100,2100,0
20240807,185300,23441590,2100,2100,2100,2100,0
20240807,185200,23441590,2100,2100,2100,2100,0
20240807,185100,23441590,2100,2100,2100,2100,0
20240807,185000,23441590,2100,2100,2100,2100,0
20240807,184900,23441590,2100,2100,2100,2100,0
20240807,184800,23441590,2100,2100,2100,2100,0
20240807,184700,23441590,2100,2100,2100,2100,0
20240807,184600,23441590,2100,2100,2100,2100,0
20240807,184500,23441590,2100,2100,2100,2100,0
20240807,184400,23441590,2100,2100,2100,2100,0
20240807,184300,23441590,2100,2100,2100,2100,0
20240807,184200,23441590,2100,2100,2100,2100,0
20240807,184100,23441590,2100,2100,2100,2100,46
20240807,184000,23441590,2100,2100,2100,2100,0
20240807,183900,23441590,2100,2100,2100,2100,0
20240807,183800,23441590,2100,2100,2100,2100,0
20240807,183700,23441590,2100,2100,2100,2100,0
20240807,183600,23441590,2100,2100,2100,2100,0
20240807,183500,23441590,2100,2100,2100,2100,0
20240807,183400,23441590,2100,2100,2100,2100,0
20240807,183300,23441590,2100,2100,2100,2100,0
20240807,183200,23441590,2100,2100,2100,2100,0
20240807,183100,23441590,2100,2100,2100,2100,0
20240807,183000,23441590,2100,2100,2100,2100,0
20240807,182900,23441590,2100,2100,2100,2100,0
20240807,182800,23441590,2100,2100,2100,2100,0
20240807,182700,23441590,2100,2100,2100,2100,0
20240807,182600,23441590,2100,2100,2100,2100,0
20240807,182500,23441590,2100,2100,2100,2100,0
20240807,182400,23441590,2100,2100,2100,2100,0
20240807,182300,23441590,2100,2100,2100,2100,0
20240807,182200,23441590,2100,2100,2100,2100,0
20240807,182100,23441590,2100,2100,2100,2100,0
20240807,182000,23441590,2100,2100,2100,2100,0
20240807,181900,23441590,2100,2100,2100,2100,0
20240807,181800,23441590,2100,2100,2100,2100,0
20240807,181700,23441590,2100,2100,2100,2100,0
20240807,181600,23441590,2100,2100,2100,2100,0
20240807,181500,23441590,2100,2100,2100,2100,0
20240807,181400,23441590,2100,2100,2100,2100,0
20240807,181300,23441590,2100,2100,2100,2100,0
20240807,181200,23441590,2100,2100,2100,2100,0
20240807,181100,23441590,2100,2100,2100,2100,46
20240807,181000,23441590,2100,2100,2100,2100,0
20240807,180900,23441590,2100,2100,2100,2100,0
20240807,180800,23441590,2100,2100,2100,2100,0
20240807,180700,23441590,2100,2100,2100,2100,0
20240807,180600,23441590,2100,2100,2100,2100,0
20240807,180500,23441590,2100,2100,2100,2100,0
20240807,180400,23441590,2100,2100,2100,2100,0
20240807,180300,23441590,2100,2100,2100,2100,0
20240807,180200,23441590,2100,2100,2100,2100,0
20240807,180100,23441590,2100,2100,2100,2100,0
20240807,180000,23441590,2100,2100,2100,2100,0
20240807,175900,23441590,2100,2100,2100,2100,0
20240807,175800,23441590,2100,2100,2100,2100,0
20240807,175700,23441590,2100,2100,2100,2100,0
20240807,175600,23441590,2100,2100,2100,2100,0
20240807,175500,23441590,2100,2100,2100,2100,0
20240807,175400,23441590,2100,2100,2100,2100,0
20240807,175300,23441590,2100,2100,2100,2100,0
20240807,175200,23441590,2100,2100,2100,2100,0
20240807,175100,23441590,2100,2100,2100,2100,0
20240807,175000,23441590,2100,2100,2100,2100,0
20240807,174900,23441590,2100,2100,2100,2100,0
20240807,174800,23441590,2100,2100,2100,2100,0
20240807,174700,23441590,2100,2100,2100,2100,0
20240807,174600,23441590,2100,2100,2100,2100,0
20240807,174500,23441590,2100,2100,2100,2100,0
20240807,174400,23441590,2100,2100,2100,2100,0
20240807,174300,23441590,2100,2100,2100,2100,0
20240807,174200,23441590,2100,2100,2100,2100,0
20240807,174100,23441590,2100,2100,2100,2100,46
20240807,174000,23441590,2100,2100,2100,2100,0
20240807,173900,23441590,2100,2100,2100,2100,0
20240807,173800,23441590,2100,2100,2100,2100,0
20240807,173700,23441590,2100,2100,2100,2100,0
20240807,173600,23441590,2100,2100,2100,2100,0
20240807,173500,23441590,2100,2100,2100,2100,0
20240807,173400,23441590,2100,2100,2100,2100,0
20240807,173300,23441590,2100,2100,2100,2100,0
20240807,173200,23441590,2100,2100,2100,2100,0
20240807,173100,23441590,2100,2100,2100,2100,0
20240807,173000,23441590,2100,2100,2100,2100,0
20240807,172900,23441590,2100,2100,2100,2100,0
20240807,172800,23441590,2100,2100,2100,2100,0
20240807,172700,23441590,2100,2100,2100,2100,0
20240807,172600,23441590,2100,2100,2100,2100,0
20240807,172500,23441590,2100,2100,2100,2100,0
20240807,172400,23441590,2100,2100,2100,2100,0
20240807,172300,23441590,2100,2100,2100,2100,0
20240807,172200,23441590,2100,2100,2100,2100,0
20240807,172100,23441590,2100,2100,2100,2100,0
20240807,172000,23441590,2100,2100,2100,2100,0
20240807,171900,23441590,2100,2100,2100,2100,0
20240807,171800,23441590,2100,2100,2100,2100,0
20240807,171700,23441590,2100,2100,2100,2100,0
20240807,171600,23441590,2100,2100,2100,2100,0
20240807,171500,23441590,2100,2100,2100,2100,0
20240807,171400,23441590,2100,2100,2100,2100,0
20240807,171300,23441590,2100,2100,2100,2100,0
20240807,171200,23441590,2100,2100,2100,2100,0
20240807,171100,23441590,2100,2100,2100,2100,46
20240807,171000,23441590,2100,2100,2100,2100,0
20240807,170900,23441590,2100,2100,2100,2100,0
20240807,170800,23441590,2100,2100,2100,2100,0
20240807,170700,23441590,2100,2100,2100,2100,0
20240807,170600,23441590,2100,2100,2100,2100,0
20240807,170500,23441590,2100,2100,2100,2100,0
20240807,170400,23441590,2100,2100,2100,2100,0
20240807,170300,23441590,2100,2100,2100,2100,0
20240807,170200,23441590,2100,2100,2100,2100,0
20240807,170100,23441590,2100,2100,2100,2100,0
20240807,170000,23441590,2100,2100,2100,2100,0
20240807,165900,23441590,2100,2100,2100,2100,0
20240807,165800,23441590,2100,2100,2100,2100,0
20240807,165700,23441590,2100,2100,2100,2100,0
20240807,165600,23441590,2100,2100,2100,2100,0
20240807,165500,23441590,2100,2100,2100,2100,0
20240807,165400,23441590,2100,2100,2100,2100,0
20240807,165300,23441590,2100,2100,2100,2100,0
20240807,165200,23441590,2100,2100,2100,2100,0
20240807,165100,23441590,2100,2100,2100,2100,0
20240807,165000,23441590,2100,2100,2100,2100,0
20240807,164900,23441590,2100,2100,2100,2100,0
20240807,164800,23441590,2100,2100,2100,2100,0
20240807,164700,23441590,2100,2100,2100,2100,0
20240807,164600,23441590,2100,2100,2100,2100,0
20240807,164500,23441590,2100,2100,2100,2100,0
20240807,164400,23441590,2100,2100,2100,2100,0
20240807,164300,23441590,2100,2100,2100,2100,0
20240807,164200,23441590,2100,2100,2100,2100,0
20240807,164100,23441590,2100,2100,2100,2100,46
20240807,164000,23441590,2100,2100,2100,2100,0
20240807,163900,23441590,2100,2100,2100,2100,0
20240807,163800,23441590,2100,2100,2100,2100,0
20240807,163700,23441590,2100,2100,2100,2100,0
20240807,163600,23441590,2100,2100,2100,2100,0
20240807,163500,23441590,2100,2100,2100,2100,0
20240807,163400,23441590,2100,2100,2100,2100,0
20240807,163300,23441590,2100,2100,2100,2100,0
20240807,163200,23441590,2100,2100,2100,2100,0
20240807,163100,23441590,2100,2100,2100,2100,0
20240807,163000,23441590,2100,2100,2100,2100,0
20240807,162900,23441590,2100,2100,2100,2100,0
20240807,162800,23441590,2100,2100,2100,2100,0
20240807,162700,23441590,2100,2100,2100,2100,0
20240807,162600,23441590,2100,2100,2100,2100,0
20240807,162500,23441590,2100,2100,2100,2100,0
20240807,162400,23441590,2100,2100,2100,2100,0
20240807,162300,23441590,2100,2100,2100,2100,0
20240807,162200,23441590,2100,2100,2100,2100,0
20240807,162100,23441590,2100,2100,2100,2100,0
20240807,162000,23441590,2100,2100,2100,2100,0
20240807,161900,23441590,2100,2100,2100,2100,0
20240807,161800,23441590,2100,2100,2100,2100,0
20240807,161700,23441590,2100,2100,2100,2100,0
20240807,161600,23441590,2100,2100,2100,2100,0
20240807,161500,23441590,2100,2100,2100,2100,0
20240807,161400,23441590,2100,2100,2100,2100,0
20240807,161300,23441590,2100,2100,2100,2100,0
20240807,161200,23441590,2100,2100,2100,2100,0
20240807,161100,23441590,2100,2100,2100,2100,46
20240807,161000,23441590,2100,2100,2100,2100,0
20240807,160900,23441590,2100,2100,2100,2100,0
20240807,160800,23441590,2100,2100,2100,2100,0
20240807,160700,23441590,2100,2100,2100,2100,0
20240807,160600,23441590,2100,2100,2100,2100,0
20240807,160500,23441590,2100,2100,2100,2100,0
20240807,160400,23441590,2100,2100,2100,2100,0
20240807,160300,23441590,2100,2100,2100,2100,0
20240807,160200,23441590,2100,2100,2100,2100,0
20240807,160100,23441590,2100,2100,2100,2100,0
20240807,160000,23441590,2100,2100,2100,2100,0
20240807,155900,23441590,2100,2100,2100,2100,0
20240807,155800,23441590,2100,2100,2100,2100,0
20240807,155700,23441590,2100,2100,2100,2100,0
20240807,155600,23441590,2100,2100,2100,2100,0
20240807,155500,23441590,2100,2100,2100,2100,0
20240807,155400,23441590,2100,2100,2100,2100,0
20240807,155300,23441590,2100,2100,2100,2100,0
20240807,155200,23441590,2100,2100,2100,2100,0
20240807,155100,23441590,2100,2100,2100,2100,0
20240807,155000,23441590,2100,2100,2100,2100,0
20240807,154900,23441590,2100,2100,2100,2100,0
20240807,154800,23441590,2100,2100,2100,2100,0
20240807,154700,23441590,2100,2100,2100,2100,0
20240807,154600,23441590,2100,2100,2100,2100,0
20240807,154500,23441590,2100,2100,2100,2100,0
20240807,154400,23441590,2100,2100,2100,2100,0
20240807,154300,23441590,2100,2100,2100,2100,0
20240807,154200,23441590,2100,2100,2100,2100,0
20240807,154100,23441590,2100,2100,2100,2100,46
20240807,154000,23441590,2100,2100,2100,2100,0
20240807,153900,23441590,2100,2100,2100,2100,0
20240807,153800,23441590,2100,2100,2100,2100,0
20240807,153700,23441590,2100,2100,2100,2100,0
20240807,153600,23441590,2100,2100,2100,2100,0
20240807,153500,23441590,2100,2100,2100,2100,0
20240807,153400,23441590,2100,2100,2100,2100,0
20240807,153300,23441590,2100,2100,2100,2100,0
20240807,153200,23441590,2100,2100,2100,2100,0
20240807,153100,23441590,2100,2100,2100,2100,0
20240807,153000,23441590,2100,2100,2100,2100,0
20240807,152900,23441590,2100,2100,2100,2100,0
20240807,152800,23441590,2100,2100,2100,2100,0
20240807,152700,23441590,2100,2100,2100,2100,0
20240807,152600,23441590,2100,2100,2100,2100,0
20240807,152500,23441590,2100,2100,2100,2100,0
20240807,152400,23441590,2100,2100,2100,2100,0
20240807,152300,23441590,2100,2100,2100,2100,0
20240807,152200,23441590,2100,2100,2100,2100,0
20240807,152100,23441590,2100,2100,2100,2100,0
20240807,152000,23441590,2100,2100,2100,2100,0
20240807,151900,23441590,2100,2100,2100,2100,0
20240807,151800,23441590,2100,2100,2100,2100,46
20240807,151700,23344990,2100,2100,2100,2100,0
20240807,151600,23344990,2100,2100,2100,2100,0
20240807,151500,23344990,2100,2100,2100,2100,10
20240807,151400,23323990,2100,2100,2100,2100,10
20240807,151300,23302990,2100,2100,2100,2100,10
20240807,151200,23281990,2100,2100,2100,2100,20
20240807,151100,23239990,2100,2100,2100,2100,10
20240807,151000,23218990,2100,2100,2100,2100,20
20240807,150900,23176990,2100,2100,2100,2100,10
20240807,150800,23155990,2100,2095,2100,2095,12
20240807,150700,23130800,2095,2100,2100,2095,23
20240807,150600,23082515,2095,2100,2100,2095,20
20240807,150500,23040565,2100,2100,2100,2095,26
20240807,150400,22985970,2095,2100,2100,2095,13
20240807,150300,22958685,2100,2100,2100,2095,27
20240807,150200,22902020,2095,2100,2100,2095,11
20240807,150100,22878925,2095,2100,2100,2095,11
20240807,150000,22855830,2100,2095,2100,2095,22
20240807,145900,22809640,2095,2100,2100,2095,19
20240807,145800,22769785,2100,2100,2100,2095,30
20240807,145700,22706810,2100,2095,2100,2095,13
20240807,145600,22679525,2100,2100,2100,2095,27
20240807,145500,22622860,2095,2100,2100,2095,11
20240807,145400,22599765,2100,2095,2100,2095,11
20240807,145300,22576670,2095,2100,2100,2095,22
20240807,145200,22530480,2095,2100,2100,2095,19
20240807,145100,22490625,2100,2100,2100,2095,21
20240807,145000,22446530,2095,2100,2100,2095,15
20240807,144900,22415055,2100,2100,2100,2095,40
20240807,144800,22331115,2100,2100,2100,2095,36
20240807,144700,22255555,2100,2100,2100,2100,10
20240807,144600,22234555,2100,2100,2100,2100,20
20240807,144500,22192555,2100,2100,2100,2100,10
20240807,144400,22171555,2100,2100,2100,2100,20
20240807,144300,22129555,2100,2100,2100,2100,10
20240807,144200,22108555,2100,2100,2100,2100,20
20240807,144100,22066555,2100,2100,2100,2100,10
20240807,144000,22045555,2100,2100,2100,2100,10
20240807,143900,22024555,2100,2100,2100,2100,20
20240807,143800,21982555,2100,2100,2100,2100,19
20240807,143700,21942655,2100,2100,2100,2100,20
20240807,143600,21900655,2100,2100,2100,2100,10
20240807,143500,21879655,2100,2100,2100,2100,20
20240807,143400,21837655,2100,2100,2100,2100,10
20240807,143300,21816655,2100,2100,2100,2100,10
20240807,143200,21795655,2100,2100,2100,2100,20
20240807,143100,21753655,2100,2100,2100,2100,10
20240807,143000,21732655,2100,2100,2100,2100,20
20240807,142900,21690655,2100,2100,2100,2100,10
20240807,142800,21669655,2100,2100,2100,2100,20
20240807,142700,21627655,2100,2100,2100,2100,10
20240807,142600,21606655,2100,2100,2100,2100,10
20240807,142500,21585655,2100,2100,2100,2100,20
20240807,142400,21543655,2100,2100,2100,2100,10
20240807,142300,21522655,2100,2100,2100,2100,20
20240807,142200,21480655,2100,2100,2100,2100,10
20240807,142100,21459655,2100,2100,2100,2100,20
20240807,142000,21417655,2100,2100,2100,2100,10
20240807,141900,21396655,2100,2100,2100,2100,10
20240807,141800,21375655,2100,2100,2100,2100,20
20240807,141700,21333655,2100,2100,2100,2100,10
20240807,141600,21312655,2100,2100,2100,2100,20
20240807,141500,21270655,2100,2100,2100,2100,10
20240807,141400,21249655,2100,2100,2100,2100,10
20240807,141300,21228655,2100,2100,2100,2100,20
20240807,141200,21186655,2100,2100,2100,2100,10
20240807,141100,21165655,2100,2100,2100,2100,20
20240807,141000,21123655,2100,2100,2100,2100,10
20240807,140900,21102655,2100,2100,2100,2100,20
20240807,140800,21060655,2100,2100,2100,2100,10
20240807,140700,21039655,2100,2100,2100,2100,10
20240807,140600,21018655,2100,2100,2100,2100,20
20240807,140500,20976655,2100,2100,2100,2100,10
20240807,140400,20955655,2100,2100,2100,2100,0
20240807,140300,20955655,2100,2100,2100,2100,0
20240807,140200,20955655,2100,2100,2100,2100,0
20240807,140100,20955655,2100,2100,2100,2100,0
20240807,140000,20955655,2100,2100,2100,2100,0
20240807,135900,20955655,2100,2100,2100,2100,0
20240807,135800,20955655,2100,2100,2100,2100,0
20240807,135700,20955655,2100,2100,2100,2100,0
20240807,135600,20955655,2100,2100,2100,2100,0
20240807,135500,20955655,2100,2100,2100,2100,0
20240807,135400,20955655,2100,2100,2100,2100,0
20240807,135300,20955655,2100,2100,2100,2100,0
20240807,135200,20955655,2100,2100,2100,2100,5
20240807,135100,20945155,2095,2095,2095,2095,0
20240807,135000,20945155,2095,2095,2095,2095,0
20240807,134900,20945155,2095,2095,2095,2095,0
20240807,134800,20945155,2095,2095,2095,2095,0
20240807,134700,20945155,2095,2095,2095,2095,0
20240807,134600,20945155,2095,2095,2095,2095,0
20240807,134500,20945155,2095,2095,2095,2095,0
20240807,134400,20945155,2095,2095,2095,2095,0
20240807,134300,20945155,2095,2095,2095,2095,0
20240807,134200,20945155,2095,2095,2095,2095,0
20240807,134100,20945155,2095,2095,2095,2095,0
20240807,134000,20945155,2095,2095,2095,2095,0
20240807,133900,20945155,2095,2095,2095,2095,0
20240807,133800,20945155,2095,2095,2095,2095,0
20240807,133700,20945155,2095,2095,2095,2095,0
20240807,133600,20945155,2095,2095,2095,2095,0
20240807,133500,20945155,2095,2095,2095,2095,0
20240807,133400,20945155,2095,2095,2095,2095,0
20240807,133300,20945155,2095,2095,2095,2095,0
20240807,133200,20945155,2095,2095,2095,2095,1083
20240807,133100,18676270,2095,2095,2095,2095,0
20240807,133000,18676270,2095,2095,2095,2095,0
20240807,132900,18676270,2095,2095,2095,2095,0
20240807,132800,18676270,2095,2095,2095,2095,0
20240807,132700,18676270,2095,2095,2095,2095,0
20240807,132600,18676270,2095,2095,2095,2095,0
20240807,132500,18676270,2095,2095,2095,2095,0
20240807,132400,18676270,2095,2095,2095,2095,0
20240807,132300,18676270,2095,2095,2095,2095,954
20240807,132200,16677640,2095,2095,2095,2095,0
20240807,132100,16677640,2095,2095,2095,2095,5
20240807,132000,16667165,2090,2090,2090,2090,0
20240807,131900,16667165,2090,2090,2090,2090,0
20240807,131800,16667165,2090,2090,2090,2090,90
20240807,131700,16479065,2095,2095,2095,2095,0
20240807,131600,16479065,2095,2095,2095,2095,0
20240807,131500,16479065,2095,2095,2095,2095,0
20240807,131400,16479065,2095,2095,2095,2095,0
20240807,131300,16479065,2095,2095,2095,2095,0
20240807,131200,16479065,2095,2095,2095,2095,0
20240807,131100,16479065,2095,2095,2095,2095,0
20240807,131000,16479065,2095,2095,2095,2095,0
20240807,130900,16479065,2095,2095,2095,2095,0
20240807,130800,16479065,2095,2095,2095,2095,0
20240807,130700,16479065,2095,2095,2095,2095,0
20240807,130600,16479065,2095,2095,2095,2095,0
20240807,130500,16479065,2095,2095,2095,2095,0
20240807,130400,16479065,2095,2095,2095,2095,0
20240807,130300,16479065,2095,2095,2095,2095,0
20240807,130200,16479065,2095,2095,2095,2095,0
20240807,130100,16479065,2095,2095,2095,2095,0
20240807,130000,16479065,2095,2095,2095,2095,0
20240807,125900,16479065,2095,2095,2095,2095,0
20240807,125800,16479065,2095,2095,2095,2095,0
20240807,125700,16479065,2095,2095,2095,2095,0
20240807,125600,16479065,2095,2095,2095,2095,0
20240807,125500,16479065,2095,2095,2095,2095,0
20240807,125400,16479065,2095,2095,2095,2095,0
20240807,125300,16479065,2095,2095,2095,2095,0
20240807,125200,16479065,2095,2095,2095,2095,0
20240807,125100,16479065,2095,2095,2095,2095,0
20240807,125000,16479065,2095,2095,2095,2095,0
20240807,124900,16479065,2095,2095,2095,2095,0
20240807,124800,16479065,2095,2095,2095,2095,0
20240807,124700,16479065,2095,2095,2095,2095,0
20240807,124600,16479065,2095,2095,2095,2095,0
20240807,124500,16479065,2095,2095,2095,2095,5
20240807,124400,16468590,2090,2090,2090,2090,0
20240807,124300,16468590,2090,2090,2090,2090,0
20240807,124200,16468590,2090,2090,2090,2090,0
20240807,124100,16468590,2090,2090,2090,2090,0
20240807,124000,16468590,2090,2090,2090,2090,0
20240807,123900,16468590,2090,2090,2090,2090,0
20240807,123800,16468590,2090,2090,2090,2090,0
20240807,123700,16468590,2090,2090,2090,2090,0
20240807,123600,16468590,2090,2090,2090,2090,0
20240807,123500,16468590,2090,2090,2090,2090,0
20240807,123400,16468590,2090,2090,2090,2090,0
20240807,123300,16468590,2090,2090,2090,2090,0
20240807,123200,16468590,2090,2090,2090,2090,0
20240807,123100,16468590,2090,2090,2090,2090,0
20240807,123000,16468590,2090,2090,2090,2090,0
20240807,122900,16468590,2090,2090,2090,2090,0
20240807,122800,16468590,2090,2090,2090,2090,125
20240807,122700,16207340,2090,2090,2090,2090,0
20240807,122600,16207340,2090,2090,2090,2090,0
20240807,122500,16207340,2090,2090,2090,2090,100
20240807,122400,15998340,2095,2095,2095,2095,0
20240807,122300,15998340,2095,2095,2095,2095,0
20240807,122200,15998340,2095,2095,2095,2095,0
20240807,122100,15998340,2095,2095,2095,2095,0
20240807,122000,15998340,2095,2095,2095,2095,0
20240807,121900,15998340,2095,2095,2095,2095,0
20240807,121800,15998340,2095,2095,2095,2095,0
20240807,121700,15998340,2095,2095,2095,2095,0
20240807,121600,15998340,2095,2095,2095,2095,0
20240807,121500,15998340,2095,2095,2095,2095,0
20240807,121400,15998340,2095,2095,2095,2095,0
20240807,121300,15998340,2095,2095,2095,2095,0
20240807,121200,15998340,2095,2095,2095,2095,0
20240807,121100,15998340,2095,2095,2095,2095,0
20240807,121000,15998340,2095,2095,2095,2095,0
20240807,120900,15998340,2095,2095,2095,2095,0
20240807,120800,15998340,2095,2095,2095,2095,0
20240807,120700,15998340,2095,2095,2095,2095,0
20240807,120600,15998340,2095,2095,2095,2095,0
20240807,120500,15998340,2095,2095,2095,2095,0
20240807,120400,15998340,2095,2095,2095,2095,1
20240807,120300,15996245,2090,2090,2090,2090,0
20240807,120200,15996245,2090,2090,2090,2090,0
20240807,120100,15996245,2090,2090,2090,2090,0
20240807,120000,15996245,2090,2090,2090,2090,0
20240807,115900,15996245,2090,2090,2090,2090,0
20240807,115800,15996245,2090,2090,2090,2090,0
20240807,115700,15996245,2090,2090,2090,2090,0
20240807,115600,15996245,2090,2090,2090,2090,0
20240807,115500,15996245,2090,2090,2090,2090,0
20240807,115400,15996245,2090,2090,2090,2090,0
20240807,115300,15996245,2090,2090,2090,2090,0
20240807,115200,15996245,2090,2090,2090,2090,0
20240807,115100,15996245,2090,2090,2090,2090,0
20240807,115000,15996245,2090,2090,2090,2090,0
20240807,114900,15996245,2090,2090,2090,2090,0
20240807,114800,15996245,2090,2090,2090,2090,0
20240807,114700,15996245,2090,2090,2090,2090,0
20240807,114600,15996245,2090,2090,2090,2090,0
20240807,114500,15996245,2090,2090,2090,2090,0
20240807,114400,15996245,2090,2090,2090,2090,0
20240807,114300,15996245,2090,2090,2090,2090,0
20240807,114200,15996245,2090,2090,2090,2090,0
20240807,114100,15996245,2090,2090,2090,2090,0
20240807,114000,15996245,2090,2090,2090,2090,0
20240807,113900,15996245,2090,2090,2090,2090,0
20240807,113800,15996245,2090,2090,2090,2090,0
20240807,113700,15996245,2090,2090,2090,2090,0
20240807,113600,15996245,2090,2090,2090,2090,0
20240807,113500,15996245,2090,2090,2090,2090,0
20240807,113400,15996245,2090,2090,2090,2090,0
20240807,113300,15996245,2090,2090,2090,2090,0
20240807,113200,15996245,2090,2090,2090,2090,0
20240807,113100,15996245,2090,2090,2090,2090,0
20240807,113000,15996245,2090,2090,2090,2090,0
20240807,112900,15996245,2090,2090,2090,2090,0
20240807,112800,15996245,2090,2090,2090,2090,0
20240807,112700,15996245,2090,2090,2090,2090,0
20240807,112600,15996245,2090,2090,2090,2090,158
20240807,112500,15666025,2090,2090,2090,2090,0
20240807,112400,15666025,2090,2090,2090,2090,0
20240807,112300,15666025,2090,2090,2090,2090,181
20240807,112200,15287735,2090,2090,2090,2090,0
20240807,112100,15287735,2090,2090,2090,2090,0
20240807,112000,15287735,2090,2090,2090,2090,182
20240807,111900,14907355,2090,2090,2090,2090,979
20240807,111800,12861245,2090,2090,2090,2090,0
20240807,111700,12861245,2090,2090,2090,2090,0
20240807,111600,12861245,2090,2090,2090,2090,0
20240807,111500,12861245,2090,2090,2090,2090,0
20240807,111400,12861245,2090,2090,2090,2090,0
20240807,111300,12861245,2090,2090,2090,2090,0
20240807,111200,12861245,2090,2090,2090,2090,0
20240807,111100,12861245,2090,2090,2090,2090,0
20240807,111000,12861245,2090,2090,2090,2090,0
20240807,110900,12861245,2090,2090,2090,2090,0
20240807,110800,12861245,2090,2090,2090,2090,0
20240807,110700,12861245,2090,2090,2090,2090,0
20240807,110600,12861245,2090,2090,2090,2090,0
20240807,110500,12861245,2090,2090,2090,2090,0
20240807,110400,12861245,2090,2090,2090,2090,174
20240807,110300,12497585,2090,2090,2090,2090,0
20240807,110200,12497585,2090,2090,2090,2090,0
20240807,110100,12497585,2090,2090,2090,2090,182
20240807,110000,12117205,2090,2090,2090,2090,0
20240807,105900,12117205,2090,2090,2090,2090,0
20240807,105800,12117205,2090,2090,2090,2090,182
20240807,105700,11736825,2090,2090,2090,2090,0
20240807,105600,11736825,2090,2090,2090,2090,0
20240807,105500,11736825,2090,2090,2090,2090,182
20240807,105400,11356445,2085,2085,2085,2085,0
20240807,105300,11356445,2085,2085,2085,2085,0
20240807,105200,11356445,2085,2085,2085,2085,820
20240807,105100,9646745,2085,2085,2085,2085,0
20240807,105000,9646745,2085,2085,2085,2085,181
20240807,104900,9269360,2085,2085,2085,2085,0
20240807,104800,9269360,2085,2085,2085,2085,0
20240807,104700,9269360,2085,2085,2085,2085,482
20240807,104600,8264390,2085,2085,2085,2085,0
20240807,104500,8264390,2085,2085,2085,2085,0
20240807,104400,8264390,2085,2085,2085,2085,182
20240807,104300,7884920,2085,2085,2085,2085,0
20240807,104200,7884920,2085,2085,2085,2085,0
20240807,104100,7884920,2085,2085,2085,2085,182
20240807,104000,7505450,2085,2085,2085,2085,0
20240807,103900,7505450,2085,2085,2085,2085,0
20240807,103800,7505450,2085,2085,2085,2085,182
20240807,103700,7125980,2080,2080,2080,2080,0
20240807,103600,7125980,2080,2080,2080,2080,500
20240807,103500,6085980,2080,2080,2080,2080,741
20240807,103400,4544700,2080,2080,2080,2080,0
20240807,103300,4544700,2080,2080,2080,2080,182
20240807,103200,4166140,2080,2080,2080,2080,0
20240807,103100,4166140,2080,2080,2080,2080,0
20240807,103000,4166140,2080,2080,2080,2080,182
20240807,102900,3787580,2080,2080,2080,2080,0
20240807,102800,3787580,2080,2080,2080,2080,0
20240807,102700,3787580,2080,2080,2080,2080,182
20240807,102600,3409020,2080,2080,2080,2080,14
20240807,102500,3379900,2080,2080,2080,2080,0
20240807,102400,3379900,2080,2075,2080,2075,177
20240807,102300,3011785,2080,2080,2080,2080,0
20240807,102200,3011785,2080,2080,2080,2080,0
20240807,102100,3011785,2080,2080,2080,2080,182
20240807,102000,2633225,2080,2080,2080,2080,0
20240807,101900,2633225,2080,2085,2085,2080,183
20240807,101800,2251680,2085,2085,2085,2085,0
20240807,101700,2251680,2085,2085,2085,2085,0
20240807,101600,2251680,2085,2085,2085,2085,182
20240807,101500,1872210,2085,2085,2085,2085,0
20240807,101400,1872210,2085,2085,2085,2085,0
20240807,101300,1872210,2085,2085,2085,2085,182
20240807,101200,1492740,2085,2085,2085,2085,0
20240807,101100,1492740,2085,2085,2085,2085,0
20240807,101000,1492740,2085,2085,2085,2085,182
20240807,100900,1113270,2085,2085,2085,2085,0
20240807,100800,1113270,2085,2085,2085,2085,0
20240807,100700,1113270,2085,2085,2085,2085,0
20240807,100600,1113270,2085,2085,2085,2085,0
20240807,100500,1113270,2085,2085,2085,2085,0
20240807,100400,1113270,2085,2085,2085,2085,0
20240807,100300,1113270,2085,2085,2085,2085,0
20240807,100200,1113270,2085,2085,2085,2085,0
20240807,100100,1113270,2085,2085,2085,2085,30
20240807,100000,1050720,2085,2085,2085,2085,0
20240807,095900,1050720,2085,2085,2085,2085,0
20240807,095800,1050720,2085,2085,2085,2085,0
20240807,095700,1050720,2085,2085,2085,2085,1
20240807,095600,1048635,2085,2085,2085,2085,0
20240807,095500,1048635,2085,2085,2085,2085,0
20240807,095400,1048635,2085,2085,2085,2085,0
20240807,095300,1048635,2085,2085,2085,2085,0
20240807,095200,1048635,2085,2085,2085,2085,0
20240807,095100,1048635,2085,2085,2085,2085,0
20240807,095000,1048635,2085,2085,2085,2085,0
20240807,094900,1048635,2085,2085,2085,2085,5
20240807,094800,1038210,2070,2070,2070,2070,0
20240807,094700,1038210,2070,2070,2070,2070,0
20240807,094600,1038210,2070,2070,2070,2070,0
20240807,094500,1038210,2070,2070,2070,2070,0
20240807,094400,1038210,2070,2070,2070,2070,0
20240807,094300,1038210,2070,2070,2070,2070,0
20240807,094200,1038210,2070,2070,2070,2070,0
20240807,094100,1038210,2070,2070,2070,2070,0
20240807,094000,1038210,2070,2070,2070,2070,0
20240807,093900,1038210,2070,2070,2070,2070,0
20240807,093800,1038210,2070,2070,2070,2070,0
20240807,093700,1038210,2070,2070,2070,2070,0
20240807,093600,1038210,2070,2070,2070,2070,6
20240807,093500,1025790,2085,2085,2085,2085,0
20240807,093400,1025790,2085,2085,2085,2085,0
20240807,093300,1025790,2085,2085,2085,2085,0
20240807,093200,1025790,2085,2085,2085,2085,0
20240807,093100,1025790,2085,2085,2085,2085,0
20240807,093000,1025790,2085,2085,2085,2085,0
20240807,092900,1025790,2085,2085,2085,2085,0
20240807,092800,1025790,2085,2085,2085,2085,0
20240807,092700,1025790,2085,2085,2085,2085,0
20240807,092600,1025790,2085,2085,2085,2085,0
20240807,092500,1025790,2085,2085,2085,2085,485
20240807,092400,14565,2085,2085,2085,2085,0
20240807,092300,14565,2085,2085,2085,2085,0
20240807,092200,14565,2085,2085,2085,2085,0
20240807,092100,14565,2085,2085,2085,2085,0
20240807,092000,14565,2085,2085,2085,2085,0
20240807,091900,14565,2085,2085,2085,2085,0
20240807,091800,14565,2085,2085,2085,2085,0
20240807,091700,14565,2085,2085,2085,2085,0
20240807,091600,14565,2085,2085,2085,2085,0
20240807,091500,14565,2085,2085,2085,2085,0
20240807,091400,14565,2085,2085,2085,2085,5
20240807,091300,4140,2070,2070,2070,2070,0
20240807,091200,4140,2070,2070,2070,2070,0
20240807,091100,4140,2070,2070,2070,2070,0
20240807,091000,4140,2070,2070,2070,2070,2
20240807,090900,0,2070,2070,2070,2070,0
20240807,090800,0,2070,2070,2070,2070,0
20240807,090700,0,2070,2070,2070,2070,0
20240807,090600,0,2070,2070,2070,2070,0
20240807,090500,0,2070,2070,2070,2070,0
20240807,090400,0,2070,2070,2070,2070,0
20240807,090300,0,2070,2070,2070,2070,0
20240807,090200,0,2070,2070,2070,2070,0
20240807,090100,0,2070,2070,2070,2070,0
20240807,090000,0,2070,2070,2070,2070,0