KissMeData/435380/min/candle-20240812.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,212700,110648265,2155,2155,2155,2155,1
20240812,212600,110648265,2155,2155,2155,2155,0
20240812,212500,110648265,2155,2155,2155,2155,0
20240812,212400,110648265,2155,2155,2155,2155,0
20240812,212300,110648265,2155,2155,2155,2155,0
20240812,212200,110648265,2155,2155,2155,2155,0
20240812,212100,110648265,2155,2155,2155,2155,0
20240812,212000,110648265,2155,2155,2155,2155,0
20240812,211900,110648265,2155,2155,2155,2155,0
20240812,211800,110648265,2155,2155,2155,2155,0
20240812,211700,110648265,2155,2155,2155,2155,0
20240812,211600,110648265,2155,2155,2155,2155,0
20240812,211500,110648265,2155,2155,2155,2155,0
20240812,211400,110648265,2155,2155,2155,2155,0
20240812,211300,110648265,2155,2155,2155,2155,0
20240812,211200,110648265,2155,2155,2155,2155,0
20240812,211100,110648265,2155,2155,2155,2155,0
20240812,211000,110648265,2155,2155,2155,2155,0
20240812,210900,110648265,2155,2155,2155,2155,0
20240812,210800,110648265,2155,2155,2155,2155,0
20240812,210700,110648265,2155,2155,2155,2155,0
20240812,210600,110648265,2155,2155,2155,2155,0
20240812,210500,110648265,2155,2155,2155,2155,0
20240812,210400,110648265,2155,2155,2155,2155,0
20240812,210300,110648265,2155,2155,2155,2155,0
20240812,210200,110648265,2155,2155,2155,2155,0
20240812,210100,110648265,2155,2155,2155,2155,0
20240812,210000,110648265,2155,2155,2155,2155,0
20240812,205900,110648265,2155,2155,2155,2155,0
20240812,205800,110648265,2155,2155,2155,2155,0
20240812,205700,110648265,2155,2155,2155,2155,1
20240812,205600,110648265,2155,2155,2155,2155,0
20240812,205500,110648265,2155,2155,2155,2155,0
20240812,205400,110648265,2155,2155,2155,2155,0
20240812,205300,110648265,2155,2155,2155,2155,0
20240812,205200,110648265,2155,2155,2155,2155,0
20240812,205100,110648265,2155,2155,2155,2155,0
20240812,205000,110648265,2155,2155,2155,2155,0
20240812,204900,110648265,2155,2155,2155,2155,0
20240812,204800,110648265,2155,2155,2155,2155,0
20240812,204700,110648265,2155,2155,2155,2155,0
20240812,204600,110648265,2155,2155,2155,2155,0
20240812,204500,110648265,2155,2155,2155,2155,0
20240812,204400,110648265,2155,2155,2155,2155,0
20240812,204300,110648265,2155,2155,2155,2155,0
20240812,204200,110648265,2155,2155,2155,2155,0
20240812,204100,110648265,2155,2155,2155,2155,0
20240812,204000,110648265,2155,2155,2155,2155,0
20240812,203900,110648265,2155,2155,2155,2155,0
20240812,203800,110648265,2155,2155,2155,2155,0
20240812,203700,110648265,2155,2155,2155,2155,0
20240812,203600,110648265,2155,2155,2155,2155,0
20240812,203500,110648265,2155,2155,2155,2155,0
20240812,203400,110648265,2155,2155,2155,2155,0
20240812,203300,110648265,2155,2155,2155,2155,0
20240812,203200,110648265,2155,2155,2155,2155,0
20240812,203100,110648265,2155,2155,2155,2155,0
20240812,203000,110648265,2155,2155,2155,2155,0
20240812,202900,110648265,2155,2155,2155,2155,0
20240812,202800,110648265,2155,2155,2155,2155,0
20240812,202700,110648265,2155,2155,2155,2155,1
20240812,202600,110648265,2155,2155,2155,2155,0
20240812,202500,110648265,2155,2155,2155,2155,0
20240812,202400,110648265,2155,2155,2155,2155,0
20240812,202300,110648265,2155,2155,2155,2155,0
20240812,202200,110648265,2155,2155,2155,2155,0
20240812,202100,110648265,2155,2155,2155,2155,0
20240812,202000,110648265,2155,2155,2155,2155,0
20240812,201900,110648265,2155,2155,2155,2155,0
20240812,201800,110648265,2155,2155,2155,2155,0
20240812,201700,110648265,2155,2155,2155,2155,0
20240812,201600,110648265,2155,2155,2155,2155,0
20240812,201500,110648265,2155,2155,2155,2155,0
20240812,201400,110648265,2155,2155,2155,2155,0
20240812,201300,110648265,2155,2155,2155,2155,0
20240812,201200,110648265,2155,2155,2155,2155,0
20240812,201100,110648265,2155,2155,2155,2155,0
20240812,201000,110648265,2155,2155,2155,2155,0
20240812,200900,110648265,2155,2155,2155,2155,0
20240812,200800,110648265,2155,2155,2155,2155,0
20240812,200700,110648265,2155,2155,2155,2155,0
20240812,200600,110648265,2155,2155,2155,2155,0
20240812,200500,110648265,2155,2155,2155,2155,0
20240812,200400,110648265,2155,2155,2155,2155,0
20240812,200300,110648265,2155,2155,2155,2155,0
20240812,200200,110648265,2155,2155,2155,2155,0
20240812,200100,110648265,2155,2155,2155,2155,0
20240812,200000,110648265,2155,2155,2155,2155,0
20240812,195900,110648265,2155,2155,2155,2155,0
20240812,195800,110648265,2155,2155,2155,2155,0
20240812,195700,110648265,2155,2155,2155,2155,1
20240812,195600,110648265,2155,2155,2155,2155,0
20240812,195500,110648265,2155,2155,2155,2155,0
20240812,195400,110648265,2155,2155,2155,2155,0
20240812,195300,110648265,2155,2155,2155,2155,0
20240812,195200,110648265,2155,2155,2155,2155,0
20240812,195100,110648265,2155,2155,2155,2155,0
20240812,195000,110648265,2155,2155,2155,2155,0
20240812,194900,110648265,2155,2155,2155,2155,0
20240812,194800,110648265,2155,2155,2155,2155,0
20240812,194700,110648265,2155,2155,2155,2155,0
20240812,194600,110648265,2155,2155,2155,2155,0
20240812,194500,110648265,2155,2155,2155,2155,0
20240812,194400,110648265,2155,2155,2155,2155,0
20240812,194300,110648265,2155,2155,2155,2155,0
20240812,194200,110648265,2155,2155,2155,2155,0
20240812,194100,110648265,2155,2155,2155,2155,0
20240812,194000,110648265,2155,2155,2155,2155,0
20240812,193900,110648265,2155,2155,2155,2155,0
20240812,193800,110648265,2155,2155,2155,2155,0
20240812,193700,110648265,2155,2155,2155,2155,0
20240812,193600,110648265,2155,2155,2155,2155,0
20240812,193500,110648265,2155,2155,2155,2155,0
20240812,193400,110648265,2155,2155,2155,2155,0
20240812,193300,110648265,2155,2155,2155,2155,0
20240812,193200,110648265,2155,2155,2155,2155,0
20240812,193100,110648265,2155,2155,2155,2155,0
20240812,193000,110648265,2155,2155,2155,2155,0
20240812,192900,110648265,2155,2155,2155,2155,0
20240812,192800,110648265,2155,2155,2155,2155,0
20240812,192700,110648265,2155,2155,2155,2155,1
20240812,192600,110648265,2155,2155,2155,2155,0
20240812,192500,110648265,2155,2155,2155,2155,0
20240812,192400,110648265,2155,2155,2155,2155,0
20240812,192300,110648265,2155,2155,2155,2155,0
20240812,192200,110648265,2155,2155,2155,2155,0
20240812,192100,110648265,2155,2155,2155,2155,0
20240812,192000,110648265,2155,2155,2155,2155,0
20240812,191900,110648265,2155,2155,2155,2155,0
20240812,191800,110648265,2155,2155,2155,2155,0
20240812,191700,110648265,2155,2155,2155,2155,0
20240812,191600,110648265,2155,2155,2155,2155,0
20240812,191500,110648265,2155,2155,2155,2155,0
20240812,191400,110648265,2155,2155,2155,2155,0
20240812,191300,110648265,2155,2155,2155,2155,0
20240812,191200,110648265,2155,2155,2155,2155,0
20240812,191100,110648265,2155,2155,2155,2155,0
20240812,191000,110648265,2155,2155,2155,2155,0
20240812,190900,110648265,2155,2155,2155,2155,0
20240812,190800,110648265,2155,2155,2155,2155,0
20240812,190700,110648265,2155,2155,2155,2155,0
20240812,190600,110648265,2155,2155,2155,2155,0
20240812,190500,110648265,2155,2155,2155,2155,0
20240812,190400,110648265,2155,2155,2155,2155,0
20240812,190300,110648265,2155,2155,2155,2155,0
20240812,190200,110648265,2155,2155,2155,2155,0
20240812,190100,110648265,2155,2155,2155,2155,0
20240812,190000,110648265,2155,2155,2155,2155,0
20240812,185900,110648265,2155,2155,2155,2155,0
20240812,185800,110648265,2155,2155,2155,2155,0
20240812,185700,110648265,2155,2155,2155,2155,1
20240812,185600,110648265,2155,2155,2155,2155,0
20240812,185500,110648265,2155,2155,2155,2155,0
20240812,185400,110648265,2155,2155,2155,2155,0
20240812,185300,110648265,2155,2155,2155,2155,0
20240812,185200,110648265,2155,2155,2155,2155,0
20240812,185100,110648265,2155,2155,2155,2155,0
20240812,185000,110648265,2155,2155,2155,2155,0
20240812,184900,110648265,2155,2155,2155,2155,0
20240812,184800,110648265,2155,2155,2155,2155,0
20240812,184700,110648265,2155,2155,2155,2155,0
20240812,184600,110648265,2155,2155,2155,2155,0
20240812,184500,110648265,2155,2155,2155,2155,0
20240812,184400,110648265,2155,2155,2155,2155,0
20240812,184300,110648265,2155,2155,2155,2155,0
20240812,184200,110648265,2155,2155,2155,2155,0
20240812,184100,110648265,2155,2155,2155,2155,0
20240812,184000,110648265,2155,2155,2155,2155,0
20240812,183900,110648265,2155,2155,2155,2155,0
20240812,183800,110648265,2155,2155,2155,2155,0
20240812,183700,110648265,2155,2155,2155,2155,0
20240812,183600,110648265,2155,2155,2155,2155,0
20240812,183500,110648265,2155,2155,2155,2155,0
20240812,183400,110648265,2155,2155,2155,2155,0
20240812,183300,110648265,2155,2155,2155,2155,0
20240812,183200,110648265,2155,2155,2155,2155,0
20240812,183100,110648265,2155,2155,2155,2155,0
20240812,183000,110648265,2155,2155,2155,2155,0
20240812,182900,110648265,2155,2155,2155,2155,0
20240812,182800,110648265,2155,2155,2155,2155,0
20240812,182700,110648265,2155,2155,2155,2155,1
20240812,182600,110648265,2155,2155,2155,2155,0
20240812,182500,110648265,2155,2155,2155,2155,0
20240812,182400,110648265,2155,2155,2155,2155,0
20240812,182300,110648265,2155,2155,2155,2155,0
20240812,182200,110648265,2155,2155,2155,2155,0
20240812,182100,110648265,2155,2155,2155,2155,0
20240812,182000,110648265,2155,2155,2155,2155,0
20240812,181900,110648265,2155,2155,2155,2155,0
20240812,181800,110648265,2155,2155,2155,2155,0
20240812,181700,110648265,2155,2155,2155,2155,0
20240812,181600,110648265,2155,2155,2155,2155,0
20240812,181500,110648265,2155,2155,2155,2155,0
20240812,181400,110648265,2155,2155,2155,2155,0
20240812,181300,110648265,2155,2155,2155,2155,0
20240812,181200,110648265,2155,2155,2155,2155,0
20240812,181100,110648265,2155,2155,2155,2155,0
20240812,181000,110648265,2155,2155,2155,2155,0
20240812,180900,110648265,2155,2155,2155,2155,0
20240812,180800,110648265,2155,2155,2155,2155,0
20240812,180700,110648265,2155,2155,2155,2155,0
20240812,180600,110648265,2155,2155,2155,2155,0
20240812,180500,110648265,2155,2155,2155,2155,0
20240812,180400,110648265,2155,2155,2155,2155,0
20240812,180300,110648265,2155,2155,2155,2155,0
20240812,180200,110648265,2155,2155,2155,2155,0
20240812,180100,110648265,2155,2155,2155,2155,0
20240812,180000,110648265,2155,2155,2155,2155,0
20240812,175900,110648265,2155,2155,2155,2155,0
20240812,175800,110648265,2155,2155,2155,2155,0
20240812,175700,110648265,2155,2155,2155,2155,1
20240812,175600,110648265,2155,2155,2155,2155,0
20240812,175500,110648265,2155,2155,2155,2155,0
20240812,175400,110648265,2155,2155,2155,2155,0
20240812,175300,110648265,2155,2155,2155,2155,0
20240812,175200,110648265,2155,2155,2155,2155,0
20240812,175100,110648265,2155,2155,2155,2155,0
20240812,175000,110648265,2155,2155,2155,2155,0
20240812,174900,110648265,2155,2155,2155,2155,0
20240812,174800,110648265,2155,2155,2155,2155,0
20240812,174700,110648265,2155,2155,2155,2155,0
20240812,174600,110648265,2155,2155,2155,2155,0
20240812,174500,110648265,2155,2155,2155,2155,0
20240812,174400,110648265,2155,2155,2155,2155,0
20240812,174300,110648265,2155,2155,2155,2155,0
20240812,174200,110648265,2155,2155,2155,2155,0
20240812,174100,110648265,2155,2155,2155,2155,0
20240812,174000,110648265,2155,2155,2155,2155,0
20240812,173900,110648265,2155,2155,2155,2155,0
20240812,173800,110648265,2155,2155,2155,2155,0
20240812,173700,110648265,2155,2155,2155,2155,0
20240812,173600,110648265,2155,2155,2155,2155,0
20240812,173500,110648265,2155,2155,2155,2155,0
20240812,173400,110648265,2155,2155,2155,2155,0
20240812,173300,110648265,2155,2155,2155,2155,0
20240812,173200,110648265,2155,2155,2155,2155,0
20240812,173100,110648265,2155,2155,2155,2155,0
20240812,173000,110648265,2155,2155,2155,2155,0
20240812,172900,110648265,2155,2155,2155,2155,0
20240812,172800,110648265,2155,2155,2155,2155,0
20240812,172700,110648265,2155,2155,2155,2155,1
20240812,172600,110648265,2155,2155,2155,2155,0
20240812,172500,110648265,2155,2155,2155,2155,0
20240812,172400,110648265,2155,2155,2155,2155,0
20240812,172300,110648265,2155,2155,2155,2155,0
20240812,172200,110648265,2155,2155,2155,2155,0
20240812,172100,110648265,2155,2155,2155,2155,0
20240812,172000,110648265,2155,2155,2155,2155,0
20240812,171900,110648265,2155,2155,2155,2155,0
20240812,171800,110648265,2155,2155,2155,2155,0
20240812,171700,110648265,2155,2155,2155,2155,0
20240812,171600,110648265,2155,2155,2155,2155,0
20240812,171500,110648265,2155,2155,2155,2155,0
20240812,171400,110648265,2155,2155,2155,2155,0
20240812,171300,110648265,2155,2155,2155,2155,0
20240812,171200,110648265,2155,2155,2155,2155,0
20240812,171100,110648265,2155,2155,2155,2155,0
20240812,171000,110648265,2155,2155,2155,2155,0
20240812,170900,110648265,2155,2155,2155,2155,0
20240812,170800,110648265,2155,2155,2155,2155,0
20240812,170700,110648265,2155,2155,2155,2155,0
20240812,170600,110648265,2155,2155,2155,2155,0
20240812,170500,110648265,2155,2155,2155,2155,0
20240812,170400,110648265,2155,2155,2155,2155,0
20240812,170300,110648265,2155,2155,2155,2155,0
20240812,170200,110648265,2155,2155,2155,2155,0
20240812,170100,110648265,2155,2155,2155,2155,0
20240812,170000,110648265,2155,2155,2155,2155,0
20240812,165900,110648265,2155,2155,2155,2155,0
20240812,165800,110648265,2155,2155,2155,2155,0
20240812,165700,110648265,2155,2155,2155,2155,1
20240812,165600,110648265,2155,2155,2155,2155,0
20240812,165500,110648265,2155,2155,2155,2155,0
20240812,165400,110648265,2155,2155,2155,2155,0
20240812,165300,110648265,2155,2155,2155,2155,0
20240812,165200,110648265,2155,2155,2155,2155,0
20240812,165100,110648265,2155,2155,2155,2155,0
20240812,165000,110648265,2155,2155,2155,2155,0
20240812,164900,110648265,2155,2155,2155,2155,0
20240812,164800,110648265,2155,2155,2155,2155,0
20240812,164700,110648265,2155,2155,2155,2155,0
20240812,164600,110648265,2155,2155,2155,2155,0
20240812,164500,110648265,2155,2155,2155,2155,0
20240812,164400,110648265,2155,2155,2155,2155,0
20240812,164300,110648265,2155,2155,2155,2155,0
20240812,164200,110648265,2155,2155,2155,2155,0
20240812,164100,110648265,2155,2155,2155,2155,0
20240812,164000,110648265,2155,2155,2155,2155,0
20240812,163900,110648265,2155,2155,2155,2155,0
20240812,163800,110648265,2155,2155,2155,2155,0
20240812,163700,110648265,2155,2155,2155,2155,0
20240812,163600,110648265,2155,2155,2155,2155,0
20240812,163500,110648265,2155,2155,2155,2155,0
20240812,163400,110648265,2155,2155,2155,2155,0
20240812,163300,110648265,2155,2155,2155,2155,0
20240812,163200,110648265,2155,2155,2155,2155,0
20240812,163100,110648265,2155,2155,2155,2155,0
20240812,163000,110648265,2155,2155,2155,2155,0
20240812,162900,110648265,2155,2155,2155,2155,0
20240812,162800,110648265,2155,2155,2155,2155,0
20240812,162700,110648265,2155,2155,2155,2155,1
20240812,162600,110648265,2155,2155,2155,2155,0
20240812,162500,110648265,2155,2155,2155,2155,0
20240812,162400,110648265,2155,2155,2155,2155,0
20240812,162300,110648265,2155,2155,2155,2155,0
20240812,162200,110648265,2155,2155,2155,2155,0
20240812,162100,110648265,2155,2155,2155,2155,0
20240812,162000,110648265,2155,2155,2155,2155,0
20240812,161900,110648265,2155,2155,2155,2155,0
20240812,161800,110648265,2155,2155,2155,2155,0
20240812,161700,110648265,2155,2155,2155,2155,0
20240812,161600,110648265,2155,2155,2155,2155,0
20240812,161500,110648265,2155,2155,2155,2155,0
20240812,161400,110648265,2155,2155,2155,2155,0
20240812,161300,110648265,2155,2155,2155,2155,0
20240812,161200,110648265,2155,2155,2155,2155,0
20240812,161100,110648265,2155,2155,2155,2155,0
20240812,161000,110648265,2155,2155,2155,2155,0
20240812,160900,110648265,2155,2155,2155,2155,0
20240812,160800,110648265,2155,2155,2155,2155,0
20240812,160700,110648265,2155,2155,2155,2155,0
20240812,160600,110648265,2155,2155,2155,2155,0
20240812,160500,110648265,2155,2155,2155,2155,0
20240812,160400,110648265,2155,2155,2155,2155,0
20240812,160300,110648265,2155,2155,2155,2155,0
20240812,160200,110648265,2155,2155,2155,2155,0
20240812,160100,110648265,2155,2155,2155,2155,0
20240812,160000,110648265,2155,2155,2155,2155,0
20240812,155900,110648265,2155,2155,2155,2155,0
20240812,155800,110648265,2155,2155,2155,2155,0
20240812,155700,110648265,2155,2155,2155,2155,1
20240812,155600,110648265,2155,2155,2155,2155,0
20240812,155500,110648265,2155,2155,2155,2155,0
20240812,155400,110648265,2155,2155,2155,2155,0
20240812,155300,110648265,2155,2155,2155,2155,0
20240812,155200,110648265,2155,2155,2155,2155,0
20240812,155100,110648265,2155,2155,2155,2155,0
20240812,155000,110648265,2155,2155,2155,2155,0
20240812,154900,110648265,2155,2155,2155,2155,0
20240812,154800,110648265,2155,2155,2155,2155,0
20240812,154700,110648265,2155,2155,2155,2155,0
20240812,154600,110648265,2155,2155,2155,2155,0
20240812,154500,110648265,2155,2155,2155,2155,0
20240812,154400,110648265,2155,2155,2155,2155,0
20240812,154300,110648265,2155,2155,2155,2155,0
20240812,154200,110648265,2155,2155,2155,2155,0
20240812,154100,110648265,2155,2155,2155,2155,0
20240812,154000,110648265,2155,2155,2155,2155,0
20240812,153900,110648265,2155,2155,2155,2155,0
20240812,153800,110648265,2155,2155,2155,2155,0
20240812,153700,110648265,2155,2155,2155,2155,0
20240812,153600,110648265,2155,2155,2155,2155,0
20240812,153500,110648265,2155,2155,2155,2155,0
20240812,153400,110648265,2155,2155,2155,2155,0
20240812,153300,110648265,2155,2155,2155,2155,0
20240812,153200,110648265,2155,2155,2155,2155,0
20240812,153100,110648265,2155,2155,2155,2155,0
20240812,153000,110648265,2155,2155,2155,2155,1
20240812,152900,110646110,2150,2150,2150,2150,0
20240812,152800,110646110,2150,2150,2150,2150,0
20240812,152700,110646110,2150,2150,2150,2150,0
20240812,152600,110646110,2150,2150,2150,2150,0
20240812,152500,110646110,2150,2150,2150,2150,0
20240812,152400,110646110,2150,2150,2150,2150,0
20240812,152300,110646110,2150,2150,2150,2150,0
20240812,152200,110646110,2150,2150,2150,2150,0
20240812,152100,110646110,2150,2150,2150,2150,0
20240812,152000,110646110,2150,2150,2150,2150,0
20240812,151900,110646110,2150,2150,2150,2150,0
20240812,151800,110646110,2150,2150,2150,2150,0
20240812,151700,110646110,2150,2150,2150,2150,7
20240812,151600,110631060,2150,2150,2150,2150,13
20240812,151500,110603110,2150,2150,2150,2150,21
20240812,151400,110557960,2150,2150,2150,2150,26
20240812,151300,110502060,2145,2150,2150,2145,15
20240812,151200,110469840,2150,2145,2150,2145,384
20240812,151100,109644345,2145,2140,2145,2140,21
20240812,151000,109599370,2140,2135,2140,2135,21
20240812,150900,109554500,2135,2130,2135,2130,21
20240812,150800,109509700,2150,2150,2150,2150,338
20240812,150700,108783000,2145,2145,2145,2145,20
20240812,150600,108740100,2145,2150,2150,2145,635
20240812,150500,107374920,2150,2145,2150,2145,152
20240812,150400,107048190,2145,2140,2145,2140,21
20240812,150300,107003180,2140,2135,2140,2135,21
20240812,150200,106958275,2135,2130,2135,2130,20
20240812,150100,106915610,2130,2150,2150,2130,890
20240812,150000,105002390,2150,2150,2150,2150,14
20240812,145900,104972290,2150,2150,2150,2150,62
20240812,145800,104838990,2150,2150,2150,2150,21
20240812,145700,104793840,2150,2150,2150,2150,21
20240812,145600,104748690,2150,2150,2150,2150,336
20240812,145500,104026290,2145,2145,2145,2145,21
20240812,145400,103981245,2150,2145,2150,2145,393
20240812,145300,103136400,2145,2140,2145,2140,21
20240812,145200,103091425,2140,2135,2140,2135,14
20240812,145100,103061500,2135,2135,2135,2135,21
20240812,145000,103016665,2130,2150,2150,2130,349
20240812,144900,102266715,2145,2145,2145,2145,21
20240812,144800,102221670,2145,2145,2150,2145,394
20240812,144700,101374675,2145,2145,2150,2145,400
20240812,144600,100514780,2145,2140,2145,2140,22
20240812,144500,100467660,2140,2135,2140,2135,20
20240812,144400,100424895,2135,2135,2135,2135,14
20240812,144300,100395005,2130,2150,2150,2130,211
20240812,144200,99941775,2150,2145,2150,2145,210
20240812,144100,99490310,2150,2150,2150,2150,398
20240812,144000,98634610,2150,2150,2150,2150,400
20240812,143900,97774610,2140,2140,2140,2140,0
20240812,143800,97774610,2140,2140,2140,2140,2
20240812,143700,97770330,2150,2150,2150,2150,0
20240812,143600,97770330,2150,2150,2150,2150,1006
20240812,143500,95607430,2150,2150,2150,2150,0
20240812,143400,95607430,2150,2150,2150,2150,0
20240812,143300,95607430,2150,2150,2150,2150,0
20240812,143200,95607430,2150,2150,2150,2150,0
20240812,143100,95607430,2150,2150,2150,2150,0
20240812,143000,95607430,2150,2150,2150,2150,0
20240812,142900,95607430,2150,2150,2150,2150,394
20240812,142800,94760330,2150,2150,2150,2150,400
20240812,142700,93900330,2150,2150,2150,2150,400
20240812,142600,93040330,2150,2150,2150,2150,0
20240812,142500,93040330,2150,2150,2150,2150,0
20240812,142400,93040330,2150,2150,2150,2150,0
20240812,142300,93040330,2150,2150,2150,2150,0
20240812,142200,93040330,2150,2150,2150,2150,400
20240812,142100,92180330,2150,2150,2150,2150,400
20240812,142000,91320330,2150,2150,2150,2150,0
20240812,141900,91320330,2150,2150,2150,2150,400
20240812,141800,90460330,2150,2150,2150,2150,0
20240812,141700,90460330,2150,2150,2150,2150,0
20240812,141600,90460330,2150,2150,2150,2150,0
20240812,141500,90460330,2150,2150,2150,2150,203
20240812,141400,90023880,2150,2150,2150,2150,0
20240812,141300,90023880,2150,2150,2150,2150,400
20240812,141200,89163880,2150,2145,2150,2145,596
20240812,141100,87883460,2145,2145,2145,2145,1
20240812,141000,87881315,2150,2150,2150,2150,0
20240812,140900,87881315,2150,2150,2150,2150,0
20240812,140800,87881315,2150,2150,2150,2150,0
20240812,140700,87881315,2150,2150,2150,2150,204
20240812,140600,87442715,2150,2150,2150,2150,400
20240812,140500,86582715,2150,2150,2150,2150,400
20240812,140400,85722715,2145,2145,2145,2145,196
20240812,140300,85302295,2150,2150,2150,2150,0
20240812,140200,85302295,2150,2150,2150,2150,0
20240812,140100,85302295,2150,2150,2150,2150,0
20240812,140000,85302295,2150,2150,2150,2150,400
20240812,135900,84442295,2150,2150,2150,2150,400
20240812,135800,83582295,2150,2150,2150,2150,400
20240812,135700,82722295,2150,2150,2150,2150,0
20240812,135600,82722295,2150,2150,2150,2150,0
20240812,135500,82722295,2150,2150,2150,2150,0
20240812,135400,82722295,2150,2150,2150,2150,0
20240812,135300,82722295,2150,2150,2150,2150,203
20240812,135200,82285845,2150,2150,2150,2150,400
20240812,135100,81425845,2145,2150,2150,2145,617
20240812,135000,80100280,2145,2145,2145,2145,0
20240812,134900,80100280,2145,2145,2145,2145,180
20240812,134800,79714180,2145,2145,2145,2145,0
20240812,134700,79714180,2145,2145,2145,2145,0
20240812,134600,79714180,2145,2145,2145,2145,0
20240812,134500,79714180,2145,2145,2145,2145,400
20240812,134400,78856180,2145,2145,2145,2145,0
20240812,134300,78856180,2145,2145,2145,2145,400
20240812,134200,77998180,2145,2145,2145,2145,400
20240812,134100,77140180,2145,2145,2145,2145,0
20240812,134000,77140180,2145,2145,2145,2145,0
20240812,133900,77140180,2145,2145,2145,2145,0
20240812,133800,77140180,2145,2145,2145,2145,0
20240812,133700,77140180,2145,2145,2145,2145,600
20240812,133600,75853180,2150,2150,2150,2150,400
20240812,133500,74993180,2150,2150,2150,2150,0
20240812,133400,74993180,2150,2150,2150,2150,0
20240812,133300,74993180,2150,2150,2150,2150,0
20240812,133200,74993180,2150,2150,2150,2150,0
20240812,133100,74993180,2150,2150,2150,2150,400
20240812,133000,74133180,2150,2150,2150,2150,400
20240812,132900,73273180,2150,2150,2150,2150,400
20240812,132800,72413180,2150,2150,2150,2150,0
20240812,132700,72413180,2150,2150,2150,2150,0
20240812,132600,72413180,2150,2150,2150,2150,0
20240812,132500,72413180,2150,2150,2150,2150,0
20240812,132400,72413180,2150,2150,2150,2150,400
20240812,132300,71553180,2150,2150,2150,2150,400
20240812,132200,70693180,2150,2150,2150,2150,400
20240812,132100,69833180,2150,2150,2150,2150,0
20240812,132000,69833180,2150,2150,2150,2150,0
20240812,131900,69833180,2150,2150,2150,2150,0
20240812,131800,69833180,2150,2150,2150,2150,0
20240812,131700,69833180,2150,2140,2150,2140,200
20240812,131600,69403610,2145,2145,2145,2145,0
20240812,131500,69403610,2145,2145,2145,2145,0
20240812,131400,69403610,2145,2145,2145,2145,0
20240812,131300,69403610,2145,2145,2145,2145,0
20240812,131200,69403610,2145,2145,2145,2145,0
20240812,131100,69403610,2145,2145,2145,2145,0
20240812,131000,69403610,2145,2145,2145,2145,0
20240812,130900,69403610,2145,2145,2145,2145,0
20240812,130800,69403610,2145,2145,2145,2145,0
20240812,130700,69403610,2145,2145,2145,2145,0
20240812,130600,69403610,2145,2145,2145,2145,0
20240812,130500,69403610,2145,2145,2145,2145,0
20240812,130400,69403610,2145,2145,2145,2145,0
20240812,130300,69403610,2145,2145,2145,2145,0
20240812,130200,69403610,2145,2145,2145,2145,0
20240812,130100,69403610,2145,2145,2145,2145,0
20240812,130000,69403610,2145,2145,2145,2145,0
20240812,125900,69403610,2145,2145,2145,2145,0
20240812,125800,69403610,2145,2145,2145,2145,0
20240812,125700,69403610,2145,2145,2145,2145,0
20240812,125600,69403610,2145,2145,2145,2145,0
20240812,125500,69403610,2145,2145,2145,2145,0
20240812,125400,69403610,2145,2145,2145,2145,0
20240812,125300,69403610,2145,2145,2145,2145,0
20240812,125200,69403610,2145,2145,2145,2145,0
20240812,125100,69403610,2145,2145,2145,2145,0
20240812,125000,69403610,2145,2145,2145,2145,0
20240812,124900,69403610,2145,2145,2145,2145,0
20240812,124800,69403610,2145,2145,2145,2145,0
20240812,124700,69403610,2145,2145,2145,2145,0
20240812,124600,69403610,2145,2145,2145,2145,0
20240812,124500,69403610,2145,2145,2145,2145,0
20240812,124400,69403610,2145,2145,2145,2145,0
20240812,124300,69403610,2145,2145,2145,2145,0
20240812,124200,69403610,2145,2145,2145,2145,0
20240812,124100,69403610,2145,2145,2145,2145,0
20240812,124000,69403610,2145,2145,2145,2145,0
20240812,123900,69403610,2145,2145,2145,2145,0
20240812,123800,69403610,2145,2145,2145,2145,0
20240812,123700,69403610,2145,2145,2145,2145,0
20240812,123600,69403610,2145,2145,2145,2145,0
20240812,123500,69403610,2145,2145,2145,2145,0
20240812,123400,69403610,2145,2145,2145,2145,0
20240812,123300,69403610,2145,2145,2145,2145,0
20240812,123200,69403610,2145,2145,2145,2145,0
20240812,123100,69403610,2145,2145,2145,2145,0
20240812,123000,69403610,2145,2145,2145,2145,0
20240812,122900,69403610,2145,2145,2145,2145,0
20240812,122800,69403610,2145,2145,2145,2145,0
20240812,122700,69403610,2145,2145,2145,2145,0
20240812,122600,69403610,2145,2145,2145,2145,0
20240812,122500,69403610,2145,2145,2145,2145,0
20240812,122400,69403610,2145,2145,2145,2145,0
20240812,122300,69403610,2145,2145,2145,2145,0
20240812,122200,69403610,2145,2145,2145,2145,0
20240812,122100,69403610,2145,2145,2145,2145,0
20240812,122000,69403610,2145,2145,2145,2145,0
20240812,121900,69403610,2145,2145,2145,2145,0
20240812,121800,69403610,2145,2145,2145,2145,0
20240812,121700,69403610,2145,2145,2145,2145,0
20240812,121600,69403610,2145,2145,2145,2145,0
20240812,121500,69403610,2145,2145,2145,2145,0
20240812,121400,69403610,2145,2145,2145,2145,0
20240812,121300,69403610,2145,2145,2145,2145,0
20240812,121200,69403610,2145,2145,2145,2145,0
20240812,121100,69403610,2145,2145,2145,2145,0
20240812,121000,69403610,2145,2145,2145,2145,0
20240812,120900,69403610,2145,2145,2145,2145,0
20240812,120800,69403610,2145,2145,2145,2145,0
20240812,120700,69403610,2145,2145,2145,2145,0
20240812,120600,69403610,2145,2145,2145,2145,0
20240812,120500,69403610,2145,2145,2145,2145,0
20240812,120400,69403610,2145,2145,2145,2145,0
20240812,120300,69403610,2145,2145,2145,2145,0
20240812,120200,69403610,2145,2145,2145,2145,1
20240812,120100,69401465,2125,2125,2125,2125,0
20240812,120000,69401465,2125,2125,2125,2125,0
20240812,115900,69401465,2125,2125,2125,2125,0
20240812,115800,69401465,2125,2125,2125,2125,0
20240812,115700,69401465,2125,2125,2125,2125,0
20240812,115600,69401465,2125,2125,2125,2125,0
20240812,115500,69401465,2125,2125,2125,2125,0
20240812,115400,69401465,2125,2125,2125,2125,0
20240812,115300,69401465,2125,2125,2125,2125,0
20240812,115200,69401465,2125,2125,2125,2125,0
20240812,115100,69401465,2125,2125,2125,2125,0
20240812,115000,69401465,2125,2125,2125,2125,0
20240812,114900,69401465,2125,2125,2125,2125,0
20240812,114800,69401465,2125,2125,2125,2125,0
20240812,114700,69401465,2125,2125,2125,2125,0
20240812,114600,69401465,2125,2125,2125,2125,0
20240812,114500,69401465,2125,2125,2125,2125,0
20240812,114400,69401465,2125,2125,2125,2125,0
20240812,114300,69401465,2125,2125,2125,2125,186
20240812,114200,69006215,2120,2120,2120,2120,0
20240812,114100,69006215,2120,2120,2120,2120,0
20240812,114000,69006215,2120,2120,2120,2120,0
20240812,113900,69006215,2120,2130,2130,2120,3562
20240812,113800,61433430,2145,2145,2145,2145,0
20240812,113700,61433430,2145,2145,2145,2145,0
20240812,113600,61433430,2145,2145,2145,2145,0
20240812,113500,61433430,2145,2145,2145,2145,0
20240812,113400,61433430,2145,2145,2145,2145,0
20240812,113300,61433430,2145,2145,2145,2145,0
20240812,113200,61433430,2145,2145,2145,2145,0
20240812,113100,61433430,2145,2145,2145,2145,0
20240812,113000,61433430,2145,2145,2145,2145,0
20240812,112900,61433430,2145,2145,2145,2145,0
20240812,112800,61433430,2145,2145,2145,2145,0
20240812,112700,61433430,2145,2145,2145,2145,0
20240812,112600,61433430,2145,2145,2145,2145,0
20240812,112500,61433430,2145,2145,2145,2145,0
20240812,112400,61433430,2145,2145,2145,2145,0
20240812,112300,61433430,2145,2145,2145,2145,0
20240812,112200,61433430,2145,2145,2145,2145,0
20240812,112100,61433430,2145,2145,2145,2145,0
20240812,112000,61433430,2145,2145,2145,2145,0
20240812,111900,61433430,2145,2145,2145,2145,0
20240812,111800,61433430,2145,2145,2145,2145,0
20240812,111700,61433430,2145,2145,2145,2145,0
20240812,111600,61433430,2145,2145,2145,2145,0
20240812,111500,61433430,2145,2145,2145,2145,0
20240812,111400,61433430,2145,2145,2145,2145,0
20240812,111300,61433430,2145,2145,2145,2145,0
20240812,111200,61433430,2145,2145,2145,2145,0
20240812,111100,61433430,2145,2145,2145,2145,0
20240812,111000,61433430,2145,2145,2145,2145,0
20240812,110900,61433430,2145,2145,2145,2145,0
20240812,110800,61433430,2145,2145,2145,2145,0
20240812,110700,61433430,2145,2145,2145,2145,0
20240812,110600,61433430,2145,2145,2145,2145,0
20240812,110500,61433430,2145,2145,2145,2145,0
20240812,110400,61433430,2145,2145,2145,2145,0
20240812,110300,61433430,2145,2145,2145,2145,0
20240812,110200,61433430,2145,2145,2145,2145,0
20240812,110100,61433430,2145,2145,2145,2145,0
20240812,110000,61433430,2145,2145,2145,2145,0
20240812,105900,61433430,2145,2145,2145,2145,0
20240812,105800,61433430,2145,2145,2145,2145,0
20240812,105700,61433430,2145,2145,2145,2145,0
20240812,105600,61433430,2145,2145,2145,2145,0
20240812,105500,61433430,2145,2145,2145,2145,0
20240812,105400,61433430,2145,2145,2145,2145,0
20240812,105300,61433430,2145,2145,2145,2145,0
20240812,105200,61433430,2145,2145,2145,2145,0
20240812,105100,61433430,2145,2145,2145,2145,0
20240812,105000,61433430,2145,2145,2145,2145,0
20240812,104900,61433430,2145,2145,2145,2145,0
20240812,104800,61433430,2145,2145,2145,2145,0
20240812,104700,61433430,2145,2145,2145,2145,0
20240812,104600,61433430,2145,2145,2145,2145,0
20240812,104500,61433430,2145,2145,2145,2145,0
20240812,104400,61433430,2145,2145,2145,2145,0
20240812,104300,61433430,2145,2145,2145,2145,0
20240812,104200,61433430,2145,2145,2145,2145,0
20240812,104100,61433430,2145,2145,2145,2145,0
20240812,104000,61433430,2145,2145,2145,2145,0
20240812,103900,61433430,2145,2145,2145,2145,0
20240812,103800,61433430,2145,2145,2145,2145,0
20240812,103700,61433430,2145,2145,2145,2145,0
20240812,103600,61433430,2145,2145,2145,2145,0
20240812,103500,61433430,2145,2145,2145,2145,0
20240812,103400,61433430,2145,2145,2145,2145,0
20240812,103300,61433430,2145,2145,2145,2145,0
20240812,103200,61433430,2145,2145,2145,2145,0
20240812,103100,61433430,2145,2145,2145,2145,0
20240812,103000,61433430,2145,2145,2145,2145,0
20240812,102900,61433430,2145,2145,2145,2145,0
20240812,102800,61433430,2145,2145,2145,2145,0
20240812,102700,61433430,2145,2145,2145,2145,0
20240812,102600,61433430,2145,2145,2145,2145,0
20240812,102500,61433430,2145,2145,2145,2145,0
20240812,102400,61433430,2145,2145,2145,2145,0
20240812,102300,61433430,2145,2145,2145,2145,0
20240812,102200,61433430,2145,2145,2145,2145,0
20240812,102100,61433430,2145,2145,2145,2145,0
20240812,102000,61433430,2145,2145,2145,2145,0
20240812,101900,61433430,2145,2145,2145,2145,0
20240812,101800,61433430,2145,2145,2145,2145,0
20240812,101700,61433430,2145,2145,2145,2145,0
20240812,101600,61433430,2145,2145,2145,2145,0
20240812,101500,61433430,2145,2145,2145,2145,0
20240812,101400,61433430,2145,2145,2145,2145,0
20240812,101300,61433430,2145,2145,2145,2145,0
20240812,101200,61433430,2145,2145,2145,2145,0
20240812,101100,61433430,2145,2145,2145,2145,0
20240812,101000,61433430,2145,2145,2145,2145,0
20240812,100900,61433430,2145,2145,2145,2145,0
20240812,100800,61433430,2145,2145,2145,2145,0
20240812,100700,61433430,2145,2145,2145,2145,0
20240812,100600,61433430,2145,2145,2145,2145,0
20240812,100500,61433430,2145,2145,2145,2145,0
20240812,100400,61433430,2145,2145,2145,2145,0
20240812,100300,61433430,2145,2145,2145,2145,0
20240812,100200,61433430,2145,2145,2145,2145,0
20240812,100100,61433430,2145,2145,2145,2145,0
20240812,100000,61433430,2145,2145,2145,2145,0
20240812,095900,61433430,2145,2145,2145,2145,0
20240812,095800,61433430,2145,2145,2145,2145,0
20240812,095700,61433430,2145,2145,2145,2145,0
20240812,095600,61433430,2145,2145,2145,2145,0
20240812,095500,61433430,2145,2145,2145,2145,0
20240812,095400,61433430,2145,2145,2145,2145,0
20240812,095300,61433430,2145,2145,2145,2145,0
20240812,095200,61433430,2145,2145,2145,2145,0
20240812,095100,61433430,2145,2145,2145,2145,0
20240812,095000,61433430,2145,2145,2145,2145,0
20240812,094900,61433430,2145,2145,2145,2145,0
20240812,094800,61433430,2145,2145,2145,2145,0
20240812,094700,61433430,2145,2145,2145,2145,0
20240812,094600,61433430,2145,2145,2145,2145,0
20240812,094500,61433430,2145,2145,2145,2145,0
20240812,094400,61433430,2145,2145,2145,2145,0
20240812,094300,61433430,2145,2145,2145,2145,0
20240812,094200,61433430,2145,2145,2145,2145,0
20240812,094100,61433430,2145,2145,2145,2145,0
20240812,094000,61433430,2145,2145,2145,2145,0
20240812,093900,61433430,2145,2145,2145,2145,0
20240812,093800,61433430,2145,2145,2145,2145,0
20240812,093700,61433430,2145,2145,2145,2145,0
20240812,093600,61433430,2145,2145,2145,2145,0
20240812,093500,61433430,2145,2145,2145,2145,0
20240812,093400,61433430,2145,2145,2145,2145,0
20240812,093300,61433430,2145,2145,2145,2145,0
20240812,093200,61433430,2145,2140,2145,2140,2
20240812,093100,61429145,2140,2140,2140,2140,0
20240812,093000,61429145,2140,2140,2140,2140,0
20240812,092900,61429145,2140,2140,2140,2140,0
20240812,092800,61429145,2140,2140,2140,2140,0
20240812,092700,61429145,2140,2140,2140,2140,0
20240812,092600,61429145,2140,2140,2140,2140,0
20240812,092500,61429145,2140,2140,2140,2140,0
20240812,092400,61429145,2140,2140,2140,2140,0
20240812,092300,61429145,2140,2140,2140,2140,0
20240812,092200,61429145,2140,2140,2140,2140,1
20240812,092100,61427005,2120,2130,2130,2120,28819
20240812,092000,288225,2135,2135,2135,2135,0
20240812,091900,288225,2135,2135,2135,2135,135
20240812,091800,0,2155,2155,2155,2155,0
20240812,091700,0,2155,2155,2155,2155,0
20240812,091600,0,2155,2155,2155,2155,0
20240812,091500,0,2155,2155,2155,2155,0
20240812,091400,0,2155,2155,2155,2155,0
20240812,091300,0,2155,2155,2155,2155,0
20240812,091200,0,2155,2155,2155,2155,0
20240812,091100,0,2155,2155,2155,2155,0
20240812,091000,0,2155,2155,2155,2155,0
20240812,090900,0,2155,2155,2155,2155,0
20240812,090800,0,2155,2155,2155,2155,0
20240812,090700,0,2155,2155,2155,2155,0
20240812,090600,0,2155,2155,2155,2155,0
20240812,090500,0,2155,2155,2155,2155,0
20240812,090400,0,2155,2155,2155,2155,0
20240812,090300,0,2155,2155,2155,2155,0
20240812,090200,0,2155,2155,2155,2155,0
20240812,090100,0,2155,2155,2155,2155,0
20240812,090000,0,2155,2155,2155,2155,0