KissMeData/469880/min/candle-20240813.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240813,213800,21521885,2110,2110,2110,2110,82
20240813,213700,21521885,2110,2110,2110,2110,0
20240813,213600,21521885,2110,2110,2110,2110,0
20240813,213500,21521885,2110,2110,2110,2110,0
20240813,213400,21521885,2110,2110,2110,2110,0
20240813,213300,21521885,2110,2110,2110,2110,0
20240813,213200,21521885,2110,2110,2110,2110,0
20240813,213100,21521885,2110,2110,2110,2110,0
20240813,213000,21521885,2110,2110,2110,2110,0
20240813,212900,21521885,2110,2110,2110,2110,0
20240813,212800,21521885,2110,2110,2110,2110,0
20240813,212700,21521885,2110,2110,2110,2110,0
20240813,212600,21521885,2110,2110,2110,2110,0
20240813,212500,21521885,2110,2110,2110,2110,0
20240813,212400,21521885,2110,2110,2110,2110,0
20240813,212300,21521885,2110,2110,2110,2110,0
20240813,212200,21521885,2110,2110,2110,2110,0
20240813,212100,21521885,2110,2110,2110,2110,0
20240813,212000,21521885,2110,2110,2110,2110,0
20240813,211900,21521885,2110,2110,2110,2110,0
20240813,211800,21521885,2110,2110,2110,2110,0
20240813,211700,21521885,2110,2110,2110,2110,0
20240813,211600,21521885,2110,2110,2110,2110,0
20240813,211500,21521885,2110,2110,2110,2110,0
20240813,211400,21521885,2110,2110,2110,2110,0
20240813,211300,21521885,2110,2110,2110,2110,0
20240813,211200,21521885,2110,2110,2110,2110,0
20240813,211100,21521885,2110,2110,2110,2110,0
20240813,211000,21521885,2110,2110,2110,2110,0
20240813,210900,21521885,2110,2110,2110,2110,0
20240813,210800,21521885,2110,2110,2110,2110,82
20240813,210700,21521885,2110,2110,2110,2110,0
20240813,210600,21521885,2110,2110,2110,2110,0
20240813,210500,21521885,2110,2110,2110,2110,0
20240813,210400,21521885,2110,2110,2110,2110,0
20240813,210300,21521885,2110,2110,2110,2110,0
20240813,210200,21521885,2110,2110,2110,2110,0
20240813,210100,21521885,2110,2110,2110,2110,0
20240813,210000,21521885,2110,2110,2110,2110,0
20240813,205900,21521885,2110,2110,2110,2110,0
20240813,205800,21521885,2110,2110,2110,2110,0
20240813,205700,21521885,2110,2110,2110,2110,0
20240813,205600,21521885,2110,2110,2110,2110,0
20240813,205500,21521885,2110,2110,2110,2110,0
20240813,205400,21521885,2110,2110,2110,2110,0
20240813,205300,21521885,2110,2110,2110,2110,0
20240813,205200,21521885,2110,2110,2110,2110,0
20240813,205100,21521885,2110,2110,2110,2110,0
20240813,205000,21521885,2110,2110,2110,2110,0
20240813,204900,21521885,2110,2110,2110,2110,0
20240813,204800,21521885,2110,2110,2110,2110,0
20240813,204700,21521885,2110,2110,2110,2110,0
20240813,204600,21521885,2110,2110,2110,2110,0
20240813,204500,21521885,2110,2110,2110,2110,0
20240813,204400,21521885,2110,2110,2110,2110,0
20240813,204300,21521885,2110,2110,2110,2110,0
20240813,204200,21521885,2110,2110,2110,2110,0
20240813,204100,21521885,2110,2110,2110,2110,0
20240813,204000,21521885,2110,2110,2110,2110,0
20240813,203900,21521885,2110,2110,2110,2110,0
20240813,203800,21521885,2110,2110,2110,2110,82
20240813,203700,21521885,2110,2110,2110,2110,0
20240813,203600,21521885,2110,2110,2110,2110,0
20240813,203500,21521885,2110,2110,2110,2110,0
20240813,203400,21521885,2110,2110,2110,2110,0
20240813,203300,21521885,2110,2110,2110,2110,0
20240813,203200,21521885,2110,2110,2110,2110,0
20240813,203100,21521885,2110,2110,2110,2110,0
20240813,203000,21521885,2110,2110,2110,2110,0
20240813,202900,21521885,2110,2110,2110,2110,0
20240813,202800,21521885,2110,2110,2110,2110,0
20240813,202700,21521885,2110,2110,2110,2110,0
20240813,202600,21521885,2110,2110,2110,2110,0
20240813,202500,21521885,2110,2110,2110,2110,0
20240813,202400,21521885,2110,2110,2110,2110,0
20240813,202300,21521885,2110,2110,2110,2110,0
20240813,202200,21521885,2110,2110,2110,2110,0
20240813,202100,21521885,2110,2110,2110,2110,0
20240813,202000,21521885,2110,2110,2110,2110,0
20240813,201900,21521885,2110,2110,2110,2110,0
20240813,201800,21521885,2110,2110,2110,2110,0
20240813,201700,21521885,2110,2110,2110,2110,0
20240813,201600,21521885,2110,2110,2110,2110,0
20240813,201500,21521885,2110,2110,2110,2110,0
20240813,201400,21521885,2110,2110,2110,2110,0
20240813,201300,21521885,2110,2110,2110,2110,0
20240813,201200,21521885,2110,2110,2110,2110,0
20240813,201100,21521885,2110,2110,2110,2110,0
20240813,201000,21521885,2110,2110,2110,2110,0
20240813,200900,21521885,2110,2110,2110,2110,0
20240813,200800,21521885,2110,2110,2110,2110,82
20240813,200700,21521885,2110,2110,2110,2110,0
20240813,200600,21521885,2110,2110,2110,2110,0
20240813,200500,21521885,2110,2110,2110,2110,0
20240813,200400,21521885,2110,2110,2110,2110,0
20240813,200300,21521885,2110,2110,2110,2110,0
20240813,200200,21521885,2110,2110,2110,2110,0
20240813,200100,21521885,2110,2110,2110,2110,0
20240813,200000,21521885,2110,2110,2110,2110,0
20240813,195900,21521885,2110,2110,2110,2110,0
20240813,195800,21521885,2110,2110,2110,2110,0
20240813,195700,21521885,2110,2110,2110,2110,0
20240813,195600,21521885,2110,2110,2110,2110,0
20240813,195500,21521885,2110,2110,2110,2110,0
20240813,195400,21521885,2110,2110,2110,2110,0
20240813,195300,21521885,2110,2110,2110,2110,0
20240813,195200,21521885,2110,2110,2110,2110,0
20240813,195100,21521885,2110,2110,2110,2110,0
20240813,195000,21521885,2110,2110,2110,2110,0
20240813,194900,21521885,2110,2110,2110,2110,0
20240813,194800,21521885,2110,2110,2110,2110,0
20240813,194700,21521885,2110,2110,2110,2110,0
20240813,194600,21521885,2110,2110,2110,2110,0
20240813,194500,21521885,2110,2110,2110,2110,0
20240813,194400,21521885,2110,2110,2110,2110,0
20240813,194300,21521885,2110,2110,2110,2110,0
20240813,194200,21521885,2110,2110,2110,2110,0
20240813,194100,21521885,2110,2110,2110,2110,0
20240813,194000,21521885,2110,2110,2110,2110,0
20240813,193900,21521885,2110,2110,2110,2110,0
20240813,193800,21521885,2110,2110,2110,2110,82
20240813,193700,21521885,2110,2110,2110,2110,0
20240813,193600,21521885,2110,2110,2110,2110,0
20240813,193500,21521885,2110,2110,2110,2110,0
20240813,193400,21521885,2110,2110,2110,2110,0
20240813,193300,21521885,2110,2110,2110,2110,0
20240813,193200,21521885,2110,2110,2110,2110,0
20240813,193100,21521885,2110,2110,2110,2110,0
20240813,193000,21521885,2110,2110,2110,2110,0
20240813,192900,21521885,2110,2110,2110,2110,0
20240813,192800,21521885,2110,2110,2110,2110,0
20240813,192700,21521885,2110,2110,2110,2110,0
20240813,192600,21521885,2110,2110,2110,2110,0
20240813,192500,21521885,2110,2110,2110,2110,0
20240813,192400,21521885,2110,2110,2110,2110,0
20240813,192300,21521885,2110,2110,2110,2110,0
20240813,192200,21521885,2110,2110,2110,2110,0
20240813,192100,21521885,2110,2110,2110,2110,0
20240813,192000,21521885,2110,2110,2110,2110,0
20240813,191900,21521885,2110,2110,2110,2110,0
20240813,191800,21521885,2110,2110,2110,2110,0
20240813,191700,21521885,2110,2110,2110,2110,0
20240813,191600,21521885,2110,2110,2110,2110,0
20240813,191500,21521885,2110,2110,2110,2110,0
20240813,191400,21521885,2110,2110,2110,2110,0
20240813,191300,21521885,2110,2110,2110,2110,0
20240813,191200,21521885,2110,2110,2110,2110,0
20240813,191100,21521885,2110,2110,2110,2110,0
20240813,191000,21521885,2110,2110,2110,2110,0
20240813,190900,21521885,2110,2110,2110,2110,0
20240813,190800,21521885,2110,2110,2110,2110,82
20240813,190700,21521885,2110,2110,2110,2110,0
20240813,190600,21521885,2110,2110,2110,2110,0
20240813,190500,21521885,2110,2110,2110,2110,0
20240813,190400,21521885,2110,2110,2110,2110,0
20240813,190300,21521885,2110,2110,2110,2110,0
20240813,190200,21521885,2110,2110,2110,2110,0
20240813,190100,21521885,2110,2110,2110,2110,0
20240813,190000,21521885,2110,2110,2110,2110,0
20240813,185900,21521885,2110,2110,2110,2110,0
20240813,185800,21521885,2110,2110,2110,2110,0
20240813,185700,21521885,2110,2110,2110,2110,0
20240813,185600,21521885,2110,2110,2110,2110,0
20240813,185500,21521885,2110,2110,2110,2110,0
20240813,185400,21521885,2110,2110,2110,2110,0
20240813,185300,21521885,2110,2110,2110,2110,0
20240813,185200,21521885,2110,2110,2110,2110,0
20240813,185100,21521885,2110,2110,2110,2110,0
20240813,185000,21521885,2110,2110,2110,2110,0
20240813,184900,21521885,2110,2110,2110,2110,0
20240813,184800,21521885,2110,2110,2110,2110,0
20240813,184700,21521885,2110,2110,2110,2110,0
20240813,184600,21521885,2110,2110,2110,2110,0
20240813,184500,21521885,2110,2110,2110,2110,0
20240813,184400,21521885,2110,2110,2110,2110,0
20240813,184300,21521885,2110,2110,2110,2110,0
20240813,184200,21521885,2110,2110,2110,2110,0
20240813,184100,21521885,2110,2110,2110,2110,0
20240813,184000,21521885,2110,2110,2110,2110,0
20240813,183900,21521885,2110,2110,2110,2110,0
20240813,183800,21521885,2110,2110,2110,2110,82
20240813,183700,21521885,2110,2110,2110,2110,0
20240813,183600,21521885,2110,2110,2110,2110,0
20240813,183500,21521885,2110,2110,2110,2110,0
20240813,183400,21521885,2110,2110,2110,2110,0
20240813,183300,21521885,2110,2110,2110,2110,0
20240813,183200,21521885,2110,2110,2110,2110,0
20240813,183100,21521885,2110,2110,2110,2110,0
20240813,183000,21521885,2110,2110,2110,2110,0
20240813,182900,21521885,2110,2110,2110,2110,0
20240813,182800,21521885,2110,2110,2110,2110,0
20240813,182700,21521885,2110,2110,2110,2110,0
20240813,182600,21521885,2110,2110,2110,2110,0
20240813,182500,21521885,2110,2110,2110,2110,0
20240813,182400,21521885,2110,2110,2110,2110,0
20240813,182300,21521885,2110,2110,2110,2110,0
20240813,182200,21521885,2110,2110,2110,2110,0
20240813,182100,21521885,2110,2110,2110,2110,0
20240813,182000,21521885,2110,2110,2110,2110,0
20240813,181900,21521885,2110,2110,2110,2110,0
20240813,181800,21521885,2110,2110,2110,2110,0
20240813,181700,21521885,2110,2110,2110,2110,0
20240813,181600,21521885,2110,2110,2110,2110,0
20240813,181500,21521885,2110,2110,2110,2110,0
20240813,181400,21521885,2110,2110,2110,2110,0
20240813,181300,21521885,2110,2110,2110,2110,0
20240813,181200,21521885,2110,2110,2110,2110,0
20240813,181100,21521885,2110,2110,2110,2110,0
20240813,181000,21521885,2110,2110,2110,2110,0
20240813,180900,21521885,2110,2110,2110,2110,0
20240813,180800,21521885,2110,2110,2110,2110,82
20240813,180700,21521885,2110,2110,2110,2110,0
20240813,180600,21521885,2110,2110,2110,2110,0
20240813,180500,21521885,2110,2110,2110,2110,0
20240813,180400,21521885,2110,2110,2110,2110,0
20240813,180300,21521885,2110,2110,2110,2110,0
20240813,180200,21521885,2110,2110,2110,2110,0
20240813,180100,21521885,2110,2110,2110,2110,0
20240813,180000,21521885,2110,2110,2110,2110,0
20240813,175900,21521885,2110,2110,2110,2110,0
20240813,175800,21521885,2110,2110,2110,2110,0
20240813,175700,21521885,2110,2110,2110,2110,0
20240813,175600,21521885,2110,2110,2110,2110,0
20240813,175500,21521885,2110,2110,2110,2110,0
20240813,175400,21521885,2110,2110,2110,2110,0
20240813,175300,21521885,2110,2110,2110,2110,0
20240813,175200,21521885,2110,2110,2110,2110,0
20240813,175100,21521885,2110,2110,2110,2110,0
20240813,175000,21521885,2110,2110,2110,2110,0
20240813,174900,21521885,2110,2110,2110,2110,0
20240813,174800,21521885,2110,2110,2110,2110,0
20240813,174700,21521885,2110,2110,2110,2110,0
20240813,174600,21521885,2110,2110,2110,2110,0
20240813,174500,21521885,2110,2110,2110,2110,0
20240813,174400,21521885,2110,2110,2110,2110,0
20240813,174300,21521885,2110,2110,2110,2110,0
20240813,174200,21521885,2110,2110,2110,2110,0
20240813,174100,21521885,2110,2110,2110,2110,0
20240813,174000,21521885,2110,2110,2110,2110,0
20240813,173900,21521885,2110,2110,2110,2110,0
20240813,173800,21521885,2110,2110,2110,2110,82
20240813,173700,21521885,2110,2110,2110,2110,0
20240813,173600,21521885,2110,2110,2110,2110,0
20240813,173500,21521885,2110,2110,2110,2110,0
20240813,173400,21521885,2110,2110,2110,2110,0
20240813,173300,21521885,2110,2110,2110,2110,0
20240813,173200,21521885,2110,2110,2110,2110,0
20240813,173100,21521885,2110,2110,2110,2110,0
20240813,173000,21521885,2110,2110,2110,2110,0
20240813,172900,21521885,2110,2110,2110,2110,0
20240813,172800,21521885,2110,2110,2110,2110,0
20240813,172700,21521885,2110,2110,2110,2110,0
20240813,172600,21521885,2110,2110,2110,2110,0
20240813,172500,21521885,2110,2110,2110,2110,0
20240813,172400,21521885,2110,2110,2110,2110,0
20240813,172300,21521885,2110,2110,2110,2110,0
20240813,172200,21521885,2110,2110,2110,2110,0
20240813,172100,21521885,2110,2110,2110,2110,0
20240813,172000,21521885,2110,2110,2110,2110,0
20240813,171900,21521885,2110,2110,2110,2110,0
20240813,171800,21521885,2110,2110,2110,2110,0
20240813,171700,21521885,2110,2110,2110,2110,0
20240813,171600,21521885,2110,2110,2110,2110,0
20240813,171500,21521885,2110,2110,2110,2110,0
20240813,171400,21521885,2110,2110,2110,2110,0
20240813,171300,21521885,2110,2110,2110,2110,0
20240813,171200,21521885,2110,2110,2110,2110,0
20240813,171100,21521885,2110,2110,2110,2110,0
20240813,171000,21521885,2110,2110,2110,2110,0
20240813,170900,21521885,2110,2110,2110,2110,0
20240813,170800,21521885,2110,2110,2110,2110,82
20240813,170700,21521885,2110,2110,2110,2110,0
20240813,170600,21521885,2110,2110,2110,2110,0
20240813,170500,21521885,2110,2110,2110,2110,0
20240813,170400,21521885,2110,2110,2110,2110,0
20240813,170300,21521885,2110,2110,2110,2110,0
20240813,170200,21521885,2110,2110,2110,2110,0
20240813,170100,21521885,2110,2110,2110,2110,0
20240813,170000,21521885,2110,2110,2110,2110,0
20240813,165900,21521885,2110,2110,2110,2110,0
20240813,165800,21521885,2110,2110,2110,2110,0
20240813,165700,21521885,2110,2110,2110,2110,0
20240813,165600,21521885,2110,2110,2110,2110,0
20240813,165500,21521885,2110,2110,2110,2110,0
20240813,165400,21521885,2110,2110,2110,2110,0
20240813,165300,21521885,2110,2110,2110,2110,0
20240813,165200,21521885,2110,2110,2110,2110,0
20240813,165100,21521885,2110,2110,2110,2110,0
20240813,165000,21521885,2110,2110,2110,2110,0
20240813,164900,21521885,2110,2110,2110,2110,0
20240813,164800,21521885,2110,2110,2110,2110,0
20240813,164700,21521885,2110,2110,2110,2110,0
20240813,164600,21521885,2110,2110,2110,2110,0
20240813,164500,21521885,2110,2110,2110,2110,0
20240813,164400,21521885,2110,2110,2110,2110,0
20240813,164300,21521885,2110,2110,2110,2110,0
20240813,164200,21521885,2110,2110,2110,2110,0
20240813,164100,21521885,2110,2110,2110,2110,0
20240813,164000,21521885,2110,2110,2110,2110,0
20240813,163900,21521885,2110,2110,2110,2110,0
20240813,163800,21521885,2110,2110,2110,2110,82
20240813,163700,21521885,2110,2110,2110,2110,0
20240813,163600,21521885,2110,2110,2110,2110,0
20240813,163500,21521885,2110,2110,2110,2110,0
20240813,163400,21521885,2110,2110,2110,2110,0
20240813,163300,21521885,2110,2110,2110,2110,0
20240813,163200,21521885,2110,2110,2110,2110,0
20240813,163100,21521885,2110,2110,2110,2110,0
20240813,163000,21521885,2110,2110,2110,2110,0
20240813,162900,21521885,2110,2110,2110,2110,0
20240813,162800,21521885,2110,2110,2110,2110,0
20240813,162700,21521885,2110,2110,2110,2110,0
20240813,162600,21521885,2110,2110,2110,2110,0
20240813,162500,21521885,2110,2110,2110,2110,0
20240813,162400,21521885,2110,2110,2110,2110,0
20240813,162300,21521885,2110,2110,2110,2110,0
20240813,162200,21521885,2110,2110,2110,2110,0
20240813,162100,21521885,2110,2110,2110,2110,0
20240813,162000,21521885,2110,2110,2110,2110,0
20240813,161900,21521885,2110,2110,2110,2110,0
20240813,161800,21521885,2110,2110,2110,2110,0
20240813,161700,21521885,2110,2110,2110,2110,0
20240813,161600,21521885,2110,2110,2110,2110,0
20240813,161500,21521885,2110,2110,2110,2110,0
20240813,161400,21521885,2110,2110,2110,2110,0
20240813,161300,21521885,2110,2110,2110,2110,0
20240813,161200,21521885,2110,2110,2110,2110,0
20240813,161100,21521885,2110,2110,2110,2110,0
20240813,161000,21521885,2110,2110,2110,2110,0
20240813,160900,21521885,2110,2110,2110,2110,0
20240813,160800,21521885,2110,2110,2110,2110,82
20240813,160700,21521885,2110,2110,2110,2110,0
20240813,160600,21521885,2110,2110,2110,2110,0
20240813,160500,21521885,2110,2110,2110,2110,0
20240813,160400,21521885,2110,2110,2110,2110,0
20240813,160300,21521885,2110,2110,2110,2110,0
20240813,160200,21521885,2110,2110,2110,2110,0
20240813,160100,21521885,2110,2110,2110,2110,0
20240813,160000,21521885,2110,2110,2110,2110,0
20240813,155900,21521885,2110,2110,2110,2110,0
20240813,155800,21521885,2110,2110,2110,2110,0
20240813,155700,21521885,2110,2110,2110,2110,0
20240813,155600,21521885,2110,2110,2110,2110,0
20240813,155500,21521885,2110,2110,2110,2110,0
20240813,155400,21521885,2110,2110,2110,2110,0
20240813,155300,21521885,2110,2110,2110,2110,0
20240813,155200,21521885,2110,2110,2110,2110,0
20240813,155100,21521885,2110,2110,2110,2110,0
20240813,155000,21521885,2110,2110,2110,2110,0
20240813,154900,21521885,2110,2110,2110,2110,0
20240813,154800,21521885,2110,2110,2110,2110,0
20240813,154700,21521885,2110,2110,2110,2110,0
20240813,154600,21521885,2110,2110,2110,2110,0
20240813,154500,21521885,2110,2110,2110,2110,0
20240813,154400,21521885,2110,2110,2110,2110,0
20240813,154300,21521885,2110,2110,2110,2110,0
20240813,154200,21521885,2110,2110,2110,2110,0
20240813,154100,21521885,2110,2110,2110,2110,0
20240813,154000,21521885,2110,2110,2110,2110,0
20240813,153900,21521885,2110,2110,2110,2110,0
20240813,153800,21521885,2110,2110,2110,2110,82
20240813,153700,21521885,2110,2110,2110,2110,0
20240813,153600,21521885,2110,2110,2110,2110,0
20240813,153500,21521885,2110,2110,2110,2110,0
20240813,153400,21521885,2110,2110,2110,2110,0
20240813,153300,21521885,2110,2110,2110,2110,0
20240813,153200,21521885,2110,2110,2110,2110,0
20240813,153100,21521885,2110,2110,2110,2110,0
20240813,153000,21521885,2110,2110,2110,2110,0
20240813,152900,21521885,2110,2110,2110,2110,0
20240813,152800,21521885,2110,2110,2110,2110,0
20240813,152700,21521885,2110,2110,2110,2110,0
20240813,152600,21521885,2110,2110,2110,2110,0
20240813,152500,21521885,2110,2110,2110,2110,0
20240813,152400,21521885,2110,2110,2110,2110,0
20240813,152300,21521885,2110,2110,2110,2110,0
20240813,152200,21521885,2110,2110,2110,2110,0
20240813,152100,21521885,2110,2110,2110,2110,0
20240813,152000,21521885,2110,2110,2110,2110,0
20240813,151900,21521885,2110,2110,2110,2110,0
20240813,151800,21521885,2110,2110,2110,2110,82
20240813,151700,21348865,2110,2110,2110,2110,0
20240813,151600,21348865,2110,2110,2110,2110,80
20240813,151500,21180065,2110,2110,2110,2110,61
20240813,151400,21051355,2110,2110,2110,2110,80
20240813,151300,20882555,2110,2110,2110,2110,0
20240813,151200,20882555,2110,2110,2110,2110,60
20240813,151100,20755955,2110,2110,2110,2110,72
20240813,151000,20604035,2110,2110,2110,2110,0
20240813,150900,20604035,2110,2110,2110,2110,76
20240813,150800,20443675,2110,2110,2110,2110,112
20240813,150700,20207355,2110,2110,2110,2110,0
20240813,150600,20207355,2110,2110,2110,2110,63
20240813,150500,20074425,2110,2110,2110,2110,78
20240813,150400,19909845,2110,2110,2110,2110,0
20240813,150300,19909845,2110,2110,2110,2110,63
20240813,150200,19776915,2110,2110,2110,2110,78
20240813,150100,19612335,2110,2110,2110,2110,0
20240813,150000,19612335,2110,2110,2110,2110,62
20240813,145900,19481515,2110,2110,2110,2110,85
20240813,145800,19302165,2110,2110,2110,2110,100
20240813,145700,19091165,2110,2110,2110,2110,0
20240813,145600,19091165,2110,2110,2110,2110,81
20240813,145500,18920255,2110,2110,2110,2110,59
20240813,145400,18795765,2110,2110,2110,2110,0
20240813,145300,18795765,2110,2110,2110,2110,79
20240813,145200,18629075,2110,2110,2110,2110,62
20240813,145100,18498255,2110,2110,2110,2110,0
20240813,145000,18498255,2110,2110,2110,2110,84
20240813,144900,18321015,2110,2110,2110,2110,91
20240813,144800,18129005,2110,2110,2110,2110,0
20240813,144700,18129005,2110,2110,2110,2110,76
20240813,144600,17968645,2110,2110,2110,2110,64
20240813,144500,17833605,2110,2110,2110,2110,0
20240813,144400,17833605,2110,2110,2110,2110,72
20240813,144300,17681685,2110,2110,2110,2110,68
20240813,144200,17538205,2110,2110,2110,2110,83
20240813,144100,17363075,2110,2110,2110,2110,0
20240813,144000,17363075,2110,2110,2110,2110,57
20240813,143900,17242805,2110,2110,2110,2110,107
20240813,143800,17017035,2110,2110,2110,2110,0
20240813,143700,17017035,2110,2110,2110,2110,69
20240813,143600,16871445,2110,2110,2110,2110,71
20240813,143500,16721635,2110,2110,2110,2110,0
20240813,143400,16721635,2110,2110,2110,2110,69
20240813,143300,16576045,2110,2110,2110,2110,70
20240813,143200,16428345,2110,2110,2110,2110,0
20240813,143100,16428345,2110,2110,2110,2110,70
20240813,143000,16280645,2110,2110,2110,2110,78
20240813,142900,16116065,2110,2110,2110,2110,0
20240813,142800,16116065,2110,2110,2110,2110,62
20240813,142700,15985245,2110,2110,2110,2110,75
20240813,142600,15826995,2110,2110,2110,2110,66
20240813,142500,15687735,2110,2110,2110,2110,0
20240813,142400,15687735,2110,2110,2110,2110,84
20240813,142300,15510495,2110,2110,2110,2110,56
20240813,142200,15392335,2110,2110,2110,2110,0
20240813,142100,15392335,2110,2110,2110,2110,74
20240813,142000,15236195,2110,2110,2110,2110,66
20240813,141900,15096935,2110,2110,2110,2110,0
20240813,141800,15096935,2110,2110,2110,2110,82
20240813,141700,14923915,2105,2105,2105,2105,11
20240813,141600,14900760,2105,2105,2105,2105,0
20240813,141500,14900760,2105,2105,2105,2105,79
20240813,141400,14734465,2110,2110,2110,2110,70
20240813,141300,14586765,2110,2110,2110,2110,0
20240813,141200,14586765,2110,2110,2110,2110,82
20240813,141100,14413745,2110,2110,2110,2110,58
20240813,141000,14291365,2110,2110,2110,2110,73
20240813,140900,14137335,2110,2110,2110,2110,0
20240813,140800,14137335,2110,2110,2110,2110,67
20240813,140700,13995965,2105,2110,2110,2105,85
20240813,140600,13816620,2110,2110,2110,2110,0
20240813,140500,13816620,2110,2110,2110,2110,56
20240813,140400,13698460,2110,2110,2110,2110,78
20240813,140300,13533880,2110,2110,2110,2110,0
20240813,140200,13533880,2110,2110,2110,2110,62
20240813,140100,13403060,2110,2110,2110,2110,74
20240813,140000,13246920,2110,2110,2110,2110,0
20240813,135900,13246920,2110,2110,2110,2110,67
20240813,135800,13105550,2110,2110,2110,2110,78
20240813,135700,12940970,2110,2110,2110,2110,0
20240813,135600,12940970,2110,2110,2110,2110,62
20240813,135500,12810150,2110,2110,2110,2110,72
20240813,135400,12658230,2110,2110,2110,2110,68
20240813,135300,12514750,2110,2110,2110,2110,0
20240813,135200,12514750,2110,2110,2110,2110,73
20240813,135100,12360720,2110,2110,2110,2110,67
20240813,135000,12219350,2110,2110,2110,2110,0
20240813,134900,12219350,2110,2110,2110,2110,75
20240813,134800,12061100,2110,2110,2110,2110,66
20240813,134700,11921840,2105,2105,2105,2105,201
20240813,134600,11498735,2105,2105,2105,2105,73
20240813,134500,11345070,2105,2105,2105,2105,67
20240813,134400,11204035,2105,2105,2105,2105,55
20240813,134300,11088260,2105,2105,2105,2105,83
20240813,134200,10913545,2105,2105,2105,2105,57
20240813,134100,10793560,2105,2105,2105,2105,0
20240813,134000,10793560,2105,2105,2105,2105,77
20240813,133900,10631475,2105,2105,2105,2105,63
20240813,133800,10498860,2105,2105,2105,2105,74
20240813,133700,10343090,2105,2105,2105,2105,0
20240813,133600,10343090,2105,2105,2105,2105,67
20240813,133500,10202055,2105,2105,2105,2105,76
20240813,133400,10042075,2105,2105,2105,2105,0
20240813,133300,10042075,2105,2105,2105,2105,107
20240813,133200,9816840,2110,2110,2110,2110,76
20240813,133100,9656480,2110,2110,2110,2110,0
20240813,133000,9656480,2110,2110,2110,2110,64
20240813,132900,9521440,2110,2110,2110,2110,75
20240813,132800,9363190,2110,2110,2110,2110,5
20240813,132700,9352640,2105,2105,2105,2105,172
20240813,132600,8990580,2105,2105,2105,2105,80
20240813,132500,8822180,2105,2105,2105,2105,0
20240813,132400,8822180,2105,2105,2105,2105,60
20240813,132300,8695880,2105,2105,2105,2105,73
20240813,132200,8542215,2105,2105,2105,2105,68
20240813,132100,8399075,2105,2105,2105,2105,0
20240813,132000,8399075,2105,2105,2105,2105,70
20240813,131900,8251725,2105,2105,2105,2105,70
20240813,131800,8104375,2105,2105,2105,2105,0
20240813,131700,8104375,2105,2105,2105,2105,80
20240813,131600,7935975,2105,2105,2105,2105,60
20240813,131500,7809675,2105,2105,2105,2105,0
20240813,131400,7809675,2105,2105,2105,2105,72
20240813,131300,7658115,2105,2105,2105,2105,68
20240813,131200,7514975,2105,2105,2105,2105,0
20240813,131100,7514975,2105,2105,2105,2105,70
20240813,131000,7367625,2105,2105,2105,2105,0
20240813,130900,7367625,2105,2105,2105,2105,0
20240813,130800,7367625,2105,2105,2105,2105,0
20240813,130700,7367625,2105,2105,2105,2105,0
20240813,130600,7367625,2105,2105,2105,2105,0
20240813,130500,7367625,2105,2105,2105,2105,0
20240813,130400,7367625,2105,2105,2105,2105,0
20240813,130300,7367625,2105,2105,2105,2105,0
20240813,130200,7367625,2105,2105,2105,2105,0
20240813,130100,7367625,2105,2105,2105,2105,0
20240813,130000,7367625,2105,2105,2105,2105,0
20240813,125900,7367625,2105,2105,2105,2105,0
20240813,125800,7367625,2105,2105,2105,2105,0
20240813,125700,7367625,2105,2105,2105,2105,0
20240813,125600,7367625,2105,2105,2105,2105,0
20240813,125500,7367625,2105,2105,2105,2105,0
20240813,125400,7367625,2105,2105,2105,2105,0
20240813,125300,7367625,2105,2105,2105,2105,0
20240813,125200,7367625,2105,2105,2105,2105,0
20240813,125100,7367625,2105,2105,2105,2105,0
20240813,125000,7367625,2105,2105,2105,2105,0
20240813,124900,7367625,2105,2105,2105,2105,0
20240813,124800,7367625,2105,2105,2105,2105,0
20240813,124700,7367625,2105,2105,2105,2105,0
20240813,124600,7367625,2105,2105,2105,2105,0
20240813,124500,7367625,2105,2105,2105,2105,0
20240813,124400,7367625,2105,2105,2105,2105,0
20240813,124300,7367625,2105,2105,2105,2105,0
20240813,124200,7367625,2105,2105,2105,2105,0
20240813,124100,7367625,2105,2105,2105,2105,46
20240813,124000,7270795,2105,2105,2105,2105,0
20240813,123900,7270795,2105,2105,2105,2105,0
20240813,123800,7270795,2105,2105,2105,2105,0
20240813,123700,7270795,2105,2105,2105,2105,0
20240813,123600,7270795,2105,2105,2105,2105,0
20240813,123500,7270795,2105,2105,2105,2105,0
20240813,123400,7270795,2105,2105,2105,2105,0
20240813,123300,7270795,2105,2105,2105,2105,0
20240813,123200,7270795,2105,2105,2105,2105,0
20240813,123100,7270795,2105,2105,2105,2105,0
20240813,123000,7270795,2105,2105,2105,2105,0
20240813,122900,7270795,2105,2105,2105,2105,0
20240813,122800,7270795,2105,2105,2105,2105,0
20240813,122700,7270795,2105,2105,2105,2105,0
20240813,122600,7270795,2105,2105,2105,2105,0
20240813,122500,7270795,2105,2105,2105,2105,0
20240813,122400,7270795,2105,2105,2105,2105,0
20240813,122300,7270795,2105,2105,2105,2105,0
20240813,122200,7270795,2105,2105,2105,2105,0
20240813,122100,7270795,2105,2105,2105,2105,0
20240813,122000,7270795,2105,2105,2105,2105,0
20240813,121900,7270795,2105,2105,2105,2105,0
20240813,121800,7270795,2105,2105,2105,2105,0
20240813,121700,7270795,2105,2105,2105,2105,50
20240813,121600,7165545,2105,2105,2105,2105,0
20240813,121500,7165545,2105,2105,2105,2105,0
20240813,121400,7165545,2105,2105,2105,2105,0
20240813,121300,7165545,2105,2105,2105,2105,0
20240813,121200,7165545,2105,2105,2105,2105,0
20240813,121100,7165545,2105,2105,2105,2105,0
20240813,121000,7165545,2105,2105,2105,2105,0
20240813,120900,7165545,2105,2105,2105,2105,0
20240813,120800,7165545,2105,2105,2105,2105,0
20240813,120700,7165545,2105,2105,2105,2105,0
20240813,120600,7165545,2105,2105,2105,2105,0
20240813,120500,7165545,2105,2105,2105,2105,0
20240813,120400,7165545,2105,2105,2105,2105,0
20240813,120300,7165545,2105,2105,2105,2105,0
20240813,120200,7165545,2105,2105,2105,2105,0
20240813,120100,7165545,2105,2105,2105,2105,0
20240813,120000,7165545,2105,2105,2105,2105,0
20240813,115900,7165545,2105,2105,2105,2105,0
20240813,115800,7165545,2105,2105,2105,2105,0
20240813,115700,7165545,2105,2105,2105,2105,0
20240813,115600,7165545,2105,2105,2105,2105,0
20240813,115500,7165545,2105,2105,2105,2105,0
20240813,115400,7165545,2105,2105,2105,2105,0
20240813,115300,7165545,2105,2105,2105,2105,50
20240813,115200,7060295,2110,2110,2110,2110,0
20240813,115100,7060295,2110,2110,2110,2110,0
20240813,115000,7060295,2110,2110,2110,2110,0
20240813,114900,7060295,2110,2110,2110,2110,0
20240813,114800,7060295,2110,2110,2110,2110,0
20240813,114700,7060295,2110,2110,2110,2110,0
20240813,114600,7060295,2110,2110,2110,2110,0
20240813,114500,7060295,2110,2110,2110,2110,0
20240813,114400,7060295,2110,2110,2110,2110,0
20240813,114300,7060295,2110,2110,2110,2110,0
20240813,114200,7060295,2110,2110,2110,2110,0
20240813,114100,7060295,2110,2110,2110,2110,0
20240813,114000,7060295,2110,2110,2110,2110,0
20240813,113900,7060295,2110,2110,2110,2110,0
20240813,113800,7060295,2110,2110,2110,2110,0
20240813,113700,7060295,2110,2110,2110,2110,0
20240813,113600,7060295,2110,2110,2110,2110,0
20240813,113500,7060295,2110,2110,2110,2110,0
20240813,113400,7060295,2110,2110,2110,2110,0
20240813,113300,7060295,2110,2110,2110,2110,0
20240813,113200,7060295,2110,2110,2110,2110,0
20240813,113100,7060295,2110,2110,2110,2110,0
20240813,113000,7060295,2110,2110,2110,2110,0
20240813,112900,7060295,2110,2110,2110,2110,0
20240813,112800,7060295,2110,2110,2110,2110,0
20240813,112700,7060295,2110,2110,2110,2110,0
20240813,112600,7060295,2110,2110,2110,2110,0
20240813,112500,7060295,2110,2110,2110,2110,0
20240813,112400,7060295,2110,2110,2110,2110,0
20240813,112300,7060295,2110,2110,2110,2110,0
20240813,112200,7060295,2110,2110,2110,2110,0
20240813,112100,7060295,2110,2110,2110,2110,0
20240813,112000,7060295,2110,2110,2110,2110,0
20240813,111900,7060295,2110,2110,2110,2110,0
20240813,111800,7060295,2110,2110,2110,2110,0
20240813,111700,7060295,2110,2110,2110,2110,0
20240813,111600,7060295,2110,2110,2110,2110,0
20240813,111500,7060295,2110,2110,2110,2110,0
20240813,111400,7060295,2110,2110,2110,2110,0
20240813,111300,7060295,2110,2110,2110,2110,0
20240813,111200,7060295,2110,2110,2110,2110,0
20240813,111100,7060295,2110,2110,2110,2110,0
20240813,111000,7060295,2110,2110,2110,2110,0
20240813,110900,7060295,2110,2110,2110,2110,0
20240813,110800,7060295,2110,2110,2110,2110,0
20240813,110700,7060295,2110,2110,2110,2110,0
20240813,110600,7060295,2110,2110,2110,2110,0
20240813,110500,7060295,2110,2110,2110,2110,0
20240813,110400,7060295,2110,2110,2110,2110,0
20240813,110300,7060295,2110,2110,2110,2110,0
20240813,110200,7060295,2110,2110,2110,2110,0
20240813,110100,7060295,2110,2110,2110,2110,0
20240813,110000,7060295,2110,2110,2110,2110,0
20240813,105900,7060295,2110,2110,2110,2110,0
20240813,105800,7060295,2110,2110,2110,2110,0
20240813,105700,7060295,2110,2110,2110,2110,0
20240813,105600,7060295,2110,2110,2110,2110,0
20240813,105500,7060295,2110,2110,2110,2110,0
20240813,105400,7060295,2110,2110,2110,2110,0
20240813,105300,7060295,2110,2110,2110,2110,0
20240813,105200,7060295,2110,2110,2110,2110,0
20240813,105100,7060295,2110,2110,2110,2110,0
20240813,105000,7060295,2110,2110,2110,2110,0
20240813,104900,7060295,2110,2110,2110,2110,0
20240813,104800,7060295,2110,2110,2110,2110,0
20240813,104700,7060295,2110,2110,2110,2110,0
20240813,104600,7060295,2110,2110,2110,2110,0
20240813,104500,7060295,2110,2110,2110,2110,0
20240813,104400,7060295,2110,2110,2110,2110,0
20240813,104300,7060295,2110,2110,2110,2110,0
20240813,104200,7060295,2110,2110,2110,2110,0
20240813,104100,7060295,2110,2110,2110,2110,0
20240813,104000,7060295,2110,2110,2110,2110,0
20240813,103900,7060295,2110,2110,2110,2110,0
20240813,103800,7060295,2110,2110,2110,2110,0
20240813,103700,7060295,2110,2110,2110,2110,0
20240813,103600,7060295,2110,2110,2110,2110,0
20240813,103500,7060295,2110,2110,2110,2110,0
20240813,103400,7060295,2110,2110,2110,2110,0
20240813,103300,7060295,2110,2110,2110,2110,0
20240813,103200,7060295,2110,2110,2110,2110,0
20240813,103100,7060295,2110,2110,2110,2110,0
20240813,103000,7060295,2110,2110,2110,2110,0
20240813,102900,7060295,2110,2110,2110,2110,0
20240813,102800,7060295,2110,2110,2110,2110,0
20240813,102700,7060295,2110,2110,2110,2110,0
20240813,102600,7060295,2110,2110,2110,2110,0
20240813,102500,7060295,2110,2110,2110,2110,0
20240813,102400,7060295,2110,2110,2110,2110,0
20240813,102300,7060295,2110,2110,2110,2110,0
20240813,102200,7060295,2110,2110,2110,2110,0
20240813,102100,7060295,2110,2110,2110,2110,0
20240813,102000,7060295,2110,2110,2110,2110,0
20240813,101900,7060295,2110,2110,2110,2110,0
20240813,101800,7060295,2110,2110,2110,2110,0
20240813,101700,7060295,2110,2110,2110,2110,0
20240813,101600,7060295,2110,2110,2110,2110,0
20240813,101500,7060295,2110,2110,2110,2110,30
20240813,101400,6996995,2110,2110,2110,2110,0
20240813,101300,6996995,2110,2110,2110,2110,0
20240813,101200,6996995,2110,2110,2110,2110,0
20240813,101100,6996995,2110,2110,2110,2110,0
20240813,101000,6996995,2110,2110,2110,2110,0
20240813,100900,6996995,2110,2110,2110,2110,0
20240813,100800,6996995,2110,2110,2110,2110,0
20240813,100700,6996995,2110,2110,2110,2110,0
20240813,100600,6996995,2110,2110,2110,2110,0
20240813,100500,6996995,2110,2110,2110,2110,0
20240813,100400,6996995,2110,2110,2110,2110,0
20240813,100300,6996995,2110,2110,2110,2110,0
20240813,100200,6996995,2110,2110,2110,2110,0
20240813,100100,6996995,2110,2110,2110,2110,0
20240813,100000,6996995,2110,2110,2110,2110,0
20240813,095900,6996995,2110,2110,2110,2110,0
20240813,095800,6996995,2110,2110,2110,2110,0
20240813,095700,6996995,2110,2110,2110,2110,0
20240813,095600,6996995,2110,2110,2110,2110,0
20240813,095500,6996995,2110,2110,2110,2110,0
20240813,095400,6996995,2110,2110,2110,2110,0
20240813,095300,6996995,2110,2110,2110,2110,0
20240813,095200,6996995,2110,2110,2110,2110,0
20240813,095100,6996995,2110,2110,2110,2110,1
20240813,095000,6994885,2110,2110,2110,2110,0
20240813,094900,6994885,2110,2110,2110,2110,0
20240813,094800,6994885,2110,2110,2110,2110,0
20240813,094700,6994885,2110,2110,2110,2110,0
20240813,094600,6994885,2110,2110,2110,2110,0
20240813,094500,6994885,2110,2110,2110,2110,0
20240813,094400,6994885,2110,2110,2110,2110,0
20240813,094300,6994885,2110,2110,2110,2110,0
20240813,094200,6994885,2110,2085,2110,2085,1850
20240813,094100,3137610,2090,2090,2090,2090,0
20240813,094000,3137610,2090,2090,2090,2090,200
20240813,093900,2719610,2090,2095,2095,2090,1240
20240813,093800,127560,2095,2095,2095,2095,0
20240813,093700,127560,2095,2095,2095,2095,0
20240813,093600,127560,2095,2095,2095,2095,0
20240813,093500,127560,2095,2095,2095,2095,0
20240813,093400,127560,2095,2095,2095,2095,10
20240813,093300,106610,2090,2090,2090,2090,0
20240813,093200,106610,2090,2090,2090,2090,0
20240813,093100,106610,2090,2090,2090,2090,0
20240813,093000,106610,2090,2090,2090,2090,0
20240813,092900,106610,2090,2090,2090,2090,0
20240813,092800,106610,2090,2090,2090,2090,0
20240813,092700,106610,2090,2090,2090,2090,0
20240813,092600,106610,2090,2090,2090,2090,0
20240813,092500,106610,2090,2090,2090,2090,0
20240813,092400,106610,2090,2090,2090,2090,50
20240813,092300,2110,2110,2110,2110,2110,0
20240813,092200,2110,2110,2110,2110,2110,0
20240813,092100,2110,2110,2110,2110,2110,0
20240813,092000,2110,2110,2110,2110,2110,0
20240813,091900,2110,2110,2110,2110,2110,0
20240813,091800,2110,2110,2110,2110,2110,0
20240813,091700,2110,2110,2110,2110,2110,1
20240813,091600,0,2115,2115,2115,2115,0
20240813,091500,0,2115,2115,2115,2115,0
20240813,091400,0,2115,2115,2115,2115,0
20240813,091300,0,2115,2115,2115,2115,0
20240813,091200,0,2115,2115,2115,2115,0
20240813,091100,0,2115,2115,2115,2115,0
20240813,091000,0,2115,2115,2115,2115,0
20240813,090900,0,2115,2115,2115,2115,0
20240813,090800,0,2115,2115,2115,2115,0
20240813,090700,0,2115,2115,2115,2115,0
20240813,090600,0,2115,2115,2115,2115,0
20240813,090500,0,2115,2115,2115,2115,0
20240813,090400,0,2115,2115,2115,2115,0
20240813,090300,0,2115,2115,2115,2115,0
20240813,090200,0,2115,2115,2115,2115,0
20240813,090100,0,2115,2115,2115,2115,0
20240813,090000,0,2115,2115,2115,2115,0