KissMeData/435380/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,212800,32563075,2160,2160,2160,2160,156
20240813,212700,32563075,2160,2160,2160,2160,0
20240813,212600,32563075,2160,2160,2160,2160,0
20240813,212500,32563075,2160,2160,2160,2160,0
20240813,212400,32563075,2160,2160,2160,2160,0
20240813,212300,32563075,2160,2160,2160,2160,0
20240813,212200,32563075,2160,2160,2160,2160,0
20240813,212100,32563075,2160,2160,2160,2160,0
20240813,212000,32563075,2160,2160,2160,2160,0
20240813,211900,32563075,2160,2160,2160,2160,0
20240813,211800,32563075,2160,2160,2160,2160,0
20240813,211700,32563075,2160,2160,2160,2160,0
20240813,211600,32563075,2160,2160,2160,2160,0
20240813,211500,32563075,2160,2160,2160,2160,0
20240813,211400,32563075,2160,2160,2160,2160,0
20240813,211300,32563075,2160,2160,2160,2160,0
20240813,211200,32563075,2160,2160,2160,2160,0
20240813,211100,32563075,2160,2160,2160,2160,0
20240813,211000,32563075,2160,2160,2160,2160,0
20240813,210900,32563075,2160,2160,2160,2160,0
20240813,210800,32563075,2160,2160,2160,2160,0
20240813,210700,32563075,2160,2160,2160,2160,0
20240813,210600,32563075,2160,2160,2160,2160,0
20240813,210500,32563075,2160,2160,2160,2160,0
20240813,210400,32563075,2160,2160,2160,2160,0
20240813,210300,32563075,2160,2160,2160,2160,0
20240813,210200,32563075,2160,2160,2160,2160,0
20240813,210100,32563075,2160,2160,2160,2160,0
20240813,210000,32563075,2160,2160,2160,2160,0
20240813,205900,32563075,2160,2160,2160,2160,0
20240813,205800,32563075,2160,2160,2160,2160,156
20240813,205700,32563075,2160,2160,2160,2160,0
20240813,205600,32563075,2160,2160,2160,2160,0
20240813,205500,32563075,2160,2160,2160,2160,0
20240813,205400,32563075,2160,2160,2160,2160,0
20240813,205300,32563075,2160,2160,2160,2160,0
20240813,205200,32563075,2160,2160,2160,2160,0
20240813,205100,32563075,2160,2160,2160,2160,0
20240813,205000,32563075,2160,2160,2160,2160,0
20240813,204900,32563075,2160,2160,2160,2160,0
20240813,204800,32563075,2160,2160,2160,2160,0
20240813,204700,32563075,2160,2160,2160,2160,0
20240813,204600,32563075,2160,2160,2160,2160,0
20240813,204500,32563075,2160,2160,2160,2160,0
20240813,204400,32563075,2160,2160,2160,2160,0
20240813,204300,32563075,2160,2160,2160,2160,0
20240813,204200,32563075,2160,2160,2160,2160,0
20240813,204100,32563075,2160,2160,2160,2160,0
20240813,204000,32563075,2160,2160,2160,2160,0
20240813,203900,32563075,2160,2160,2160,2160,0
20240813,203800,32563075,2160,2160,2160,2160,0
20240813,203700,32563075,2160,2160,2160,2160,0
20240813,203600,32563075,2160,2160,2160,2160,0
20240813,203500,32563075,2160,2160,2160,2160,0
20240813,203400,32563075,2160,2160,2160,2160,0
20240813,203300,32563075,2160,2160,2160,2160,0
20240813,203200,32563075,2160,2160,2160,2160,0
20240813,203100,32563075,2160,2160,2160,2160,0
20240813,203000,32563075,2160,2160,2160,2160,0
20240813,202900,32563075,2160,2160,2160,2160,0
20240813,202800,32563075,2160,2160,2160,2160,156
20240813,202700,32563075,2160,2160,2160,2160,0
20240813,202600,32563075,2160,2160,2160,2160,0
20240813,202500,32563075,2160,2160,2160,2160,0
20240813,202400,32563075,2160,2160,2160,2160,0
20240813,202300,32563075,2160,2160,2160,2160,0
20240813,202200,32563075,2160,2160,2160,2160,0
20240813,202100,32563075,2160,2160,2160,2160,0
20240813,202000,32563075,2160,2160,2160,2160,0
20240813,201900,32563075,2160,2160,2160,2160,0
20240813,201800,32563075,2160,2160,2160,2160,0
20240813,201700,32563075,2160,2160,2160,2160,0
20240813,201600,32563075,2160,2160,2160,2160,0
20240813,201500,32563075,2160,2160,2160,2160,0
20240813,201400,32563075,2160,2160,2160,2160,0
20240813,201300,32563075,2160,2160,2160,2160,0
20240813,201200,32563075,2160,2160,2160,2160,0
20240813,201100,32563075,2160,2160,2160,2160,0
20240813,201000,32563075,2160,2160,2160,2160,0
20240813,200900,32563075,2160,2160,2160,2160,0
20240813,200800,32563075,2160,2160,2160,2160,0
20240813,200700,32563075,2160,2160,2160,2160,0
20240813,200600,32563075,2160,2160,2160,2160,0
20240813,200500,32563075,2160,2160,2160,2160,0
20240813,200400,32563075,2160,2160,2160,2160,0
20240813,200300,32563075,2160,2160,2160,2160,0
20240813,200200,32563075,2160,2160,2160,2160,0
20240813,200100,32563075,2160,2160,2160,2160,0
20240813,200000,32563075,2160,2160,2160,2160,0
20240813,195900,32563075,2160,2160,2160,2160,0
20240813,195800,32563075,2160,2160,2160,2160,156
20240813,195700,32563075,2160,2160,2160,2160,0
20240813,195600,32563075,2160,2160,2160,2160,0
20240813,195500,32563075,2160,2160,2160,2160,0
20240813,195400,32563075,2160,2160,2160,2160,0
20240813,195300,32563075,2160,2160,2160,2160,0
20240813,195200,32563075,2160,2160,2160,2160,0
20240813,195100,32563075,2160,2160,2160,2160,0
20240813,195000,32563075,2160,2160,2160,2160,0
20240813,194900,32563075,2160,2160,2160,2160,0
20240813,194800,32563075,2160,2160,2160,2160,0
20240813,194700,32563075,2160,2160,2160,2160,0
20240813,194600,32563075,2160,2160,2160,2160,0
20240813,194500,32563075,2160,2160,2160,2160,0
20240813,194400,32563075,2160,2160,2160,2160,0
20240813,194300,32563075,2160,2160,2160,2160,0
20240813,194200,32563075,2160,2160,2160,2160,0
20240813,194100,32563075,2160,2160,2160,2160,0
20240813,194000,32563075,2160,2160,2160,2160,0
20240813,193900,32563075,2160,2160,2160,2160,0
20240813,193800,32563075,2160,2160,2160,2160,0
20240813,193700,32563075,2160,2160,2160,2160,0
20240813,193600,32563075,2160,2160,2160,2160,0
20240813,193500,32563075,2160,2160,2160,2160,0
20240813,193400,32563075,2160,2160,2160,2160,0
20240813,193300,32563075,2160,2160,2160,2160,0
20240813,193200,32563075,2160,2160,2160,2160,0
20240813,193100,32563075,2160,2160,2160,2160,0
20240813,193000,32563075,2160,2160,2160,2160,0
20240813,192900,32563075,2160,2160,2160,2160,0
20240813,192800,32563075,2160,2160,2160,2160,156
20240813,192700,32563075,2160,2160,2160,2160,0
20240813,192600,32563075,2160,2160,2160,2160,0
20240813,192500,32563075,2160,2160,2160,2160,0
20240813,192400,32563075,2160,2160,2160,2160,0
20240813,192300,32563075,2160,2160,2160,2160,0
20240813,192200,32563075,2160,2160,2160,2160,0
20240813,192100,32563075,2160,2160,2160,2160,0
20240813,192000,32563075,2160,2160,2160,2160,0
20240813,191900,32563075,2160,2160,2160,2160,0
20240813,191800,32563075,2160,2160,2160,2160,0
20240813,191700,32563075,2160,2160,2160,2160,0
20240813,191600,32563075,2160,2160,2160,2160,0
20240813,191500,32563075,2160,2160,2160,2160,0
20240813,191400,32563075,2160,2160,2160,2160,0
20240813,191300,32563075,2160,2160,2160,2160,0
20240813,191200,32563075,2160,2160,2160,2160,0
20240813,191100,32563075,2160,2160,2160,2160,0
20240813,191000,32563075,2160,2160,2160,2160,0
20240813,190900,32563075,2160,2160,2160,2160,0
20240813,190800,32563075,2160,2160,2160,2160,0
20240813,190700,32563075,2160,2160,2160,2160,0
20240813,190600,32563075,2160,2160,2160,2160,0
20240813,190500,32563075,2160,2160,2160,2160,0
20240813,190400,32563075,2160,2160,2160,2160,0
20240813,190300,32563075,2160,2160,2160,2160,0
20240813,190200,32563075,2160,2160,2160,2160,0
20240813,190100,32563075,2160,2160,2160,2160,0
20240813,190000,32563075,2160,2160,2160,2160,0
20240813,185900,32563075,2160,2160,2160,2160,0
20240813,185800,32563075,2160,2160,2160,2160,156
20240813,185700,32563075,2160,2160,2160,2160,0
20240813,185600,32563075,2160,2160,2160,2160,0
20240813,185500,32563075,2160,2160,2160,2160,0
20240813,185400,32563075,2160,2160,2160,2160,0
20240813,185300,32563075,2160,2160,2160,2160,0
20240813,185200,32563075,2160,2160,2160,2160,0
20240813,185100,32563075,2160,2160,2160,2160,0
20240813,185000,32563075,2160,2160,2160,2160,0
20240813,184900,32563075,2160,2160,2160,2160,0
20240813,184800,32563075,2160,2160,2160,2160,0
20240813,184700,32563075,2160,2160,2160,2160,0
20240813,184600,32563075,2160,2160,2160,2160,0
20240813,184500,32563075,2160,2160,2160,2160,0
20240813,184400,32563075,2160,2160,2160,2160,0
20240813,184300,32563075,2160,2160,2160,2160,0
20240813,184200,32563075,2160,2160,2160,2160,0
20240813,184100,32563075,2160,2160,2160,2160,0
20240813,184000,32563075,2160,2160,2160,2160,0
20240813,183900,32563075,2160,2160,2160,2160,0
20240813,183800,32563075,2160,2160,2160,2160,0
20240813,183700,32563075,2160,2160,2160,2160,0
20240813,183600,32563075,2160,2160,2160,2160,0
20240813,183500,32563075,2160,2160,2160,2160,0
20240813,183400,32563075,2160,2160,2160,2160,0
20240813,183300,32563075,2160,2160,2160,2160,0
20240813,183200,32563075,2160,2160,2160,2160,0
20240813,183100,32563075,2160,2160,2160,2160,0
20240813,183000,32563075,2160,2160,2160,2160,0
20240813,182900,32563075,2160,2160,2160,2160,0
20240813,182800,32563075,2160,2160,2160,2160,156
20240813,182700,32563075,2160,2160,2160,2160,0
20240813,182600,32563075,2160,2160,2160,2160,0
20240813,182500,32563075,2160,2160,2160,2160,0
20240813,182400,32563075,2160,2160,2160,2160,0
20240813,182300,32563075,2160,2160,2160,2160,0
20240813,182200,32563075,2160,2160,2160,2160,0
20240813,182100,32563075,2160,2160,2160,2160,0
20240813,182000,32563075,2160,2160,2160,2160,0
20240813,181900,32563075,2160,2160,2160,2160,0
20240813,181800,32563075,2160,2160,2160,2160,0
20240813,181700,32563075,2160,2160,2160,2160,0
20240813,181600,32563075,2160,2160,2160,2160,0
20240813,181500,32563075,2160,2160,2160,2160,0
20240813,181400,32563075,2160,2160,2160,2160,0
20240813,181300,32563075,2160,2160,2160,2160,0
20240813,181200,32563075,2160,2160,2160,2160,0
20240813,181100,32563075,2160,2160,2160,2160,0
20240813,181000,32563075,2160,2160,2160,2160,0
20240813,180900,32563075,2160,2160,2160,2160,0
20240813,180800,32563075,2160,2160,2160,2160,0
20240813,180700,32563075,2160,2160,2160,2160,0
20240813,180600,32563075,2160,2160,2160,2160,0
20240813,180500,32563075,2160,2160,2160,2160,0
20240813,180400,32563075,2160,2160,2160,2160,0
20240813,180300,32563075,2160,2160,2160,2160,0
20240813,180200,32563075,2160,2160,2160,2160,0
20240813,180100,32563075,2160,2160,2160,2160,0
20240813,180000,32563075,2160,2160,2160,2160,0
20240813,175900,32563075,2160,2160,2160,2160,0
20240813,175800,32563075,2160,2160,2160,2160,156
20240813,175700,32563075,2160,2160,2160,2160,0
20240813,175600,32563075,2160,2160,2160,2160,0
20240813,175500,32563075,2160,2160,2160,2160,0
20240813,175400,32563075,2160,2160,2160,2160,0
20240813,175300,32563075,2160,2160,2160,2160,0
20240813,175200,32563075,2160,2160,2160,2160,0
20240813,175100,32563075,2160,2160,2160,2160,0
20240813,175000,32563075,2160,2160,2160,2160,0
20240813,174900,32563075,2160,2160,2160,2160,0
20240813,174800,32563075,2160,2160,2160,2160,0
20240813,174700,32563075,2160,2160,2160,2160,0
20240813,174600,32563075,2160,2160,2160,2160,0
20240813,174500,32563075,2160,2160,2160,2160,0
20240813,174400,32563075,2160,2160,2160,2160,0
20240813,174300,32563075,2160,2160,2160,2160,0
20240813,174200,32563075,2160,2160,2160,2160,0
20240813,174100,32563075,2160,2160,2160,2160,0
20240813,174000,32563075,2160,2160,2160,2160,0
20240813,173900,32563075,2160,2160,2160,2160,0
20240813,173800,32563075,2160,2160,2160,2160,0
20240813,173700,32563075,2160,2160,2160,2160,0
20240813,173600,32563075,2160,2160,2160,2160,0
20240813,173500,32563075,2160,2160,2160,2160,0
20240813,173400,32563075,2160,2160,2160,2160,0
20240813,173300,32563075,2160,2160,2160,2160,0
20240813,173200,32563075,2160,2160,2160,2160,0
20240813,173100,32563075,2160,2160,2160,2160,0
20240813,173000,32563075,2160,2160,2160,2160,0
20240813,172900,32563075,2160,2160,2160,2160,0
20240813,172800,32563075,2160,2160,2160,2160,156
20240813,172700,32563075,2160,2160,2160,2160,0
20240813,172600,32563075,2160,2160,2160,2160,0
20240813,172500,32563075,2160,2160,2160,2160,0
20240813,172400,32563075,2160,2160,2160,2160,0
20240813,172300,32563075,2160,2160,2160,2160,0
20240813,172200,32563075,2160,2160,2160,2160,0
20240813,172100,32563075,2160,2160,2160,2160,0
20240813,172000,32563075,2160,2160,2160,2160,0
20240813,171900,32563075,2160,2160,2160,2160,0
20240813,171800,32563075,2160,2160,2160,2160,0
20240813,171700,32563075,2160,2160,2160,2160,0
20240813,171600,32563075,2160,2160,2160,2160,0
20240813,171500,32563075,2160,2160,2160,2160,0
20240813,171400,32563075,2160,2160,2160,2160,0
20240813,171300,32563075,2160,2160,2160,2160,0
20240813,171200,32563075,2160,2160,2160,2160,0
20240813,171100,32563075,2160,2160,2160,2160,0
20240813,171000,32563075,2160,2160,2160,2160,0
20240813,170900,32563075,2160,2160,2160,2160,0
20240813,170800,32563075,2160,2160,2160,2160,0
20240813,170700,32563075,2160,2160,2160,2160,0
20240813,170600,32563075,2160,2160,2160,2160,0
20240813,170500,32563075,2160,2160,2160,2160,0
20240813,170400,32563075,2160,2160,2160,2160,0
20240813,170300,32563075,2160,2160,2160,2160,0
20240813,170200,32563075,2160,2160,2160,2160,0
20240813,170100,32563075,2160,2160,2160,2160,0
20240813,170000,32563075,2160,2160,2160,2160,0
20240813,165900,32563075,2160,2160,2160,2160,0
20240813,165800,32563075,2160,2160,2160,2160,156
20240813,165700,32563075,2160,2160,2160,2160,0
20240813,165600,32563075,2160,2160,2160,2160,0
20240813,165500,32563075,2160,2160,2160,2160,0
20240813,165400,32563075,2160,2160,2160,2160,0
20240813,165300,32563075,2160,2160,2160,2160,0
20240813,165200,32563075,2160,2160,2160,2160,0
20240813,165100,32563075,2160,2160,2160,2160,0
20240813,165000,32563075,2160,2160,2160,2160,0
20240813,164900,32563075,2160,2160,2160,2160,0
20240813,164800,32563075,2160,2160,2160,2160,0
20240813,164700,32563075,2160,2160,2160,2160,0
20240813,164600,32563075,2160,2160,2160,2160,0
20240813,164500,32563075,2160,2160,2160,2160,0
20240813,164400,32563075,2160,2160,2160,2160,0
20240813,164300,32563075,2160,2160,2160,2160,0
20240813,164200,32563075,2160,2160,2160,2160,0
20240813,164100,32563075,2160,2160,2160,2160,0
20240813,164000,32563075,2160,2160,2160,2160,0
20240813,163900,32563075,2160,2160,2160,2160,0
20240813,163800,32563075,2160,2160,2160,2160,0
20240813,163700,32563075,2160,2160,2160,2160,0
20240813,163600,32563075,2160,2160,2160,2160,0
20240813,163500,32563075,2160,2160,2160,2160,0
20240813,163400,32563075,2160,2160,2160,2160,0
20240813,163300,32563075,2160,2160,2160,2160,0
20240813,163200,32563075,2160,2160,2160,2160,0
20240813,163100,32563075,2160,2160,2160,2160,0
20240813,163000,32563075,2160,2160,2160,2160,0
20240813,162900,32563075,2160,2160,2160,2160,0
20240813,162800,32563075,2160,2160,2160,2160,156
20240813,162700,32563075,2160,2160,2160,2160,0
20240813,162600,32563075,2160,2160,2160,2160,0
20240813,162500,32563075,2160,2160,2160,2160,0
20240813,162400,32563075,2160,2160,2160,2160,0
20240813,162300,32563075,2160,2160,2160,2160,0
20240813,162200,32563075,2160,2160,2160,2160,0
20240813,162100,32563075,2160,2160,2160,2160,0
20240813,162000,32563075,2160,2160,2160,2160,0
20240813,161900,32563075,2160,2160,2160,2160,0
20240813,161800,32563075,2160,2160,2160,2160,0
20240813,161700,32563075,2160,2160,2160,2160,0
20240813,161600,32563075,2160,2160,2160,2160,0
20240813,161500,32563075,2160,2160,2160,2160,0
20240813,161400,32563075,2160,2160,2160,2160,0
20240813,161300,32563075,2160,2160,2160,2160,0
20240813,161200,32563075,2160,2160,2160,2160,0
20240813,161100,32563075,2160,2160,2160,2160,0
20240813,161000,32563075,2160,2160,2160,2160,0
20240813,160900,32563075,2160,2160,2160,2160,0
20240813,160800,32563075,2160,2160,2160,2160,0
20240813,160700,32563075,2160,2160,2160,2160,0
20240813,160600,32563075,2160,2160,2160,2160,0
20240813,160500,32563075,2160,2160,2160,2160,0
20240813,160400,32563075,2160,2160,2160,2160,0
20240813,160300,32563075,2160,2160,2160,2160,0
20240813,160200,32563075,2160,2160,2160,2160,0
20240813,160100,32563075,2160,2160,2160,2160,0
20240813,160000,32563075,2160,2160,2160,2160,0
20240813,155900,32563075,2160,2160,2160,2160,0
20240813,155800,32563075,2160,2160,2160,2160,156
20240813,155700,32563075,2160,2160,2160,2160,0
20240813,155600,32563075,2160,2160,2160,2160,0
20240813,155500,32563075,2160,2160,2160,2160,0
20240813,155400,32563075,2160,2160,2160,2160,0
20240813,155300,32563075,2160,2160,2160,2160,0
20240813,155200,32563075,2160,2160,2160,2160,0
20240813,155100,32563075,2160,2160,2160,2160,0
20240813,155000,32563075,2160,2160,2160,2160,0
20240813,154900,32563075,2160,2160,2160,2160,0
20240813,154800,32563075,2160,2160,2160,2160,0
20240813,154700,32563075,2160,2160,2160,2160,0
20240813,154600,32563075,2160,2160,2160,2160,0
20240813,154500,32563075,2160,2160,2160,2160,0
20240813,154400,32563075,2160,2160,2160,2160,0
20240813,154300,32563075,2160,2160,2160,2160,0
20240813,154200,32563075,2160,2160,2160,2160,0
20240813,154100,32563075,2160,2160,2160,2160,0
20240813,154000,32563075,2160,2160,2160,2160,0
20240813,153900,32563075,2160,2160,2160,2160,0
20240813,153800,32563075,2160,2160,2160,2160,0
20240813,153700,32563075,2160,2160,2160,2160,0
20240813,153600,32563075,2160,2160,2160,2160,0
20240813,153500,32563075,2160,2160,2160,2160,0
20240813,153400,32563075,2160,2160,2160,2160,0
20240813,153300,32563075,2160,2160,2160,2160,0
20240813,153200,32563075,2160,2160,2160,2160,0
20240813,153100,32563075,2160,2160,2160,2160,0
20240813,153000,32563075,2160,2160,2160,2160,0
20240813,152900,32563075,2160,2160,2160,2160,0
20240813,152800,32563075,2160,2160,2160,2160,0
20240813,152700,32563075,2160,2160,2160,2160,0
20240813,152600,32563075,2160,2160,2160,2160,0
20240813,152500,32563075,2160,2160,2160,2160,0
20240813,152400,32563075,2160,2160,2160,2160,0
20240813,152300,32563075,2160,2160,2160,2160,0
20240813,152200,32563075,2160,2160,2160,2160,0
20240813,152100,32563075,2160,2160,2160,2160,0
20240813,152000,32563075,2160,2160,2160,2160,0
20240813,151900,32563075,2160,2160,2160,2160,0
20240813,151800,32563075,2160,2160,2160,2160,0
20240813,151700,32563075,2160,2160,2160,2160,0
20240813,151600,32563075,2160,2160,2160,2160,0
20240813,151500,32563075,2160,2160,2160,2160,0
20240813,151400,32563075,2160,2160,2160,2160,0
20240813,151300,32563075,2160,2160,2160,2160,0
20240813,151200,32563075,2160,2160,2160,2160,156
20240813,151100,32226115,2160,2160,2160,2160,210
20240813,151000,31772515,2160,2160,2160,2160,134
20240813,150900,31483075,2160,2160,2160,2160,12
20240813,150800,31457155,2140,2160,2160,2140,233
20240813,150700,30953895,2160,2160,2160,2160,256
20240813,150600,30400935,2160,2160,2160,2160,500
20240813,150500,29320935,2160,2160,2160,2160,0
20240813,150400,29320935,2160,2160,2160,2160,0
20240813,150300,29320935,2160,2160,2160,2160,0
20240813,150200,29320935,2160,2160,2160,2160,0
20240813,150100,29320935,2160,2160,2160,2160,0
20240813,150000,29320935,2160,2160,2160,2160,103
20240813,145900,29098455,2160,2160,2160,2160,187
20240813,145800,28694535,2140,2160,2160,2140,211
20240813,145700,28238795,2160,2160,2160,2160,0
20240813,145600,28238795,2160,2160,2160,2160,140
20240813,145500,27936395,2160,2160,2160,2160,176
20240813,145400,27556235,2160,2160,2160,2160,184
20240813,145300,27158795,2160,2160,2160,2160,0
20240813,145200,27158795,2160,2160,2160,2160,362
20240813,145100,26376875,2160,2160,2160,2160,0
20240813,145000,26376875,2160,2160,2160,2160,237
20240813,144900,25864955,2160,2160,2160,2160,1
20240813,144800,25862795,2160,2160,2160,2160,0
20240813,144700,25862795,2160,2160,2160,2160,110
20240813,144600,25625195,2160,2160,2160,2160,175
20240813,144500,25247195,2160,2160,2160,2160,0
20240813,144400,25247195,2160,2160,2160,2160,215
20240813,144300,24782795,2160,2160,2160,2160,141
20240813,144200,24478235,2160,2160,2160,2160,198
20240813,144100,24050555,2160,2160,2160,2160,0
20240813,144000,24050555,2160,2160,2160,2160,159
20240813,143900,23707115,2160,2160,2160,2160,197
20240813,143800,23281595,2160,2160,2160,2160,0
20240813,143700,23281595,2160,2160,2160,2160,305
20240813,143600,22622795,2160,2160,2160,2160,42
20240813,143500,22532075,2140,2155,2155,2140,56
20240813,143400,22412115,2160,2160,2160,2160,168
20240813,143300,22049235,2160,2160,2160,2160,211
20240813,143200,21593475,2160,2160,2160,2160,0
20240813,143100,21593475,2160,2160,2160,2160,146
20240813,143000,21278115,2160,2160,2160,2160,180
20240813,142900,20889315,2160,2160,2160,2160,0
20240813,142800,20889315,2160,2160,2160,2160,176
20240813,142700,20509155,2160,2160,2160,2160,194
20240813,142600,20090115,2160,2160,2160,2160,162
20240813,142500,19740195,2160,2160,2160,2160,0
20240813,142400,19740195,2160,2160,2160,2160,180
20240813,142300,19351395,2160,2160,2160,2160,177
20240813,142200,18969075,2160,2160,2160,2160,0
20240813,142100,18969075,2160,2160,2160,2160,203
20240813,142000,18530595,2160,2160,2160,2160,153
20240813,141900,18200115,2160,2160,2160,2160,0
20240813,141800,18200115,2160,2160,2160,2160,178
20240813,141700,17815635,2160,2160,2160,2160,234
20240813,141600,17310195,2155,2155,2155,2155,0
20240813,141500,17310195,2155,2155,2155,2155,337
20240813,141400,16583960,2155,2155,2155,2155,12
20240813,141300,16558100,2155,2155,2155,2155,0
20240813,141200,16558100,2155,2155,2155,2155,196
20240813,141100,16135720,2155,2155,2155,2155,160
20240813,141000,15790920,2155,2155,2155,2155,193
20240813,140900,15375005,2155,2155,2155,2155,0
20240813,140800,15375005,2155,2155,2155,2155,163
20240813,140700,15023740,2155,2155,2155,2155,180
20240813,140600,14635840,2155,2155,2155,2155,0
20240813,140500,14635840,2155,2155,2155,2155,177
20240813,140400,14254405,2155,2155,2155,2155,189
20240813,140300,13847110,2155,2155,2155,2155,0
20240813,140200,13847110,2155,2155,2155,2155,167
20240813,140100,13487225,2155,2155,2155,2155,193
20240813,140000,13071310,2155,2155,2155,2155,0
20240813,135900,13071310,2155,2155,2155,2155,163
20240813,135800,12720045,2155,2155,2155,2155,183
20240813,135700,12325680,2155,2155,2155,2155,0
20240813,135600,12325680,2155,2145,2155,2145,175
20240813,135500,11948565,2155,2155,2155,2155,180
20240813,135400,11560665,2155,2155,2155,2155,176
20240813,135300,11181385,2155,2155,2155,2155,0
20240813,135200,11181385,2155,2155,2155,2155,181
20240813,135100,10791330,2155,2155,2155,2155,175
20240813,135000,10414205,2155,2155,2155,2155,0
20240813,134900,10414205,2155,2155,2155,2155,209
20240813,134800,9963810,2155,2155,2155,2155,147
20240813,134700,9647025,2155,2155,2155,2155,0
20240813,134600,9647025,2155,2155,2155,2155,185
20240813,134500,9248350,2155,2155,2155,2155,172
20240813,134400,8877690,2155,2155,2155,2155,0
20240813,134300,8877690,2155,2155,2155,2155,206
20240813,134200,8433760,2155,2155,2155,2155,150
20240813,134100,8110510,2155,2155,2155,2155,0
20240813,134000,8110510,2155,2155,2155,2155,179
20240813,133900,7724765,2155,2155,2155,2155,177
20240813,133800,7343330,2155,2155,2155,2155,204
20240813,133700,6903710,2155,2155,2155,2155,0
20240813,133600,6903710,2155,2155,2155,2155,153
20240813,133500,6573995,2155,2155,2155,2155,178
20240813,133400,6190405,2155,2155,2155,2155,0
20240813,133300,6190405,2155,2155,2155,2155,178
20240813,133200,5806815,2155,2155,2155,2155,184
20240813,133100,5410295,2155,2155,2155,2155,0
20240813,133000,5410295,2155,2155,2155,2155,172
20240813,132900,5039635,2155,2155,2155,2155,190
20240813,132800,4630185,2155,2155,2155,2155,0
20240813,132700,4630185,2155,2155,2155,2155,167
20240813,132600,4270300,2155,2155,2155,2155,179
20240813,132500,3884555,2155,2155,2155,2155,0
20240813,132400,3884555,2155,2155,2155,2155,177
20240813,132300,3503120,2155,2155,2155,2155,210
20240813,132200,3050570,2155,2155,2155,2155,146
20240813,132100,2735940,2155,2155,2155,2155,0
20240813,132000,2735940,2155,2155,2155,2155,209
20240813,131900,2285545,2155,2155,2155,2155,148
20240813,131800,1966605,2155,2155,2155,2155,0
20240813,131700,1966605,2155,2155,2155,2155,194
20240813,131600,1548535,2155,2155,2155,2155,162
20240813,131500,1199425,2155,2155,2155,2155,0
20240813,131400,1199425,2155,2150,2155,2150,373
20240813,131300,396425,2155,2155,2155,2155,146
20240813,131200,81795,2150,2150,2150,2150,0
20240813,131100,81795,2150,2150,2150,2150,15
20240813,131000,49545,2155,2155,2155,2155,0
20240813,130900,49545,2155,2155,2155,2155,0
20240813,130800,49545,2155,2155,2155,2155,0
20240813,130700,49545,2155,2155,2155,2155,0
20240813,130600,49545,2155,2155,2155,2155,0
20240813,130500,49545,2155,2155,2155,2155,0
20240813,130400,49545,2155,2155,2155,2155,0
20240813,130300,49545,2155,2155,2155,2155,0
20240813,130200,49545,2155,2155,2155,2155,0
20240813,130100,49545,2155,2155,2155,2155,0
20240813,130000,49545,2155,2155,2155,2155,0
20240813,125900,49545,2155,2155,2155,2155,0
20240813,125800,49545,2155,2155,2155,2155,0
20240813,125700,49545,2155,2155,2155,2155,0
20240813,125600,49545,2155,2155,2155,2155,0
20240813,125500,49545,2155,2155,2155,2155,0
20240813,125400,49545,2155,2155,2155,2155,0
20240813,125300,49545,2155,2155,2155,2155,0
20240813,125200,49545,2155,2155,2155,2155,0
20240813,125100,49545,2155,2155,2155,2155,0
20240813,125000,49545,2155,2155,2155,2155,0
20240813,124900,49545,2155,2155,2155,2155,0
20240813,124800,49545,2155,2155,2155,2155,0
20240813,124700,49545,2155,2155,2155,2155,0
20240813,124600,49545,2155,2155,2155,2155,0
20240813,124500,49545,2155,2155,2155,2155,0
20240813,124400,49545,2155,2155,2155,2155,0
20240813,124300,49545,2155,2155,2155,2155,0
20240813,124200,49545,2155,2155,2155,2155,0
20240813,124100,49545,2155,2155,2155,2155,0
20240813,124000,49545,2155,2155,2155,2155,0
20240813,123900,49545,2155,2155,2155,2155,0
20240813,123800,49545,2155,2155,2155,2155,0
20240813,123700,49545,2155,2155,2155,2155,0
20240813,123600,49545,2155,2155,2155,2155,0
20240813,123500,49545,2155,2155,2155,2155,0
20240813,123400,49545,2155,2155,2155,2155,0
20240813,123300,49545,2155,2155,2155,2155,0
20240813,123200,49545,2155,2155,2155,2155,0
20240813,123100,49545,2155,2155,2155,2155,0
20240813,123000,49545,2155,2155,2155,2155,0
20240813,122900,49545,2155,2155,2155,2155,0
20240813,122800,49545,2155,2155,2155,2155,0
20240813,122700,49545,2155,2155,2155,2155,0
20240813,122600,49545,2155,2155,2155,2155,0
20240813,122500,49545,2155,2155,2155,2155,0
20240813,122400,49545,2155,2155,2155,2155,0
20240813,122300,49545,2155,2155,2155,2155,0
20240813,122200,49545,2155,2155,2155,2155,0
20240813,122100,49545,2155,2155,2155,2155,0
20240813,122000,49545,2155,2155,2155,2155,0
20240813,121900,49545,2155,2155,2155,2155,0
20240813,121800,49545,2155,2155,2155,2155,0
20240813,121700,49545,2155,2155,2155,2155,0
20240813,121600,49545,2155,2155,2155,2155,0
20240813,121500,49545,2155,2155,2155,2155,0
20240813,121400,49545,2155,2155,2155,2155,0
20240813,121300,49545,2155,2155,2155,2155,0
20240813,121200,49545,2155,2155,2155,2155,0
20240813,121100,49545,2155,2155,2155,2155,0
20240813,121000,49545,2155,2155,2155,2155,0
20240813,120900,49545,2155,2155,2155,2155,0
20240813,120800,49545,2155,2155,2155,2155,0
20240813,120700,49545,2155,2155,2155,2155,0
20240813,120600,49545,2155,2155,2155,2155,0
20240813,120500,49545,2155,2155,2155,2155,0
20240813,120400,49545,2155,2155,2155,2155,0
20240813,120300,49545,2155,2155,2155,2155,0
20240813,120200,49545,2155,2155,2155,2155,0
20240813,120100,49545,2155,2155,2155,2155,0
20240813,120000,49545,2155,2155,2155,2155,0
20240813,115900,49545,2155,2155,2155,2155,0
20240813,115800,49545,2155,2155,2155,2155,0
20240813,115700,49545,2155,2155,2155,2155,0
20240813,115600,49545,2155,2155,2155,2155,0
20240813,115500,49545,2155,2155,2155,2155,0
20240813,115400,49545,2155,2155,2155,2155,0
20240813,115300,49545,2155,2155,2155,2155,0
20240813,115200,49545,2155,2155,2155,2155,0
20240813,115100,49545,2155,2155,2155,2155,0
20240813,115000,49545,2155,2155,2155,2155,0
20240813,114900,49545,2155,2155,2155,2155,0
20240813,114800,49545,2155,2155,2155,2155,0
20240813,114700,49545,2155,2155,2155,2155,0
20240813,114600,49545,2155,2155,2155,2155,0
20240813,114500,49545,2155,2155,2155,2155,0
20240813,114400,49545,2155,2155,2155,2155,0
20240813,114300,49545,2155,2155,2155,2155,0
20240813,114200,49545,2155,2155,2155,2155,0
20240813,114100,49545,2155,2155,2155,2155,0
20240813,114000,49545,2155,2155,2155,2155,0
20240813,113900,49545,2155,2155,2155,2155,0
20240813,113800,49545,2155,2155,2155,2155,0
20240813,113700,49545,2155,2155,2155,2155,0
20240813,113600,49545,2155,2155,2155,2155,0
20240813,113500,49545,2155,2155,2155,2155,0
20240813,113400,49545,2155,2155,2155,2155,0
20240813,113300,49545,2155,2155,2155,2155,0
20240813,113200,49545,2155,2155,2155,2155,0
20240813,113100,49545,2155,2155,2155,2155,0
20240813,113000,49545,2155,2155,2155,2155,0
20240813,112900,49545,2155,2155,2155,2155,0
20240813,112800,49545,2155,2155,2155,2155,0
20240813,112700,49545,2155,2155,2155,2155,0
20240813,112600,49545,2155,2155,2155,2155,0
20240813,112500,49545,2155,2155,2155,2155,0
20240813,112400,49545,2155,2155,2155,2155,0
20240813,112300,49545,2155,2155,2155,2155,0
20240813,112200,49545,2155,2155,2155,2155,0
20240813,112100,49545,2155,2155,2155,2155,0
20240813,112000,49545,2155,2155,2155,2155,0
20240813,111900,49545,2155,2155,2155,2155,0
20240813,111800,49545,2155,2155,2155,2155,0
20240813,111700,49545,2155,2155,2155,2155,0
20240813,111600,49545,2155,2155,2155,2155,0
20240813,111500,49545,2155,2155,2155,2155,0
20240813,111400,49545,2155,2155,2155,2155,0
20240813,111300,49545,2155,2155,2155,2155,0
20240813,111200,49545,2155,2155,2155,2155,0
20240813,111100,49545,2155,2155,2155,2155,0
20240813,111000,49545,2155,2155,2155,2155,0
20240813,110900,49545,2155,2155,2155,2155,0
20240813,110800,49545,2155,2155,2155,2155,0
20240813,110700,49545,2155,2155,2155,2155,0
20240813,110600,49545,2155,2155,2155,2155,0
20240813,110500,49545,2155,2155,2155,2155,0
20240813,110400,49545,2155,2155,2155,2155,0
20240813,110300,49545,2155,2155,2155,2155,0
20240813,110200,49545,2155,2155,2155,2155,0
20240813,110100,49545,2155,2155,2155,2155,0
20240813,110000,49545,2155,2155,2155,2155,0
20240813,105900,49545,2155,2155,2155,2155,0
20240813,105800,49545,2155,2155,2155,2155,0
20240813,105700,49545,2155,2155,2155,2155,0
20240813,105600,49545,2155,2155,2155,2155,0
20240813,105500,49545,2155,2155,2155,2155,0
20240813,105400,49545,2155,2155,2155,2155,0
20240813,105300,49545,2155,2155,2155,2155,0
20240813,105200,49545,2155,2155,2155,2155,0
20240813,105100,49545,2155,2155,2155,2155,0
20240813,105000,49545,2155,2155,2155,2155,0
20240813,104900,49545,2155,2155,2155,2155,0
20240813,104800,49545,2155,2155,2155,2155,0
20240813,104700,49545,2155,2155,2155,2155,0
20240813,104600,49545,2155,2155,2155,2155,0
20240813,104500,49545,2155,2155,2155,2155,0
20240813,104400,49545,2155,2155,2155,2155,0
20240813,104300,49545,2155,2155,2155,2155,0
20240813,104200,49545,2155,2155,2155,2155,0
20240813,104100,49545,2155,2155,2155,2155,0
20240813,104000,49545,2155,2155,2155,2155,0
20240813,103900,49545,2155,2155,2155,2155,0
20240813,103800,49545,2155,2155,2155,2155,0
20240813,103700,49545,2155,2155,2155,2155,0
20240813,103600,49545,2155,2155,2155,2155,0
20240813,103500,49545,2155,2155,2155,2155,0
20240813,103400,49545,2155,2155,2155,2155,0
20240813,103300,49545,2155,2155,2155,2155,0
20240813,103200,49545,2155,2155,2155,2155,0
20240813,103100,49545,2155,2155,2155,2155,0
20240813,103000,49545,2155,2155,2155,2155,0
20240813,102900,49545,2155,2155,2155,2155,0
20240813,102800,49545,2155,2155,2155,2155,0
20240813,102700,49545,2155,2155,2155,2155,0
20240813,102600,49545,2155,2155,2155,2155,0
20240813,102500,49545,2155,2155,2155,2155,0
20240813,102400,49545,2155,2155,2155,2155,0
20240813,102300,49545,2155,2155,2155,2155,0
20240813,102200,49545,2155,2155,2155,2155,0
20240813,102100,49545,2155,2155,2155,2155,0
20240813,102000,49545,2155,2155,2155,2155,0
20240813,101900,49545,2155,2155,2155,2155,0
20240813,101800,49545,2155,2155,2155,2155,0
20240813,101700,49545,2155,2155,2155,2155,0
20240813,101600,49545,2155,2155,2155,2155,0
20240813,101500,49545,2155,2155,2155,2155,0
20240813,101400,49545,2155,2155,2155,2155,0
20240813,101300,49545,2155,2155,2155,2155,0
20240813,101200,49545,2155,2155,2155,2155,0
20240813,101100,49545,2155,2155,2155,2155,0
20240813,101000,49545,2155,2155,2155,2155,0
20240813,100900,49545,2155,2155,2155,2155,0
20240813,100800,49545,2155,2155,2155,2155,0
20240813,100700,49545,2155,2155,2155,2155,0
20240813,100600,49545,2155,2155,2155,2155,0
20240813,100500,49545,2155,2155,2155,2155,0
20240813,100400,49545,2155,2155,2155,2155,0
20240813,100300,49545,2155,2155,2155,2155,0
20240813,100200,49545,2155,2155,2155,2155,0
20240813,100100,49545,2155,2155,2155,2155,0
20240813,100000,49545,2155,2155,2155,2155,0
20240813,095900,49545,2155,2155,2155,2155,0
20240813,095800,49545,2155,2155,2155,2155,0
20240813,095700,49545,2155,2155,2155,2155,0
20240813,095600,49545,2155,2155,2155,2155,0
20240813,095500,49545,2155,2155,2155,2155,0
20240813,095400,49545,2155,2155,2155,2155,0
20240813,095300,49545,2155,2155,2155,2155,0
20240813,095200,49545,2155,2155,2155,2155,0
20240813,095100,49545,2155,2155,2155,2155,0
20240813,095000,49545,2155,2155,2155,2155,0
20240813,094900,49545,2155,2155,2155,2155,0
20240813,094800,49545,2155,2155,2155,2155,0
20240813,094700,49545,2155,2155,2155,2155,0
20240813,094600,49545,2155,2155,2155,2155,0
20240813,094500,49545,2155,2155,2155,2155,0
20240813,094400,49545,2155,2155,2155,2155,0
20240813,094300,49545,2155,2155,2155,2155,0
20240813,094200,49545,2155,2155,2155,2155,0
20240813,094100,49545,2155,2155,2155,2155,0
20240813,094000,49545,2155,2155,2155,2155,0
20240813,093900,49545,2155,2155,2155,2155,0
20240813,093800,49545,2155,2155,2155,2155,0
20240813,093700,49545,2155,2155,2155,2155,0
20240813,093600,49545,2155,2155,2155,2155,0
20240813,093500,49545,2155,2155,2155,2155,0
20240813,093400,49545,2155,2155,2155,2155,0
20240813,093300,49545,2155,2155,2155,2155,0
20240813,093200,49545,2155,2155,2155,2155,0
20240813,093100,49545,2155,2155,2155,2155,0
20240813,093000,49545,2155,2155,2155,2155,0
20240813,092900,49545,2155,2155,2155,2155,0
20240813,092800,49545,2155,2155,2155,2155,0
20240813,092700,49545,2155,2155,2155,2155,0
20240813,092600,49545,2155,2155,2155,2155,0
20240813,092500,49545,2155,2155,2155,2155,0
20240813,092400,49545,2155,2155,2155,2155,0
20240813,092300,49545,2155,2155,2155,2155,0
20240813,092200,49545,2155,2155,2155,2155,0
20240813,092100,49545,2155,2155,2155,2155,0
20240813,092000,49545,2155,2155,2155,2155,0
20240813,091900,49545,2155,2155,2155,2155,0
20240813,091800,49545,2155,2155,2155,2155,0
20240813,091700,49545,2155,2155,2155,2155,22
20240813,091600,2135,2135,2135,2135,2135,0
20240813,091500,2135,2135,2135,2135,2135,1
20240813,091400,0,2155,2155,2155,2155,0
20240813,091300,0,2155,2155,2155,2155,0
20240813,091200,0,2155,2155,2155,2155,0
20240813,091100,0,2155,2155,2155,2155,0
20240813,091000,0,2155,2155,2155,2155,0
20240813,090900,0,2155,2155,2155,2155,0
20240813,090800,0,2155,2155,2155,2155,0
20240813,090700,0,2155,2155,2155,2155,0
20240813,090600,0,2155,2155,2155,2155,0
20240813,090500,0,2155,2155,2155,2155,0
20240813,090400,0,2155,2155,2155,2155,0
20240813,090300,0,2155,2155,2155,2155,0
20240813,090200,0,2155,2155,2155,2155,0
20240813,090100,0,2155,2155,2155,2155,0
20240813,090000,0,2155,2155,2155,2155,0