KissMeData/133750/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,201700,177336472,2040,2040,2040,2040,1293
20240812,201600,177336472,2040,2040,2040,2040,0
20240812,201500,177336472,2040,2040,2040,2040,0
20240812,201400,177336472,2040,2040,2040,2040,0
20240812,201300,177336472,2040,2040,2040,2040,0
20240812,201200,177336472,2040,2040,2040,2040,0
20240812,201100,177336472,2040,2040,2040,2040,0
20240812,201000,177336472,2040,2040,2040,2040,0
20240812,200900,177336472,2040,2040,2040,2040,0
20240812,200800,177336472,2040,2040,2040,2040,0
20240812,200700,177336472,2040,2040,2040,2040,0
20240812,200600,177336472,2040,2040,2040,2040,0
20240812,200500,177336472,2040,2040,2040,2040,0
20240812,200400,177336472,2040,2040,2040,2040,0
20240812,200300,177336472,2040,2040,2040,2040,0
20240812,200200,177336472,2040,2040,2040,2040,0
20240812,200100,177336472,2040,2040,2040,2040,0
20240812,200000,177336472,2040,2040,2040,2040,0
20240812,195900,177336472,2040,2040,2040,2040,0
20240812,195800,177336472,2040,2040,2040,2040,0
20240812,195700,177336472,2040,2040,2040,2040,0
20240812,195600,177336472,2040,2040,2040,2040,0
20240812,195500,177336472,2040,2040,2040,2040,0
20240812,195400,177336472,2040,2040,2040,2040,0
20240812,195300,177336472,2040,2040,2040,2040,0
20240812,195200,177336472,2040,2040,2040,2040,0
20240812,195100,177336472,2040,2040,2040,2040,0
20240812,195000,177336472,2040,2040,2040,2040,0
20240812,194900,177336472,2040,2040,2040,2040,0
20240812,194800,177336472,2040,2040,2040,2040,0
20240812,194700,177336472,2040,2040,2040,2040,1293
20240812,194600,177336472,2040,2040,2040,2040,0
20240812,194500,177336472,2040,2040,2040,2040,0
20240812,194400,177336472,2040,2040,2040,2040,0
20240812,194300,177336472,2040,2040,2040,2040,0
20240812,194200,177336472,2040,2040,2040,2040,0
20240812,194100,177336472,2040,2040,2040,2040,0
20240812,194000,177336472,2040,2040,2040,2040,0
20240812,193900,177336472,2040,2040,2040,2040,0
20240812,193800,177336472,2040,2040,2040,2040,0
20240812,193700,177336472,2040,2040,2040,2040,0
20240812,193600,177336472,2040,2040,2040,2040,0
20240812,193500,177336472,2040,2040,2040,2040,0
20240812,193400,177336472,2040,2040,2040,2040,0
20240812,193300,177336472,2040,2040,2040,2040,0
20240812,193200,177336472,2040,2040,2040,2040,0
20240812,193100,177336472,2040,2040,2040,2040,0
20240812,193000,177336472,2040,2040,2040,2040,0
20240812,192900,177336472,2040,2040,2040,2040,0
20240812,192800,177336472,2040,2040,2040,2040,0
20240812,192700,177336472,2040,2040,2040,2040,0
20240812,192600,177336472,2040,2040,2040,2040,0
20240812,192500,177336472,2040,2040,2040,2040,0
20240812,192400,177336472,2040,2040,2040,2040,0
20240812,192300,177336472,2040,2040,2040,2040,0
20240812,192200,177336472,2040,2040,2040,2040,0
20240812,192100,177336472,2040,2040,2040,2040,0
20240812,192000,177336472,2040,2040,2040,2040,0
20240812,191900,177336472,2040,2040,2040,2040,0
20240812,191800,177336472,2040,2040,2040,2040,0
20240812,191700,177336472,2040,2040,2040,2040,1293
20240812,191600,177336472,2040,2040,2040,2040,0
20240812,191500,177336472,2040,2040,2040,2040,0
20240812,191400,177336472,2040,2040,2040,2040,0
20240812,191300,177336472,2040,2040,2040,2040,0
20240812,191200,177336472,2040,2040,2040,2040,0
20240812,191100,177336472,2040,2040,2040,2040,0
20240812,191000,177336472,2040,2040,2040,2040,0
20240812,190900,177336472,2040,2040,2040,2040,0
20240812,190800,177336472,2040,2040,2040,2040,0
20240812,190700,177336472,2040,2040,2040,2040,0
20240812,190600,177336472,2040,2040,2040,2040,0
20240812,190500,177336472,2040,2040,2040,2040,0
20240812,190400,177336472,2040,2040,2040,2040,0
20240812,190300,177336472,2040,2040,2040,2040,0
20240812,190200,177336472,2040,2040,2040,2040,0
20240812,190100,177336472,2040,2040,2040,2040,0
20240812,190000,177336472,2040,2040,2040,2040,0
20240812,185900,177336472,2040,2040,2040,2040,0
20240812,185800,177336472,2040,2040,2040,2040,0
20240812,185700,177336472,2040,2040,2040,2040,0
20240812,185600,177336472,2040,2040,2040,2040,0
20240812,185500,177336472,2040,2040,2040,2040,0
20240812,185400,177336472,2040,2040,2040,2040,0
20240812,185300,177336472,2040,2040,2040,2040,0
20240812,185200,177336472,2040,2040,2040,2040,0
20240812,185100,177336472,2040,2040,2040,2040,0
20240812,185000,177336472,2040,2040,2040,2040,0
20240812,184900,177336472,2040,2040,2040,2040,0
20240812,184800,177336472,2040,2040,2040,2040,0
20240812,184700,177336472,2040,2040,2040,2040,1293
20240812,184600,177336472,2040,2040,2040,2040,0
20240812,184500,177336472,2040,2040,2040,2040,0
20240812,184400,177336472,2040,2040,2040,2040,0
20240812,184300,177336472,2040,2040,2040,2040,0
20240812,184200,177336472,2040,2040,2040,2040,0
20240812,184100,177336472,2040,2040,2040,2040,0
20240812,184000,177336472,2040,2040,2040,2040,0
20240812,183900,177336472,2040,2040,2040,2040,0
20240812,183800,177336472,2040,2040,2040,2040,0
20240812,183700,177336472,2040,2040,2040,2040,0
20240812,183600,177336472,2040,2040,2040,2040,0
20240812,183500,177336472,2040,2040,2040,2040,0
20240812,183400,177336472,2040,2040,2040,2040,0
20240812,183300,177336472,2040,2040,2040,2040,0
20240812,183200,177336472,2040,2040,2040,2040,0
20240812,183100,177336472,2040,2040,2040,2040,0
20240812,183000,177336472,2040,2040,2040,2040,0
20240812,182900,177336472,2040,2040,2040,2040,0
20240812,182800,177336472,2040,2040,2040,2040,0
20240812,182700,177336472,2040,2040,2040,2040,0
20240812,182600,177336472,2040,2040,2040,2040,0
20240812,182500,177336472,2040,2040,2040,2040,0
20240812,182400,177336472,2040,2040,2040,2040,0
20240812,182300,177336472,2040,2040,2040,2040,0
20240812,182200,177336472,2040,2040,2040,2040,0
20240812,182100,177336472,2040,2040,2040,2040,0
20240812,182000,177336472,2040,2040,2040,2040,0
20240812,181900,177336472,2040,2040,2040,2040,0
20240812,181800,177336472,2040,2040,2040,2040,0
20240812,181700,177336472,2040,2040,2040,2040,1293
20240812,181600,177336472,2040,2040,2040,2040,0
20240812,181500,177336472,2040,2040,2040,2040,0
20240812,181400,177336472,2040,2040,2040,2040,0
20240812,181300,177336472,2040,2040,2040,2040,0
20240812,181200,177336472,2040,2040,2040,2040,0
20240812,181100,177336472,2040,2040,2040,2040,0
20240812,181000,177336472,2040,2040,2040,2040,0
20240812,180900,177336472,2040,2040,2040,2040,0
20240812,180800,177336472,2040,2040,2040,2040,0
20240812,180700,177336472,2040,2040,2040,2040,0
20240812,180600,177336472,2040,2040,2040,2040,0
20240812,180500,177336472,2040,2040,2040,2040,0
20240812,180400,177336472,2040,2040,2040,2040,0
20240812,180300,177336472,2040,2040,2040,2040,0
20240812,180200,177336472,2040,2040,2040,2040,0
20240812,180100,177336472,2040,2040,2040,2040,0
20240812,180000,177336472,2040,2040,2040,2040,0
20240812,175900,177336472,2040,2040,2040,2040,0
20240812,175800,177336472,2040,2040,2040,2040,0
20240812,175700,177336472,2040,2040,2040,2040,0
20240812,175600,177336472,2040,2040,2040,2040,0
20240812,175500,177336472,2040,2040,2040,2040,0
20240812,175400,177336472,2040,2040,2040,2040,0
20240812,175300,177336472,2040,2040,2040,2040,0
20240812,175200,177336472,2040,2040,2040,2040,0
20240812,175100,177336472,2040,2040,2040,2040,0
20240812,175000,177336472,2040,2040,2040,2040,0
20240812,174900,177336472,2040,2040,2040,2040,0
20240812,174800,177336472,2040,2040,2040,2040,0
20240812,174700,177336472,2040,2040,2040,2040,1293
20240812,174600,177336472,2040,2040,2040,2040,0
20240812,174500,177336472,2040,2040,2040,2040,0
20240812,174400,177336472,2040,2040,2040,2040,0
20240812,174300,177336472,2040,2040,2040,2040,0
20240812,174200,177336472,2040,2040,2040,2040,0
20240812,174100,177336472,2040,2040,2040,2040,0
20240812,174000,177336472,2040,2040,2040,2040,0
20240812,173900,177336472,2040,2040,2040,2040,0
20240812,173800,177336472,2040,2040,2040,2040,0
20240812,173700,177336472,2040,2040,2040,2040,0
20240812,173600,177336472,2040,2040,2040,2040,0
20240812,173500,177336472,2040,2040,2040,2040,0
20240812,173400,177336472,2040,2040,2040,2040,0
20240812,173300,177336472,2040,2040,2040,2040,0
20240812,173200,177336472,2040,2040,2040,2040,0
20240812,173100,177336472,2040,2040,2040,2040,0
20240812,173000,177336472,2040,2040,2040,2040,0
20240812,172900,177336472,2040,2040,2040,2040,0
20240812,172800,177336472,2040,2040,2040,2040,0
20240812,172700,177336472,2040,2040,2040,2040,0
20240812,172600,177336472,2040,2040,2040,2040,0
20240812,172500,177336472,2040,2040,2040,2040,0
20240812,172400,177336472,2040,2040,2040,2040,0
20240812,172300,177336472,2040,2040,2040,2040,0
20240812,172200,177336472,2040,2040,2040,2040,0
20240812,172100,177336472,2040,2040,2040,2040,0
20240812,172000,177336472,2040,2040,2040,2040,0
20240812,171900,177336472,2040,2040,2040,2040,0
20240812,171800,177336472,2040,2040,2040,2040,0
20240812,171700,177336472,2040,2040,2040,2040,1293
20240812,171600,177336472,2040,2040,2040,2040,0
20240812,171500,177336472,2040,2040,2040,2040,0
20240812,171400,177336472,2040,2040,2040,2040,0
20240812,171300,177336472,2040,2040,2040,2040,0
20240812,171200,177336472,2040,2040,2040,2040,0
20240812,171100,177336472,2040,2040,2040,2040,0
20240812,171000,177336472,2040,2040,2040,2040,0
20240812,170900,177336472,2040,2040,2040,2040,0
20240812,170800,177336472,2040,2040,2040,2040,0
20240812,170700,177336472,2040,2040,2040,2040,0
20240812,170600,177336472,2040,2040,2040,2040,0
20240812,170500,177336472,2040,2040,2040,2040,0
20240812,170400,177336472,2040,2040,2040,2040,0
20240812,170300,177336472,2040,2040,2040,2040,0
20240812,170200,177336472,2040,2040,2040,2040,0
20240812,170100,177336472,2040,2040,2040,2040,0
20240812,170000,177336472,2040,2040,2040,2040,0
20240812,165900,177336472,2040,2040,2040,2040,0
20240812,165800,177336472,2040,2040,2040,2040,0
20240812,165700,177336472,2040,2040,2040,2040,0
20240812,165600,177336472,2040,2040,2040,2040,0
20240812,165500,177336472,2040,2040,2040,2040,0
20240812,165400,177336472,2040,2040,2040,2040,0
20240812,165300,177336472,2040,2040,2040,2040,0
20240812,165200,177336472,2040,2040,2040,2040,0
20240812,165100,177336472,2040,2040,2040,2040,0
20240812,165000,177336472,2040,2040,2040,2040,0
20240812,164900,177336472,2040,2040,2040,2040,0
20240812,164800,177336472,2040,2040,2040,2040,0
20240812,164700,177336472,2040,2040,2040,2040,1293
20240812,164600,177336472,2040,2040,2040,2040,0
20240812,164500,177336472,2040,2040,2040,2040,0
20240812,164400,177336472,2040,2040,2040,2040,0
20240812,164300,177336472,2040,2040,2040,2040,0
20240812,164200,177336472,2040,2040,2040,2040,0
20240812,164100,177336472,2040,2040,2040,2040,0
20240812,164000,177336472,2040,2040,2040,2040,0
20240812,163900,177336472,2040,2040,2040,2040,0
20240812,163800,177336472,2040,2040,2040,2040,0
20240812,163700,177336472,2040,2040,2040,2040,0
20240812,163600,177336472,2040,2040,2040,2040,0
20240812,163500,177336472,2040,2040,2040,2040,0
20240812,163400,177336472,2040,2040,2040,2040,0
20240812,163300,177336472,2040,2040,2040,2040,0
20240812,163200,177336472,2040,2040,2040,2040,0
20240812,163100,177336472,2040,2040,2040,2040,0
20240812,163000,177336472,2040,2040,2040,2040,0
20240812,162900,177336472,2040,2040,2040,2040,0
20240812,162800,177336472,2040,2040,2040,2040,0
20240812,162700,177336472,2040,2040,2040,2040,0
20240812,162600,177336472,2040,2040,2040,2040,0
20240812,162500,177336472,2040,2040,2040,2040,0
20240812,162400,177336472,2040,2040,2040,2040,0
20240812,162300,177336472,2040,2040,2040,2040,0
20240812,162200,177336472,2040,2040,2040,2040,0
20240812,162100,177336472,2040,2040,2040,2040,0
20240812,162000,177336472,2040,2040,2040,2040,0
20240812,161900,177336472,2040,2040,2040,2040,0
20240812,161800,177336472,2040,2040,2040,2040,0
20240812,161700,177336472,2040,2040,2040,2040,1293
20240812,161600,177336472,2040,2040,2040,2040,0
20240812,161500,177336472,2040,2040,2040,2040,0
20240812,161400,177336472,2040,2040,2040,2040,0
20240812,161300,177336472,2040,2040,2040,2040,0
20240812,161200,177336472,2040,2040,2040,2040,0
20240812,161100,177336472,2040,2040,2040,2040,0
20240812,161000,177336472,2040,2040,2040,2040,0
20240812,160900,177336472,2040,2040,2040,2040,0
20240812,160800,177336472,2040,2040,2040,2040,0
20240812,160700,177336472,2040,2040,2040,2040,0
20240812,160600,177336472,2040,2040,2040,2040,0
20240812,160500,177336472,2040,2040,2040,2040,0
20240812,160400,177336472,2040,2040,2040,2040,0
20240812,160300,177336472,2040,2040,2040,2040,0
20240812,160200,177336472,2040,2040,2040,2040,0
20240812,160100,177336472,2040,2040,2040,2040,0
20240812,160000,177336472,2040,2040,2040,2040,0
20240812,155900,177336472,2040,2040,2040,2040,0
20240812,155800,177336472,2040,2040,2040,2040,0
20240812,155700,177336472,2040,2040,2040,2040,0
20240812,155600,177336472,2040,2040,2040,2040,0
20240812,155500,177336472,2040,2040,2040,2040,0
20240812,155400,177336472,2040,2040,2040,2040,0
20240812,155300,177336472,2040,2040,2040,2040,0
20240812,155200,177336472,2040,2040,2040,2040,0
20240812,155100,177336472,2040,2040,2040,2040,0
20240812,155000,177336472,2040,2040,2040,2040,0
20240812,154900,177336472,2040,2040,2040,2040,0
20240812,154800,177336472,2040,2040,2040,2040,0
20240812,154700,177336472,2040,2040,2040,2040,1293
20240812,154600,177336472,2040,2040,2040,2040,0
20240812,154500,177336472,2040,2040,2040,2040,0
20240812,154400,177336472,2040,2040,2040,2040,0
20240812,154300,177336472,2040,2040,2040,2040,0
20240812,154200,177336472,2040,2040,2040,2040,0
20240812,154100,177336472,2040,2040,2040,2040,0
20240812,154000,177336472,2040,2040,2040,2040,0
20240812,153900,177336472,2040,2040,2040,2040,0
20240812,153800,177336472,2040,2040,2040,2040,0
20240812,153700,177336472,2040,2040,2040,2040,0
20240812,153600,177336472,2040,2040,2040,2040,0
20240812,153500,177336472,2040,2040,2040,2040,0
20240812,153400,177336472,2040,2040,2040,2040,0
20240812,153300,177336472,2040,2040,2040,2040,0
20240812,153200,177336472,2040,2040,2040,2040,0
20240812,153100,177336472,2040,2040,2040,2040,0
20240812,153000,177336472,2040,2040,2040,2040,1293
20240812,152900,174698752,2015,2015,2015,2015,0
20240812,152800,174698752,2015,2015,2015,2015,0
20240812,152700,174698752,2015,2015,2015,2015,0
20240812,152600,174698752,2015,2015,2015,2015,0
20240812,152500,174698752,2015,2015,2015,2015,0
20240812,152400,174698752,2015,2015,2015,2015,0
20240812,152300,174698752,2015,2015,2015,2015,0
20240812,152200,174698752,2015,2015,2015,2015,0
20240812,152100,174698752,2015,2015,2015,2015,0
20240812,152000,174698752,2015,2015,2015,2015,0
20240812,151900,174698752,2015,2020,2020,2015,296
20240812,151800,174102212,2015,2015,2015,2015,1
20240812,151700,174100197,2020,2020,2020,2020,30
20240812,151600,174039597,2020,2020,2020,2020,0
20240812,151500,174039597,2020,2020,2020,2020,0
20240812,151400,174039597,2020,2020,2020,2020,0
20240812,151300,174039597,2020,2020,2020,2020,0
20240812,151200,174039597,2020,2020,2020,2020,0
20240812,151100,174039597,2020,2020,2020,2020,0
20240812,151000,174039597,2020,2020,2020,2020,101
20240812,150900,173835577,2025,2025,2025,2025,0
20240812,150800,173835577,2025,2025,2025,2025,0
20240812,150700,173835577,2025,2025,2025,2025,0
20240812,150600,173835577,2025,2025,2025,2025,0
20240812,150500,173835577,2025,2025,2025,2025,1
20240812,150400,173833552,2015,2015,2015,2015,1
20240812,150300,173831537,2025,2025,2025,2025,0
20240812,150200,173831537,2025,2025,2025,2025,0
20240812,150100,173831537,2025,2025,2025,2025,1
20240812,150000,173829512,2010,2020,2020,2010,1176
20240812,145900,171462367,2030,2030,2030,2030,0
20240812,145800,171462367,2030,2030,2030,2030,0
20240812,145700,171462367,2030,2030,2030,2030,0
20240812,145600,171462367,2030,2030,2030,2030,6
20240812,145500,171450187,2030,2030,2030,2030,0
20240812,145400,171450187,2030,2030,2030,2030,49
20240812,145300,171350717,2030,2030,2030,2030,0
20240812,145200,171350717,2030,2030,2030,2030,0
20240812,145100,171350717,2030,2030,2030,2030,0
20240812,145000,171350717,2030,2030,2030,2030,0
20240812,144900,171350717,2030,2030,2030,2030,1
20240812,144800,171348687,2015,2015,2015,2015,0
20240812,144700,171348687,2015,2020,2020,2015,1500
20240812,144600,168325767,2030,2030,2030,2030,1
20240812,144500,168323737,2030,2030,2030,2030,0
20240812,144400,168323737,2030,2030,2030,2030,0
20240812,144300,168323737,2030,2030,2030,2030,0
20240812,144200,168323737,2030,2030,2030,2030,0
20240812,144100,168323737,2030,2030,2030,2030,0
20240812,144000,168323737,2030,2030,2030,2030,0
20240812,143900,168323737,2030,2030,2030,2030,0
20240812,143800,168323737,2030,2030,2030,2030,1
20240812,143700,168321707,2020,2020,2020,2020,0
20240812,143600,168321707,2020,2020,2020,2020,0
20240812,143500,168321707,2020,2020,2020,2020,94
20240812,143400,168131827,2030,2030,2030,2030,0
20240812,143300,168131827,2030,2030,2030,2030,0
20240812,143200,168131827,2030,2030,2030,2030,69
20240812,143100,167991757,2030,2030,2030,2030,23
20240812,143000,167945067,2030,2030,2030,2030,508
20240812,142900,166913827,2030,2030,2030,2030,0
20240812,142800,166913827,2030,2030,2030,2030,0
20240812,142700,166913827,2030,2030,2030,2030,0
20240812,142600,166913827,2030,2030,2030,2030,0
20240812,142500,166913827,2030,2030,2030,2030,1
20240812,142400,166911797,2030,2030,2030,2030,0
20240812,142300,166911797,2030,2030,2030,2030,0
20240812,142200,166911797,2030,2030,2030,2030,20
20240812,142100,166871197,2030,2030,2030,2030,0
20240812,142000,166871197,2030,2030,2030,2030,0
20240812,141900,166871197,2030,2030,2030,2030,0
20240812,141800,166871197,2030,2030,2030,2030,0
20240812,141700,166871197,2030,2030,2030,2030,0
20240812,141600,166871197,2030,2030,2030,2030,0
20240812,141500,166871197,2030,2030,2030,2030,0
20240812,141400,166871197,2030,2030,2030,2030,0
20240812,141300,166871197,2030,2030,2030,2030,0
20240812,141200,166871197,2030,2030,2030,2030,0
20240812,141100,166871197,2030,2030,2030,2030,0
20240812,141000,166871197,2030,2030,2030,2030,0
20240812,140900,166871197,2030,2030,2030,2030,0
20240812,140800,166871197,2030,2030,2030,2030,0
20240812,140700,166871197,2030,2030,2030,2030,0
20240812,140600,166871197,2030,2030,2030,2030,1
20240812,140500,166869167,2025,2025,2025,2025,2
20240812,140400,166865117,2020,2020,2020,2020,0
20240812,140300,166865117,2020,2020,2020,2020,0
20240812,140200,166865117,2020,2020,2020,2020,0
20240812,140100,166865117,2020,2020,2020,2020,0
20240812,140000,166865117,2020,2020,2020,2020,1332
20240812,135900,164174477,2020,2020,2020,2020,170
20240812,135800,163831077,2020,2020,2020,2020,0
20240812,135700,163831077,2020,2020,2020,2020,0
20240812,135600,163831077,2020,2020,2020,2020,0
20240812,135500,163831077,2020,2020,2020,2020,0
20240812,135400,163831077,2020,2020,2020,2020,0
20240812,135300,163831077,2020,2020,2020,2020,0
20240812,135200,163831077,2020,2020,2020,2020,0
20240812,135100,163831077,2020,2025,2025,2020,50
20240812,135000,163729932,2030,2030,2030,2030,0
20240812,134900,163729932,2030,2030,2030,2030,0
20240812,134800,163729932,2030,2030,2030,2030,0
20240812,134700,163729932,2030,2030,2030,2030,0
20240812,134600,163729932,2030,2030,2030,2030,0
20240812,134500,163729932,2030,2030,2030,2030,0
20240812,134400,163729932,2030,2030,2030,2030,0
20240812,134300,163729932,2030,2030,2030,2030,0
20240812,134200,163729932,2030,2030,2030,2030,0
20240812,134100,163729932,2030,2030,2030,2030,0
20240812,134000,163729932,2030,2030,2030,2030,0
20240812,133900,163729932,2030,2030,2030,2030,50
20240812,133800,163628432,2030,2030,2030,2030,0
20240812,133700,163628432,2030,2030,2030,2030,0
20240812,133600,163628432,2030,2030,2030,2030,0
20240812,133500,163628432,2030,2030,2030,2030,0
20240812,133400,163628432,2030,2030,2030,2030,0
20240812,133300,163628432,2030,2030,2030,2030,0
20240812,133200,163628432,2030,2030,2030,2030,5
20240812,133100,163618282,2020,2020,2020,2020,0
20240812,133000,163618282,2020,2020,2020,2020,0
20240812,132900,163618282,2020,2020,2020,2020,0
20240812,132800,163618282,2020,2020,2020,2020,1000
20240812,132700,161598282,2020,2020,2020,2020,0
20240812,132600,161598282,2020,2020,2020,2020,13
20240812,132500,161572022,2020,2020,2020,2020,0
20240812,132400,161572022,2020,2020,2020,2020,0
20240812,132300,161572022,2020,2020,2020,2020,1
20240812,132200,161570002,2020,2020,2020,2020,488
20240812,132100,160584242,2020,2020,2020,2020,0
20240812,132000,160584242,2020,2020,2020,2020,0
20240812,131900,160584242,2020,2020,2020,2020,0
20240812,131800,160584242,2020,2020,2020,2020,0
20240812,131700,160584242,2020,2020,2020,2020,0
20240812,131600,160584242,2020,2020,2020,2020,0
20240812,131500,160584242,2020,2020,2020,2020,0
20240812,131400,160584242,2020,2020,2020,2020,0
20240812,131300,160584242,2020,2020,2020,2020,8
20240812,131200,160568082,2020,2020,2020,2020,0
20240812,131100,160568082,2020,2020,2020,2020,0
20240812,131000,160568082,2020,2020,2020,2020,51
20240812,130900,160465062,2020,2020,2020,2020,0
20240812,130800,160465062,2020,2020,2020,2020,0
20240812,130700,160465062,2020,2020,2020,2020,0
20240812,130600,160465062,2020,2020,2020,2020,0
20240812,130500,160465062,2020,2020,2020,2020,0
20240812,130400,160465062,2020,2025,2025,2020,36
20240812,130300,160392212,2025,2025,2025,2025,52
20240812,130200,160286912,2025,2025,2025,2025,0
20240812,130100,160286912,2025,2025,2025,2025,0
20240812,130000,160286912,2025,2025,2025,2025,0
20240812,125900,160286912,2025,2025,2025,2025,0
20240812,125800,160286912,2025,2025,2025,2025,0
20240812,125700,160286912,2025,2025,2025,2025,3
20240812,125600,160280837,2025,2025,2025,2025,20
20240812,125500,160240337,2025,2025,2025,2025,0
20240812,125400,160240337,2025,2025,2025,2025,1
20240812,125300,160238312,2025,2025,2025,2025,0
20240812,125200,160238312,2025,2025,2025,2025,5
20240812,125100,160228187,2025,2025,2025,2025,0
20240812,125000,160228187,2025,2025,2025,2025,0
20240812,124900,160228187,2025,2025,2025,2025,9
20240812,124800,160209962,2025,2025,2025,2025,0
20240812,124700,160209962,2025,2025,2025,2025,0
20240812,124600,160209962,2025,2025,2025,2025,0
20240812,124500,160209962,2025,2025,2025,2025,0
20240812,124400,160209962,2025,2025,2025,2025,0
20240812,124300,160209962,2025,2025,2025,2025,91
20240812,124200,160025687,2025,2025,2025,2025,28
20240812,124100,159968987,2025,2015,2025,2015,163
20240812,124000,159640502,2015,2015,2015,2015,11
20240812,123900,159618337,2030,2030,2030,2030,0
20240812,123800,159618337,2030,2030,2030,2030,0
20240812,123700,159618337,2030,2030,2030,2030,0
20240812,123600,159618337,2030,2030,2030,2030,0
20240812,123500,159618337,2030,2030,2030,2030,0
20240812,123400,159618337,2030,2030,2030,2030,0
20240812,123300,159618337,2030,2030,2030,2030,0
20240812,123200,159618337,2030,2030,2030,2030,0
20240812,123100,159618337,2030,2030,2030,2030,1
20240812,123000,159616307,2015,2015,2015,2015,0
20240812,122900,159616307,2015,2015,2015,2015,0
20240812,122800,159616307,2015,2015,2015,2015,0
20240812,122700,159616307,2015,2015,2015,2015,0
20240812,122600,159616307,2015,2015,2015,2015,0
20240812,122500,159616307,2015,2015,2015,2015,0
20240812,122400,159616307,2015,2015,2015,2015,0
20240812,122300,159616307,2015,2015,2015,2015,0
20240812,122200,159616307,2015,2020,2020,2015,368
20240812,122100,158874637,2015,2015,2015,2015,0
20240812,122000,158874637,2015,2015,2015,2015,0
20240812,121900,158874637,2015,2015,2015,2015,0
20240812,121800,158874637,2015,2015,2015,2015,0
20240812,121700,158874637,2015,2015,2015,2015,0
20240812,121600,158874637,2015,2025,2025,2015,755
20240812,121500,157347132,2025,2025,2025,2025,0
20240812,121400,157347132,2025,2025,2025,2025,10
20240812,121300,157326882,2040,2040,2040,2040,0
20240812,121200,157326882,2040,2040,2040,2040,0
20240812,121100,157326882,2040,2040,2040,2040,1
20240812,121000,157324842,2030,2030,2030,2030,10
20240812,120900,157304542,2030,2030,2030,2030,0
20240812,120800,157304542,2030,2030,2030,2030,0
20240812,120700,157304542,2030,2030,2030,2030,0
20240812,120600,157304542,2030,2030,2030,2030,0
20240812,120500,157304542,2030,2030,2030,2030,0
20240812,120400,157304542,2030,2030,2030,2030,62
20240812,120300,157178682,2030,2030,2030,2030,0
20240812,120200,157178682,2030,2030,2030,2030,0
20240812,120100,157178682,2030,2030,2030,2030,50
20240812,120000,157077182,2035,2035,2035,2035,12
20240812,115900,157052762,2040,2045,2060,2040,337
20240812,115800,156359142,2045,2030,2060,2030,1282
20240812,115700,153732367,2025,2025,2025,2025,0
20240812,115600,153732367,2025,2020,2025,2020,2465
20240812,115500,148740802,2010,2010,2010,2010,0
20240812,115400,148740802,2010,2010,2010,2010,110
20240812,115300,148519702,2015,2015,2015,2015,0
20240812,115200,148519702,2015,2015,2015,2015,0
20240812,115100,148519702,2015,2015,2015,2015,1409
20240812,115000,145680567,2020,2020,2020,2020,11
20240812,114900,145658347,2020,2020,2020,2020,0
20240812,114800,145658347,2020,2020,2020,2020,1
20240812,114700,145656327,2020,2020,2020,2020,4
20240812,114600,145648247,2020,2020,2020,2020,0
20240812,114500,145648247,2020,2020,2020,2020,0
20240812,114400,145648247,2020,2020,2020,2020,34
20240812,114300,145579567,2025,2025,2025,2025,0
20240812,114200,145579567,2025,2025,2025,2025,0
20240812,114100,145579567,2025,2025,2025,2025,0
20240812,114000,145579567,2025,2025,2025,2025,0
20240812,113900,145579567,2025,2025,2025,2025,0
20240812,113800,145579567,2025,2025,2025,2025,0
20240812,113700,145579567,2025,2025,2025,2025,0
20240812,113600,145579567,2025,2025,2025,2025,6
20240812,113500,145567417,2025,2025,2025,2025,100
20240812,113400,145364917,2025,2025,2025,2025,0
20240812,113300,145364917,2025,2025,2025,2025,0
20240812,113200,145364917,2025,2025,2025,2025,0
20240812,113100,145364917,2025,2025,2025,2025,0
20240812,113000,145364917,2025,2025,2025,2025,0
20240812,112900,145364917,2025,2025,2025,2025,0
20240812,112800,145364917,2025,2025,2025,2025,0
20240812,112700,145364917,2025,2025,2025,2025,16
20240812,112600,145332517,2020,2020,2020,2020,0
20240812,112500,145332517,2020,2020,2020,2020,0
20240812,112400,145332517,2020,2020,2020,2020,0
20240812,112300,145332517,2020,2020,2020,2020,84
20240812,112200,145162837,2015,2015,2015,2015,0
20240812,112100,145162837,2015,2015,2015,2015,0
20240812,112000,145162837,2015,2015,2015,2015,200
20240812,111900,144759837,2015,2015,2015,2015,0
20240812,111800,144759837,2015,2015,2015,2015,0
20240812,111700,144759837,2015,2015,2015,2015,0
20240812,111600,144759837,2015,2015,2015,2015,0
20240812,111500,144759837,2015,2015,2015,2015,3
20240812,111400,144753792,2025,2025,2025,2025,0
20240812,111300,144753792,2025,2025,2025,2025,9
20240812,111200,144735567,2025,2025,2025,2025,0
20240812,111100,144735567,2025,2025,2025,2025,0
20240812,111000,144735567,2025,2025,2025,2025,0
20240812,110900,144735567,2025,2025,2025,2025,0
20240812,110800,144735567,2025,2025,2025,2025,0
20240812,110700,144735567,2025,2025,2025,2025,1
20240812,110600,144733542,2025,2025,2025,2025,0
20240812,110500,144733542,2025,2025,2025,2025,0
20240812,110400,144733542,2025,2025,2025,2025,0
20240812,110300,144733542,2025,2025,2025,2025,0
20240812,110200,144733542,2025,2025,2025,2025,0
20240812,110100,144733542,2025,2025,2025,2025,25
20240812,110000,144682917,2025,2020,2025,2020,49
20240812,105900,144583727,2010,2010,2010,2010,0
20240812,105800,144583727,2010,2010,2010,2010,919
20240812,105700,142736537,2020,2020,2020,2020,0
20240812,105600,142736537,2020,2020,2020,2020,0
20240812,105500,142736537,2020,2020,2020,2020,0
20240812,105400,142736537,2020,2020,2020,2020,6
20240812,105300,142724417,2005,2005,2005,2005,0
20240812,105200,142724417,2005,2010,2010,2005,500
20240812,105100,141720827,2015,2015,2015,2015,205
20240812,105000,141307752,2005,2005,2005,2005,0
20240812,104900,141307752,2005,2025,2025,2005,7137
20240812,104800,126952917,2030,2030,2030,2030,0
20240812,104700,126952917,2030,2030,2030,2030,66
20240812,104600,126818937,2030,2030,2030,2030,0
20240812,104500,126818937,2030,2030,2030,2030,0
20240812,104400,126818937,2030,2030,2035,2030,52
20240812,104300,126713367,2030,2030,2030,2030,0
20240812,104200,126713367,2030,2030,2030,2030,3
20240812,104100,126707277,2035,2035,2035,2035,0
20240812,104000,126707277,2035,2035,2035,2035,8
20240812,103900,126690997,2040,2040,2040,2040,0
20240812,103800,126690997,2040,2040,2040,2040,60
20240812,103700,126568597,2040,2040,2040,2040,0
20240812,103600,126568597,2040,2040,2040,2040,0
20240812,103500,126568597,2040,2040,2040,2040,7
20240812,103400,126554317,2035,2035,2035,2035,501
20240812,103300,125534782,2035,2030,2035,2030,61
20240812,103200,125410897,2030,2030,2030,2030,0
20240812,103100,125410897,2030,2030,2030,2030,0
20240812,103000,125410897,2030,2030,2030,2030,0
20240812,102900,125410897,2030,2030,2030,2030,0
20240812,102800,125410897,2030,2030,2030,2030,0
20240812,102700,125410897,2030,2030,2030,2030,578
20240812,102600,124237557,2030,2030,2030,2030,0
20240812,102500,124237557,2030,2030,2030,2030,0
20240812,102400,124237557,2030,2030,2030,2030,0
20240812,102300,124237557,2030,2030,2030,2030,500
20240812,102200,123222557,2030,2030,2030,2030,0
20240812,102100,123222557,2030,2030,2030,2030,1
20240812,102000,123220527,2020,2025,2025,2020,20
20240812,101900,123180117,2030,2030,2030,2030,25
20240812,101800,123129367,2030,2030,2030,2030,0
20240812,101700,123129367,2030,2035,2035,2030,15
20240812,101600,123098872,2035,2035,2035,2035,0
20240812,101500,123098872,2035,2035,2040,2035,27
20240812,101400,123043922,2035,2020,2035,2020,67
20240812,101300,122908552,2040,2040,2040,2040,3
20240812,101200,122902432,2035,2025,2035,2025,5028
20240812,101100,112712587,2025,2025,2025,2025,678
20240812,101000,111339637,2015,2015,2015,2015,0
20240812,100900,111339637,2015,2015,2015,2015,0
20240812,100800,111339637,2015,2015,2015,2015,50
20240812,100700,111238887,2025,2015,2025,2015,375
20240812,100600,110480747,2015,2025,2025,2015,721
20240812,100500,109027327,2020,2020,2020,2020,30
20240812,100400,108966727,2020,2020,2020,2020,0
20240812,100300,108966727,2020,2020,2020,2020,789
20240812,100200,107372947,2020,2010,2020,2010,1337
20240812,100100,104673777,2005,2030,2030,2005,4226
20240812,100000,96168842,2030,2030,2030,2030,0
20240812,095900,96168842,2030,2030,2030,2030,2
20240812,095800,96164782,2030,2030,2030,2030,0
20240812,095700,96164782,2030,2030,2030,2030,0
20240812,095600,96164782,2030,2030,2030,2030,117
20240812,095500,95927272,2030,2030,2030,2030,1069
20240812,095400,93757202,2030,2030,2030,2030,157
20240812,095300,93438492,2050,2050,2050,2050,0
20240812,095200,93438492,2050,2050,2050,2050,0
20240812,095100,93438492,2050,2030,2050,2030,302
20240812,095000,92825392,2035,2035,2035,2035,0
20240812,094900,92825392,2035,2035,2035,2035,0
20240812,094800,92825392,2035,2045,2045,2035,13
20240812,094700,92798922,2050,2050,2050,2050,100
20240812,094600,92593922,2035,2035,2035,2035,0
20240812,094500,92593922,2035,2035,2035,2035,748
20240812,094400,91071742,2035,2045,2045,2035,650
20240812,094300,89748562,2055,2055,2055,2055,0
20240812,094200,89748562,2055,2055,2055,2055,0
20240812,094100,89748562,2055,2055,2055,2055,0
20240812,094000,89748562,2055,2055,2055,2055,16
20240812,093900,89715682,2055,2050,2055,2050,2213
20240812,093800,85177467,2050,2050,2050,2050,13
20240812,093700,85150817,2050,2045,2050,2045,150
20240812,093600,84843607,2040,2040,2040,2040,33
20240812,093500,84776287,2045,2045,2045,2045,28
20240812,093400,84719027,2040,2040,2040,2040,50
20240812,093300,84617027,2040,2040,2040,2040,1
20240812,093200,84614987,2040,2040,2040,2040,0
20240812,093100,84614987,2040,2040,2040,2040,0
20240812,093000,84614987,2040,2040,2040,2040,0
20240812,092900,84614987,2040,2040,2040,2040,30
20240812,092800,84553787,2045,2045,2045,2045,464
20240812,092700,83604907,2045,2050,2050,2045,13
20240812,092600,83578317,2045,2045,2045,2045,5
20240812,092500,83568092,2045,2045,2045,2045,1065
20240812,092400,81390167,2045,2045,2045,2045,0
20240812,092300,81390167,2045,2045,2045,2045,1000
20240812,092200,79345167,2045,2045,2045,2045,88
20240812,092100,79165207,2045,2045,2045,2045,1000
20240812,092000,77120207,2045,2045,2045,2045,512
20240812,091900,76073167,2060,2060,2060,2060,1
20240812,091800,76071107,2060,2060,2060,2060,30
20240812,091700,76009307,2060,2060,2060,2060,2545
20240812,091600,70766607,2060,2035,2060,2035,1735
20240812,091500,67207047,2035,2035,2035,2035,718
20240812,091400,65745917,2045,2050,2050,2045,6
20240812,091300,65733627,2050,2050,2050,2050,10
20240812,091200,65713127,2050,2045,2050,2045,50
20240812,091100,65610722,2045,2045,2045,2045,85
20240812,091000,65436897,2045,2045,2045,2045,50
20240812,090900,65334647,2045,2035,2045,2035,1425
20240812,090800,62424987,2035,2045,2045,2035,426
20240812,090700,61555952,2045,2030,2045,2030,53
20240812,090600,61447857,2030,2060,2060,2030,4870
20240812,090500,51493477,2050,2030,2090,2030,16865
20240812,090400,16872602,2035,2005,2035,2000,1558
20240812,090300,13726787,2000,2000,2000,2000,19
20240812,090200,13688787,2000,2010,2015,2000,1538
20240812,090100,10602427,2000,1986,2000,1986,189
20240812,090000,10225047,1980,1972,1980,1972,5185