KissMeData/435380/min/candle-20240724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240724,212800,27032660,2165,2165,2165,2165,1
20240724,212700,27032660,2165,2165,2165,2165,0
20240724,212600,27032660,2165,2165,2165,2165,0
20240724,212500,27032660,2165,2165,2165,2165,0
20240724,212400,27032660,2165,2165,2165,2165,0
20240724,212300,27032660,2165,2165,2165,2165,0
20240724,212200,27032660,2165,2165,2165,2165,0
20240724,212100,27032660,2165,2165,2165,2165,0
20240724,212000,27032660,2165,2165,2165,2165,0
20240724,211900,27032660,2165,2165,2165,2165,0
20240724,211800,27032660,2165,2165,2165,2165,0
20240724,211700,27032660,2165,2165,2165,2165,0
20240724,211600,27032660,2165,2165,2165,2165,0
20240724,211500,27032660,2165,2165,2165,2165,0
20240724,211400,27032660,2165,2165,2165,2165,0
20240724,211300,27032660,2165,2165,2165,2165,0
20240724,211200,27032660,2165,2165,2165,2165,0
20240724,211100,27032660,2165,2165,2165,2165,0
20240724,211000,27032660,2165,2165,2165,2165,0
20240724,210900,27032660,2165,2165,2165,2165,0
20240724,210800,27032660,2165,2165,2165,2165,0
20240724,210700,27032660,2165,2165,2165,2165,0
20240724,210600,27032660,2165,2165,2165,2165,0
20240724,210500,27032660,2165,2165,2165,2165,0
20240724,210400,27032660,2165,2165,2165,2165,0
20240724,210300,27032660,2165,2165,2165,2165,0
20240724,210200,27032660,2165,2165,2165,2165,0
20240724,210100,27032660,2165,2165,2165,2165,0
20240724,210000,27032660,2165,2165,2165,2165,0
20240724,205900,27032660,2165,2165,2165,2165,0
20240724,205800,27032660,2165,2165,2165,2165,1
20240724,205700,27032660,2165,2165,2165,2165,0
20240724,205600,27032660,2165,2165,2165,2165,0
20240724,205500,27032660,2165,2165,2165,2165,0
20240724,205400,27032660,2165,2165,2165,2165,0
20240724,205300,27032660,2165,2165,2165,2165,0
20240724,205200,27032660,2165,2165,2165,2165,0
20240724,205100,27032660,2165,2165,2165,2165,0
20240724,205000,27032660,2165,2165,2165,2165,0
20240724,204900,27032660,2165,2165,2165,2165,0
20240724,204800,27032660,2165,2165,2165,2165,0
20240724,204700,27032660,2165,2165,2165,2165,0
20240724,204600,27032660,2165,2165,2165,2165,0
20240724,204500,27032660,2165,2165,2165,2165,0
20240724,204400,27032660,2165,2165,2165,2165,0
20240724,204300,27032660,2165,2165,2165,2165,0
20240724,204200,27032660,2165,2165,2165,2165,0
20240724,204100,27032660,2165,2165,2165,2165,0
20240724,204000,27032660,2165,2165,2165,2165,0
20240724,203900,27032660,2165,2165,2165,2165,0
20240724,203800,27032660,2165,2165,2165,2165,0
20240724,203700,27032660,2165,2165,2165,2165,0
20240724,203600,27032660,2165,2165,2165,2165,0
20240724,203500,27032660,2165,2165,2165,2165,0
20240724,203400,27032660,2165,2165,2165,2165,0
20240724,203300,27032660,2165,2165,2165,2165,0
20240724,203200,27032660,2165,2165,2165,2165,0
20240724,203100,27032660,2165,2165,2165,2165,0
20240724,203000,27032660,2165,2165,2165,2165,0
20240724,202900,27032660,2165,2165,2165,2165,0
20240724,202800,27032660,2165,2165,2165,2165,1
20240724,202700,27032660,2165,2165,2165,2165,0
20240724,202600,27032660,2165,2165,2165,2165,0
20240724,202500,27032660,2165,2165,2165,2165,0
20240724,202400,27032660,2165,2165,2165,2165,0
20240724,202300,27032660,2165,2165,2165,2165,0
20240724,202200,27032660,2165,2165,2165,2165,0
20240724,202100,27032660,2165,2165,2165,2165,0
20240724,202000,27032660,2165,2165,2165,2165,0
20240724,201900,27032660,2165,2165,2165,2165,0
20240724,201800,27032660,2165,2165,2165,2165,0
20240724,201700,27032660,2165,2165,2165,2165,0
20240724,201600,27032660,2165,2165,2165,2165,0
20240724,201500,27032660,2165,2165,2165,2165,0
20240724,201400,27032660,2165,2165,2165,2165,0
20240724,201300,27032660,2165,2165,2165,2165,0
20240724,201200,27032660,2165,2165,2165,2165,0
20240724,201100,27032660,2165,2165,2165,2165,0
20240724,201000,27032660,2165,2165,2165,2165,0
20240724,200900,27032660,2165,2165,2165,2165,0
20240724,200800,27032660,2165,2165,2165,2165,0
20240724,200700,27032660,2165,2165,2165,2165,0
20240724,200600,27032660,2165,2165,2165,2165,0
20240724,200500,27032660,2165,2165,2165,2165,0
20240724,200400,27032660,2165,2165,2165,2165,0
20240724,200300,27032660,2165,2165,2165,2165,0
20240724,200200,27032660,2165,2165,2165,2165,0
20240724,200100,27032660,2165,2165,2165,2165,0
20240724,200000,27032660,2165,2165,2165,2165,0
20240724,195900,27032660,2165,2165,2165,2165,0
20240724,195800,27032660,2165,2165,2165,2165,1
20240724,195700,27032660,2165,2165,2165,2165,0
20240724,195600,27032660,2165,2165,2165,2165,0
20240724,195500,27032660,2165,2165,2165,2165,0
20240724,195400,27032660,2165,2165,2165,2165,0
20240724,195300,27032660,2165,2165,2165,2165,0
20240724,195200,27032660,2165,2165,2165,2165,0
20240724,195100,27032660,2165,2165,2165,2165,0
20240724,195000,27032660,2165,2165,2165,2165,0
20240724,194900,27032660,2165,2165,2165,2165,0
20240724,194800,27032660,2165,2165,2165,2165,0
20240724,194700,27032660,2165,2165,2165,2165,0
20240724,194600,27032660,2165,2165,2165,2165,0
20240724,194500,27032660,2165,2165,2165,2165,0
20240724,194400,27032660,2165,2165,2165,2165,0
20240724,194300,27032660,2165,2165,2165,2165,0
20240724,194200,27032660,2165,2165,2165,2165,0
20240724,194100,27032660,2165,2165,2165,2165,0
20240724,194000,27032660,2165,2165,2165,2165,0
20240724,193900,27032660,2165,2165,2165,2165,0
20240724,193800,27032660,2165,2165,2165,2165,0
20240724,193700,27032660,2165,2165,2165,2165,0
20240724,193600,27032660,2165,2165,2165,2165,0
20240724,193500,27032660,2165,2165,2165,2165,0
20240724,193400,27032660,2165,2165,2165,2165,0
20240724,193300,27032660,2165,2165,2165,2165,0
20240724,193200,27032660,2165,2165,2165,2165,0
20240724,193100,27032660,2165,2165,2165,2165,0
20240724,193000,27032660,2165,2165,2165,2165,0
20240724,192900,27032660,2165,2165,2165,2165,0
20240724,192800,27032660,2165,2165,2165,2165,1
20240724,192700,27032660,2165,2165,2165,2165,0
20240724,192600,27032660,2165,2165,2165,2165,0
20240724,192500,27032660,2165,2165,2165,2165,0
20240724,192400,27032660,2165,2165,2165,2165,0
20240724,192300,27032660,2165,2165,2165,2165,0
20240724,192200,27032660,2165,2165,2165,2165,0
20240724,192100,27032660,2165,2165,2165,2165,0
20240724,192000,27032660,2165,2165,2165,2165,0
20240724,191900,27032660,2165,2165,2165,2165,0
20240724,191800,27032660,2165,2165,2165,2165,0
20240724,191700,27032660,2165,2165,2165,2165,0
20240724,191600,27032660,2165,2165,2165,2165,0
20240724,191500,27032660,2165,2165,2165,2165,0
20240724,191400,27032660,2165,2165,2165,2165,0
20240724,191300,27032660,2165,2165,2165,2165,0
20240724,191200,27032660,2165,2165,2165,2165,0
20240724,191100,27032660,2165,2165,2165,2165,0
20240724,191000,27032660,2165,2165,2165,2165,0
20240724,190900,27032660,2165,2165,2165,2165,0
20240724,190800,27032660,2165,2165,2165,2165,0
20240724,190700,27032660,2165,2165,2165,2165,0
20240724,190600,27032660,2165,2165,2165,2165,0
20240724,190500,27032660,2165,2165,2165,2165,0
20240724,190400,27032660,2165,2165,2165,2165,0
20240724,190300,27032660,2165,2165,2165,2165,0
20240724,190200,27032660,2165,2165,2165,2165,0
20240724,190100,27032660,2165,2165,2165,2165,0
20240724,190000,27032660,2165,2165,2165,2165,0
20240724,185900,27032660,2165,2165,2165,2165,0
20240724,185800,27032660,2165,2165,2165,2165,1
20240724,185700,27032660,2165,2165,2165,2165,0
20240724,185600,27032660,2165,2165,2165,2165,0
20240724,185500,27032660,2165,2165,2165,2165,0
20240724,185400,27032660,2165,2165,2165,2165,0
20240724,185300,27032660,2165,2165,2165,2165,0
20240724,185200,27032660,2165,2165,2165,2165,0
20240724,185100,27032660,2165,2165,2165,2165,0
20240724,185000,27032660,2165,2165,2165,2165,0
20240724,184900,27032660,2165,2165,2165,2165,0
20240724,184800,27032660,2165,2165,2165,2165,0
20240724,184700,27032660,2165,2165,2165,2165,0
20240724,184600,27032660,2165,2165,2165,2165,0
20240724,184500,27032660,2165,2165,2165,2165,0
20240724,184400,27032660,2165,2165,2165,2165,0
20240724,184300,27032660,2165,2165,2165,2165,0
20240724,184200,27032660,2165,2165,2165,2165,0
20240724,184100,27032660,2165,2165,2165,2165,0
20240724,184000,27032660,2165,2165,2165,2165,0
20240724,183900,27032660,2165,2165,2165,2165,0
20240724,183800,27032660,2165,2165,2165,2165,0
20240724,183700,27032660,2165,2165,2165,2165,0
20240724,183600,27032660,2165,2165,2165,2165,0
20240724,183500,27032660,2165,2165,2165,2165,0
20240724,183400,27032660,2165,2165,2165,2165,0
20240724,183300,27032660,2165,2165,2165,2165,0
20240724,183200,27032660,2165,2165,2165,2165,0
20240724,183100,27032660,2165,2165,2165,2165,0
20240724,183000,27032660,2165,2165,2165,2165,0
20240724,182900,27032660,2165,2165,2165,2165,0
20240724,182800,27032660,2165,2165,2165,2165,1
20240724,182700,27032660,2165,2165,2165,2165,0
20240724,182600,27032660,2165,2165,2165,2165,0
20240724,182500,27032660,2165,2165,2165,2165,0
20240724,182400,27032660,2165,2165,2165,2165,0
20240724,182300,27032660,2165,2165,2165,2165,0
20240724,182200,27032660,2165,2165,2165,2165,0
20240724,182100,27032660,2165,2165,2165,2165,0
20240724,182000,27032660,2165,2165,2165,2165,0
20240724,181900,27032660,2165,2165,2165,2165,0
20240724,181800,27032660,2165,2165,2165,2165,0
20240724,181700,27032660,2165,2165,2165,2165,0
20240724,181600,27032660,2165,2165,2165,2165,0
20240724,181500,27032660,2165,2165,2165,2165,0
20240724,181400,27032660,2165,2165,2165,2165,0
20240724,181300,27032660,2165,2165,2165,2165,0
20240724,181200,27032660,2165,2165,2165,2165,0
20240724,181100,27032660,2165,2165,2165,2165,0
20240724,181000,27032660,2165,2165,2165,2165,0
20240724,180900,27032660,2165,2165,2165,2165,0
20240724,180800,27032660,2165,2165,2165,2165,0
20240724,180700,27032660,2165,2165,2165,2165,0
20240724,180600,27032660,2165,2165,2165,2165,0
20240724,180500,27032660,2165,2165,2165,2165,0
20240724,180400,27032660,2165,2165,2165,2165,0
20240724,180300,27032660,2165,2165,2165,2165,0
20240724,180200,27032660,2165,2165,2165,2165,0
20240724,180100,27032660,2165,2165,2165,2165,0
20240724,180000,27032660,2165,2165,2165,2165,0
20240724,175900,27032660,2165,2165,2165,2165,0
20240724,175800,27032660,2165,2165,2165,2165,1
20240724,175700,27032660,2165,2165,2165,2165,0
20240724,175600,27032660,2165,2165,2165,2165,0
20240724,175500,27032660,2165,2165,2165,2165,0
20240724,175400,27032660,2165,2165,2165,2165,0
20240724,175300,27032660,2165,2165,2165,2165,0
20240724,175200,27032660,2165,2165,2165,2165,0
20240724,175100,27032660,2165,2165,2165,2165,0
20240724,175000,27032660,2165,2165,2165,2165,0
20240724,174900,27032660,2165,2165,2165,2165,0
20240724,174800,27032660,2165,2165,2165,2165,0
20240724,174700,27032660,2165,2165,2165,2165,0
20240724,174600,27032660,2165,2165,2165,2165,0
20240724,174500,27032660,2165,2165,2165,2165,0
20240724,174400,27032660,2165,2165,2165,2165,0
20240724,174300,27032660,2165,2165,2165,2165,0
20240724,174200,27032660,2165,2165,2165,2165,0
20240724,174100,27032660,2165,2165,2165,2165,0
20240724,174000,27032660,2165,2165,2165,2165,0
20240724,173900,27032660,2165,2165,2165,2165,0
20240724,173800,27032660,2165,2165,2165,2165,0
20240724,173700,27032660,2165,2165,2165,2165,0
20240724,173600,27032660,2165,2165,2165,2165,0
20240724,173500,27032660,2165,2165,2165,2165,0
20240724,173400,27032660,2165,2165,2165,2165,0
20240724,173300,27032660,2165,2165,2165,2165,0
20240724,173200,27032660,2165,2165,2165,2165,0
20240724,173100,27032660,2165,2165,2165,2165,0
20240724,173000,27032660,2165,2165,2165,2165,0
20240724,172900,27032660,2165,2165,2165,2165,0
20240724,172800,27032660,2165,2165,2165,2165,1
20240724,172700,27032660,2165,2165,2165,2165,0
20240724,172600,27032660,2165,2165,2165,2165,0
20240724,172500,27032660,2165,2165,2165,2165,0
20240724,172400,27032660,2165,2165,2165,2165,0
20240724,172300,27032660,2165,2165,2165,2165,0
20240724,172200,27032660,2165,2165,2165,2165,0
20240724,172100,27032660,2165,2165,2165,2165,0
20240724,172000,27032660,2165,2165,2165,2165,0
20240724,171900,27032660,2165,2165,2165,2165,0
20240724,171800,27032660,2165,2165,2165,2165,0
20240724,171700,27032660,2165,2165,2165,2165,0
20240724,171600,27032660,2165,2165,2165,2165,0
20240724,171500,27032660,2165,2165,2165,2165,0
20240724,171400,27032660,2165,2165,2165,2165,0
20240724,171300,27032660,2165,2165,2165,2165,0
20240724,171200,27032660,2165,2165,2165,2165,0
20240724,171100,27032660,2165,2165,2165,2165,0
20240724,171000,27032660,2165,2165,2165,2165,0
20240724,170900,27032660,2165,2165,2165,2165,0
20240724,170800,27032660,2165,2165,2165,2165,0
20240724,170700,27032660,2165,2165,2165,2165,0
20240724,170600,27032660,2165,2165,2165,2165,0
20240724,170500,27032660,2165,2165,2165,2165,0
20240724,170400,27032660,2165,2165,2165,2165,0
20240724,170300,27032660,2165,2165,2165,2165,0
20240724,170200,27032660,2165,2165,2165,2165,0
20240724,170100,27032660,2165,2165,2165,2165,0
20240724,170000,27032660,2165,2165,2165,2165,0
20240724,165900,27032660,2165,2165,2165,2165,0
20240724,165800,27032660,2165,2165,2165,2165,1
20240724,165700,27032660,2165,2165,2165,2165,0
20240724,165600,27032660,2165,2165,2165,2165,0
20240724,165500,27032660,2165,2165,2165,2165,0
20240724,165400,27032660,2165,2165,2165,2165,0
20240724,165300,27032660,2165,2165,2165,2165,0
20240724,165200,27032660,2165,2165,2165,2165,0
20240724,165100,27032660,2165,2165,2165,2165,0
20240724,165000,27032660,2165,2165,2165,2165,0
20240724,164900,27032660,2165,2165,2165,2165,0
20240724,164800,27032660,2165,2165,2165,2165,0
20240724,164700,27032660,2165,2165,2165,2165,0
20240724,164600,27032660,2165,2165,2165,2165,0
20240724,164500,27032660,2165,2165,2165,2165,0
20240724,164400,27032660,2165,2165,2165,2165,0
20240724,164300,27032660,2165,2165,2165,2165,0
20240724,164200,27032660,2165,2165,2165,2165,0
20240724,164100,27032660,2165,2165,2165,2165,0
20240724,164000,27032660,2165,2165,2165,2165,0
20240724,163900,27032660,2165,2165,2165,2165,0
20240724,163800,27032660,2165,2165,2165,2165,0
20240724,163700,27032660,2165,2165,2165,2165,0
20240724,163600,27032660,2165,2165,2165,2165,0
20240724,163500,27032660,2165,2165,2165,2165,0
20240724,163400,27032660,2165,2165,2165,2165,0
20240724,163300,27032660,2165,2165,2165,2165,0
20240724,163200,27032660,2165,2165,2165,2165,0
20240724,163100,27032660,2165,2165,2165,2165,0
20240724,163000,27032660,2165,2165,2165,2165,0
20240724,162900,27032660,2165,2165,2165,2165,0
20240724,162800,27032660,2165,2165,2165,2165,1
20240724,162700,27032660,2165,2165,2165,2165,0
20240724,162600,27032660,2165,2165,2165,2165,0
20240724,162500,27032660,2165,2165,2165,2165,0
20240724,162400,27032660,2165,2165,2165,2165,0
20240724,162300,27032660,2165,2165,2165,2165,0
20240724,162200,27032660,2165,2165,2165,2165,0
20240724,162100,27032660,2165,2165,2165,2165,0
20240724,162000,27032660,2165,2165,2165,2165,0
20240724,161900,27032660,2165,2165,2165,2165,0
20240724,161800,27032660,2165,2165,2165,2165,0
20240724,161700,27032660,2165,2165,2165,2165,0
20240724,161600,27032660,2165,2165,2165,2165,0
20240724,161500,27032660,2165,2165,2165,2165,0
20240724,161400,27032660,2165,2165,2165,2165,0
20240724,161300,27032660,2165,2165,2165,2165,0
20240724,161200,27032660,2165,2165,2165,2165,0
20240724,161100,27032660,2165,2165,2165,2165,0
20240724,161000,27032660,2165,2165,2165,2165,0
20240724,160900,27032660,2165,2165,2165,2165,0
20240724,160800,27032660,2165,2165,2165,2165,0
20240724,160700,27032660,2165,2165,2165,2165,0
20240724,160600,27032660,2165,2165,2165,2165,0
20240724,160500,27032660,2165,2165,2165,2165,0
20240724,160400,27032660,2165,2165,2165,2165,0
20240724,160300,27032660,2165,2165,2165,2165,0
20240724,160200,27032660,2165,2165,2165,2165,0
20240724,160100,27032660,2165,2165,2165,2165,0
20240724,160000,27032660,2165,2165,2165,2165,0
20240724,155900,27032660,2165,2165,2165,2165,0
20240724,155800,27032660,2165,2165,2165,2165,1
20240724,155700,27032660,2165,2165,2165,2165,0
20240724,155600,27032660,2165,2165,2165,2165,0
20240724,155500,27032660,2165,2165,2165,2165,0
20240724,155400,27032660,2165,2165,2165,2165,0
20240724,155300,27032660,2165,2165,2165,2165,0
20240724,155200,27032660,2165,2165,2165,2165,0
20240724,155100,27032660,2165,2165,2165,2165,0
20240724,155000,27032660,2165,2165,2165,2165,0
20240724,154900,27032660,2165,2165,2165,2165,0
20240724,154800,27032660,2165,2165,2165,2165,0
20240724,154700,27032660,2165,2165,2165,2165,0
20240724,154600,27032660,2165,2165,2165,2165,0
20240724,154500,27032660,2165,2165,2165,2165,0
20240724,154400,27032660,2165,2165,2165,2165,0
20240724,154300,27032660,2165,2165,2165,2165,0
20240724,154200,27032660,2165,2165,2165,2165,0
20240724,154100,27032660,2165,2165,2165,2165,0
20240724,154000,27032660,2165,2165,2165,2165,0
20240724,153900,27032660,2165,2165,2165,2165,0
20240724,153800,27032660,2165,2165,2165,2165,0
20240724,153700,27032660,2165,2165,2165,2165,0
20240724,153600,27032660,2165,2165,2165,2165,0
20240724,153500,27032660,2165,2165,2165,2165,0
20240724,153400,27032660,2165,2165,2165,2165,0
20240724,153300,27032660,2165,2165,2165,2165,0
20240724,153200,27032660,2165,2165,2165,2165,0
20240724,153100,27032660,2165,2165,2165,2165,0
20240724,153000,27032660,2165,2165,2165,2165,1
20240724,152900,27030495,2165,2165,2165,2165,0
20240724,152800,27030495,2165,2165,2165,2165,0
20240724,152700,27030495,2165,2165,2165,2165,0
20240724,152600,27030495,2165,2165,2165,2165,0
20240724,152500,27030495,2165,2165,2165,2165,0
20240724,152400,27030495,2165,2165,2165,2165,0
20240724,152300,27030495,2165,2165,2165,2165,0
20240724,152200,27030495,2165,2165,2165,2165,0
20240724,152100,27030495,2165,2165,2165,2165,0
20240724,152000,27030495,2165,2165,2165,2165,0
20240724,151900,27030495,2165,2165,2165,2165,0
20240724,151800,27030495,2165,2165,2165,2165,0
20240724,151700,27030495,2165,2165,2165,2165,25
20240724,151600,26976370,2165,2165,2165,2165,0
20240724,151500,26976370,2165,2165,2165,2165,0
20240724,151400,26976370,2165,2165,2165,2165,25
20240724,151300,26922245,2165,2165,2165,2165,0
20240724,151200,26922245,2165,2165,2165,2165,0
20240724,151100,26922245,2165,2165,2165,2165,25
20240724,151000,26868120,2170,2170,2170,2170,0
20240724,150900,26868120,2170,2170,2170,2170,0
20240724,150800,26868120,2170,2170,2170,2170,26
20240724,150700,26811700,2170,2170,2170,2170,0
20240724,150600,26811700,2170,2170,2170,2170,0
20240724,150500,26811700,2170,2170,2170,2170,24
20240724,150400,26759620,2170,2170,2170,2170,0
20240724,150300,26759620,2170,2170,2170,2170,0
20240724,150200,26759620,2170,2170,2170,2170,28
20240724,150100,26698860,2150,2150,2150,2150,0
20240724,150000,26698860,2150,2160,2160,2150,96
20240724,145900,26492310,2160,2160,2160,2160,0
20240724,145800,26492310,2160,2160,2160,2160,7
20240724,145700,26477190,2155,2155,2155,2155,40
20240724,145600,26390990,2160,2160,2160,2160,20
20240724,145500,26347790,2160,2160,2160,2160,11
20240724,145400,26324030,2155,2155,2155,2155,40
20240724,145300,26237830,2160,2160,2160,2160,17
20240724,145200,26201110,2160,2160,2160,2160,2
20240724,145100,26196790,2155,2155,2155,2155,40
20240724,145000,26110590,2155,2155,2155,2155,27
20240724,144900,26052405,2160,2155,2160,2155,70
20240724,144800,25901405,2155,2155,2155,2155,0
20240724,144700,25901405,2155,2155,2155,2155,28
20240724,144600,25841065,2160,2160,2160,2160,20
20240724,144500,25797865,2155,2155,2155,2155,0
20240724,144400,25797865,2155,2155,2155,2155,28
20240724,144300,25737525,2160,2160,2160,2160,28
20240724,144200,25677045,2160,2160,2160,2160,3
20240724,144100,25670565,2155,2155,2155,2155,68
20240724,144000,25524025,2160,2160,2160,2160,0
20240724,143900,25524025,2160,2160,2160,2160,19
20240724,143800,25482985,2155,2160,2160,2155,46
20240724,143700,25383825,2160,2160,2160,2160,0
20240724,143600,25383825,2160,2160,2160,2160,22
20240724,143500,25336305,2155,2155,2155,2155,40
20240724,143400,25250105,2160,2160,2160,2160,5
20240724,143300,25239305,2160,2155,2160,2155,57
20240724,143200,25116385,2155,2155,2155,2155,0
20240724,143100,25116385,2155,2155,2155,2155,28
20240724,143000,25056045,2160,2160,2160,2160,26
20240724,142900,24999885,2155,2155,2155,2155,0
20240724,142800,24999885,2155,2155,2155,2155,28
20240724,142700,24939545,2155,2155,2155,2155,40
20240724,142600,24853345,2160,2160,2160,2160,24
20240724,142500,24801505,2155,2160,2160,2155,41
20240724,142400,24713085,2160,2160,2160,2160,0
20240724,142300,24713085,2160,2160,2160,2160,14
20240724,142200,24682845,2155,2160,2160,2155,54
20240724,142100,24566405,2160,2160,2160,2160,0
20240724,142000,24566405,2160,2160,2160,2160,9
20240724,141900,24546965,2155,2155,2155,2155,67
20240724,141800,24402580,2160,2160,2160,2160,0
20240724,141700,24402580,2160,2155,2160,2155,65
20240724,141600,24262380,2155,2155,2155,2155,28
20240724,141500,24202040,2160,2160,2160,2160,0
20240724,141400,24202040,2160,2160,2160,2160,25
20240724,141300,24148040,2155,2155,2155,2155,0
20240724,141200,24148040,2155,2155,2155,2155,28
20240724,141100,24087700,2160,2160,2160,2160,26
20240724,141000,24031540,2155,2155,2155,2155,0
20240724,140900,24031540,2155,2155,2155,2155,68
20240724,140800,23885000,2160,2160,2160,2160,0
20240724,140700,23885000,2160,2160,2160,2160,24
20240724,140600,23833160,2155,2160,2160,2155,38
20240724,140500,23751215,2160,2160,2160,2160,0
20240724,140400,23751215,2160,2160,2160,2160,18
20240724,140300,23712335,2155,2155,2155,2155,68
20240724,140200,23565795,2160,2160,2160,2160,0
20240724,140100,23565795,2160,2160,2160,2160,21
20240724,140000,23520435,2155,2155,2155,2155,68
20240724,135900,23373895,2160,2160,2160,2160,0
20240724,135800,23373895,2160,2160,2160,2160,32
20240724,135700,23304775,2155,2155,2155,2155,28
20240724,135600,23244435,2160,2160,2160,2160,0
20240724,135500,23244435,2160,2160,2160,2160,18
20240724,135400,23205555,2155,2155,2155,2155,28
20240724,135300,23145215,2155,2155,2155,2155,0
20240724,135200,23145215,2155,2155,2155,2155,40
20240724,135100,23059015,2160,2160,2160,2160,26
20240724,135000,23002855,2155,2160,2160,2155,32
20240724,134900,22933870,2160,2160,2160,2160,0
20240724,134800,22933870,2160,2160,2160,2160,19
20240724,134700,22892830,2155,2160,2160,2155,49
20240724,134600,22787130,2160,2160,2160,2160,0
20240724,134500,22787130,2160,2160,2160,2160,4
20240724,134400,22778490,2155,2155,2155,2155,68
20240724,134300,22631950,2160,2160,2160,2160,0
20240724,134200,22631950,2160,2155,2160,2155,65
20240724,134100,22491750,2155,2155,2155,2155,28
20240724,134000,22431410,2160,2160,2160,2160,0
20240724,133900,22431410,2160,2160,2160,2160,28
20240724,133800,22370930,2155,2155,2155,2155,28
20240724,133700,22310590,2155,2155,2155,2155,0
20240724,133600,22310590,2155,2155,2155,2155,40
20240724,133500,22224390,2160,2155,2160,2155,49
20240724,133400,22118685,2160,2160,2160,2160,1
20240724,133300,22116525,2160,2160,2160,2160,0
20240724,133200,22116525,2160,2160,2160,2160,28
20240724,133100,22056045,2155,2155,2155,2155,40
20240724,133000,21969845,2160,2160,2160,2160,0
20240724,132900,21969845,2160,2155,2160,2155,321
20240724,132800,21277985,2155,2160,2160,2155,47
20240724,132700,21176605,2160,2160,2160,2160,0
20240724,132600,21176605,2160,2155,2160,2155,51
20240724,132500,21066645,2155,2155,2155,2155,28
20240724,132400,21006305,2155,2155,2155,2155,0
20240724,132300,21006305,2155,2160,2160,2155,60
20240724,132200,20876905,2155,2155,2155,2155,27
20240724,132100,20818720,2160,2160,2160,2160,0
20240724,132000,20818720,2160,2160,2160,2160,31
20240724,131900,20751760,2155,2155,2155,2155,28
20240724,131800,20691420,2160,2160,2160,2160,18
20240724,131700,20652540,2160,2160,2160,2160,0
20240724,131600,20652540,2160,2155,2160,2155,29
20240724,131500,20590040,2155,2155,2155,2155,40
20240724,131400,20503840,2160,2160,2160,2160,0
20240724,131300,20503840,2160,2155,2160,2155,56
20240724,131200,20383020,2160,2160,2160,2160,11
20240724,131100,20359260,2160,2160,2160,2160,0
20240724,131000,20359260,2160,2155,2160,2155,51
20240724,130900,20249300,2155,2155,2155,2155,28
20240724,130800,20188960,2155,2155,2155,2155,0
20240724,130700,20188960,2155,2160,2160,2155,65
20240724,130600,20048760,2155,2155,2155,2155,27
20240724,130500,19990575,2160,2160,2160,2160,0
20240724,130400,19990575,2160,2160,2160,2160,25
20240724,130300,19936575,2155,2155,2155,2155,28
20240724,130200,19876235,2160,2160,2160,2160,0
20240724,130100,19876235,2160,2160,2160,2160,19
20240724,130000,19835195,2160,2155,2160,2155,38
20240724,125900,19753255,2155,2155,2155,2155,40
20240724,125800,19667055,2160,2160,2160,2160,0
20240724,125700,19667055,2160,2155,2160,2155,49
20240724,125600,19561355,2160,2160,2160,2160,9
20240724,125500,19541915,2160,2160,2160,2160,0
20240724,125400,19541915,2160,2155,2160,2155,45
20240724,125300,19444855,2160,2160,2160,2160,23
20240724,125200,19395175,2160,2160,2160,2160,0
20240724,125100,19395175,2160,2155,2160,2155,68
20240724,125000,19248630,2155,2155,2155,2155,0
20240724,124900,19248630,2155,2155,2155,2155,0
20240724,124800,19248630,2155,2160,2160,2155,67
20240724,124700,19104110,2155,2155,2155,2155,0
20240724,124600,19104110,2155,2155,2155,2155,0
20240724,124500,19104110,2155,2160,2160,2155,653
20240724,124400,17696875,2160,2155,2160,2155,47
20240724,124300,17595495,2160,2160,2160,2160,21
20240724,124200,17550135,2160,2160,2160,2160,0
20240724,124100,17550135,2160,2155,2160,2155,34
20240724,124000,17476835,2155,2155,2155,2155,40
20240724,123900,17390635,2160,2160,2160,2160,0
20240724,123800,17390635,2160,2155,2160,2155,50
20240724,123700,17282770,2160,2160,2160,2160,11
20240724,123600,17259010,2160,2160,2160,2160,0
20240724,123500,17259010,2160,2155,2160,2155,87
20240724,123400,17071430,2155,2155,2155,2155,0
20240724,123300,17071430,2155,2155,2155,2155,0
20240724,123200,17071430,2155,2160,2160,2155,60
20240724,123100,16942030,2155,2155,2155,2155,0
20240724,123000,16942030,2155,2155,2155,2155,0
20240724,122900,16942030,2155,2160,2160,2155,68
20240724,122800,16795350,2155,2155,2155,2155,0
20240724,122700,16795350,2155,2155,2155,2155,40
20240724,122600,16709150,2160,2160,2160,2160,0
20240724,122500,16709150,2160,2160,2160,2160,22
20240724,122400,16661630,2155,2155,2155,2155,40
20240724,122300,16575430,2160,2160,2160,2160,0
20240724,122200,16575430,2160,2160,2160,2160,27
20240724,122100,16517110,2155,2155,2155,2155,40
20240724,122000,16430910,2155,2155,2155,2155,0
20240724,121900,16430910,2155,2155,2160,2155,91
20240724,121800,16234690,2155,2155,2155,2155,0
20240724,121700,16234690,2155,2155,2155,2155,0
20240724,121600,16234690,2155,2160,2160,2155,58
20240724,121500,16109550,2155,2155,2155,2155,0
20240724,121400,16109550,2155,2155,2155,2155,0
20240724,121300,16109550,2155,2160,2160,2155,60
20240724,121200,15980150,2155,2155,2155,2155,0
20240724,121100,15980150,2155,2155,2155,2155,0
20240724,121000,15980150,2155,2160,2160,2155,58
20240724,120900,15855070,2160,2160,2160,2160,8
20240724,120800,15837790,2155,2155,2155,2155,40
20240724,120700,15751590,2160,2160,2160,2160,19
20240724,120600,15710550,2160,2160,2160,2160,5
20240724,120500,15699750,2155,2155,2155,2155,40
20240724,120400,15613550,2160,2160,2160,2160,0
20240724,120300,15613550,2160,2160,2160,2160,25
20240724,120200,15559550,2155,2155,2155,2155,40
20240724,120100,15473350,2155,2155,2155,2155,0
20240724,120000,15473350,2155,2155,2160,2155,93
20240724,115900,15272810,2155,2155,2155,2155,0
20240724,115800,15272810,2155,2155,2155,2155,0
20240724,115700,15272810,2155,2160,2160,2155,58
20240724,115600,15147670,2155,2155,2155,2155,0
20240724,115500,15147670,2155,2155,2155,2155,0
20240724,115400,15147670,2155,2160,2160,2155,50
20240724,115300,15039870,2160,2160,2160,2160,10
20240724,115200,15018270,2155,2155,2155,2155,40
20240724,115100,14932070,2160,2160,2160,2160,18
20240724,115000,14893190,2160,2160,2160,2160,13
20240724,114900,14865110,2155,2155,2155,2155,40
20240724,114800,14778910,2160,2160,2160,2160,15
20240724,114700,14746510,2160,2160,2160,2160,4
20240724,114600,14737870,2155,2155,2155,2155,40
20240724,114500,14651670,2160,2160,2160,2160,24
20240724,114400,14599830,2160,2155,2160,2155,41
20240724,114300,14511470,2155,2155,2155,2155,0
20240724,114200,14511470,2155,2155,2155,2155,0
20240724,114100,14511470,2155,2160,2160,2155,93
20240724,114000,14310930,2155,2155,2155,2155,0
20240724,113900,14310930,2155,2155,2155,2155,0
20240724,113800,14310930,2155,2160,2160,2155,59
20240724,113700,14183625,2155,2155,2155,2155,0
20240724,113600,14183625,2155,2155,2155,2155,40
20240724,113500,14097425,2160,2160,2160,2160,10
20240724,113400,14075825,2160,2160,2160,2160,8
20240724,113300,14058545,2155,2155,2155,2155,40
20240724,113200,13972345,2160,2160,2160,2160,20
20240724,113100,13929145,2160,2160,2160,2160,12
20240724,113000,13903225,2155,2155,2155,2155,40
20240724,112900,13817025,2160,2160,2160,2160,16
20240724,112800,13782465,2160,2155,2160,2155,42
20240724,112700,13691945,2155,2155,2155,2155,0
20240724,112600,13691945,2155,2155,2155,2155,28
20240724,112500,13631605,2155,2160,2160,2155,66
20240724,112400,13489245,2155,2155,2155,2155,0
20240724,112300,13489245,2155,2155,2155,2155,27
20240724,112200,13431060,2160,2160,2160,2160,24
20240724,112100,13379220,2155,2155,2155,2155,0
20240724,112000,13379220,2155,2155,2155,2155,40
20240724,111900,13293020,2160,2160,2160,2160,16
20240724,111800,13258460,2160,2160,2160,2160,15
20240724,111700,13226060,2155,2155,2155,2155,40
20240724,111600,13139860,2160,2160,2160,2160,13
20240724,111500,13111780,2160,2160,2160,2160,6
20240724,111400,13098820,2155,2155,2155,2155,40
20240724,111300,13012620,2160,2160,2160,2160,22
20240724,111200,12965100,2160,2160,2160,2160,9
20240724,111100,12945660,2155,2155,2155,2155,40
20240724,111000,12859460,2155,2155,2155,2155,27
20240724,110900,12801275,2160,2155,2160,2155,59
20240724,110800,12674035,2155,2155,2155,2155,0
20240724,110700,12674035,2155,2155,2155,2155,0
20240724,110600,12674035,2155,2160,2160,2155,65
20240724,110500,12533835,2155,2155,2155,2155,0
20240724,110400,12533835,2155,2155,2155,2155,28
20240724,110300,12473495,2155,2155,2155,2155,40
20240724,110200,12387295,2155,2155,2155,2155,0
20240724,110100,12387295,2155,2155,2155,2155,68
20240724,110000,12240755,2155,2155,2155,2155,0
20240724,105900,12240755,2155,2155,2155,2155,0
20240724,105800,12240755,2155,2155,2155,2155,40
20240724,105700,12154555,2155,2155,2155,2155,28
20240724,105600,12094215,2155,2155,2155,2155,0
20240724,105500,12094215,2155,2155,2155,2155,40
20240724,105400,12008015,2155,2155,2155,2155,27
20240724,105300,11949830,2155,2155,2155,2155,40
20240724,105200,11863630,2155,2155,2155,2155,0
20240724,105100,11863630,2155,2155,2155,2155,28
20240724,105000,11803290,2155,2155,2155,2155,40
20240724,104900,11717090,2155,2155,2155,2155,0
20240724,104800,11717090,2155,2155,2155,2155,28
20240724,104700,11656750,2155,2155,2155,2155,40
20240724,104600,11570550,2155,2155,2155,2155,0
20240724,104500,11570550,2155,2155,2155,2155,68
20240724,104400,11424010,2155,2155,2155,2155,0
20240724,104300,11424010,2155,2155,2155,2155,0
20240724,104200,11424010,2155,2155,2155,2155,68
20240724,104100,11277470,2155,2155,2155,2155,0
20240724,104000,11277470,2155,2155,2155,2155,0
20240724,103900,11277470,2155,2155,2155,2155,67
20240724,103800,11133085,2155,2155,2155,2155,0
20240724,103700,11133085,2155,2155,2155,2155,40
20240724,103600,11046885,2155,2155,2155,2155,0
20240724,103500,11046885,2155,2155,2155,2155,28
20240724,103400,10986545,2155,2155,2155,2155,40
20240724,103300,10900345,2155,2155,2155,2155,0
20240724,103200,10900345,2155,2155,2155,2155,28
20240724,103100,10840005,2155,2155,2155,2155,0
20240724,103000,10840005,2155,2155,2155,2155,0
20240724,102900,10840005,2155,2150,2155,2150,60
20240724,102800,10710845,2150,2150,2150,2150,0
20240724,102700,10710845,2150,2150,2150,2150,0
20240724,102600,10710845,2150,2150,2150,2150,27
20240724,102500,10652795,2150,2150,2150,2150,0
20240724,102400,10652795,2150,2150,2150,2150,0
20240724,102300,10652795,2150,2155,2155,2150,422
20240724,102200,9743525,2150,2150,2150,2150,0
20240724,102100,9743525,2150,2150,2150,2150,0
20240724,102000,9743525,2150,2150,2150,2150,28
20240724,101900,9683325,2155,2155,2155,2155,0
20240724,101800,9683325,2155,2155,2155,2155,2836
20240724,101700,3571745,2155,2155,2155,2155,28
20240724,101600,3511405,2155,2155,2155,2155,383
20240724,101500,2686040,2155,2155,2155,2155,0
20240724,101400,2686040,2155,2155,2155,2155,0
20240724,101300,2686040,2155,2155,2155,2155,28
20240724,101200,2625700,2155,2155,2155,2155,0
20240724,101100,2625700,2155,2155,2155,2155,0
20240724,101000,2625700,2155,2155,2155,2155,27
20240724,100900,2567515,2155,2155,2155,2155,0
20240724,100800,2567515,2155,2155,2155,2155,0
20240724,100700,2567515,2155,2155,2155,2155,28
20240724,100600,2507175,2155,2155,2155,2155,0
20240724,100500,2507175,2155,2155,2155,2155,0
20240724,100400,2507175,2155,2155,2155,2155,28
20240724,100300,2446835,2155,2155,2155,2155,0
20240724,100200,2446835,2155,2155,2155,2155,0
20240724,100100,2446835,2155,2155,2155,2155,28
20240724,100000,2386495,2155,2155,2155,2155,0
20240724,095900,2386495,2155,2155,2155,2155,0
20240724,095800,2386495,2155,2155,2155,2155,28
20240724,095700,2326155,2155,2155,2155,2155,0
20240724,095600,2326155,2155,2155,2155,2155,0
20240724,095500,2326155,2155,2155,2155,2155,27
20240724,095400,2267970,2160,2160,2160,2160,0
20240724,095300,2267970,2160,2160,2160,2160,0
20240724,095200,2267970,2160,2160,2160,2160,0
20240724,095100,2267970,2160,2160,2160,2160,3
20240724,095000,2261490,2160,2160,2160,2160,0
20240724,094900,2261490,2160,2160,2160,2160,0
20240724,094800,2261490,2160,2160,2160,2160,0
20240724,094700,2261490,2160,2160,2160,2160,2
20240724,094600,2257170,2150,2150,2150,2150,0
20240724,094500,2257170,2150,2150,2150,2150,0
20240724,094400,2257170,2150,2150,2150,2150,0
20240724,094300,2257170,2150,2150,2150,2150,0
20240724,094200,2257170,2150,2150,2150,2150,0
20240724,094100,2257170,2150,2150,2150,2150,0
20240724,094000,2257170,2150,2150,2150,2150,0
20240724,093900,2257170,2150,2150,2150,2150,0
20240724,093800,2257170,2150,2150,2150,2150,0
20240724,093700,2257170,2150,2150,2150,2150,0
20240724,093600,2257170,2150,2150,2150,2150,0
20240724,093500,2257170,2150,2150,2150,2150,0
20240724,093400,2257170,2150,2150,2150,2150,0
20240724,093300,2257170,2150,2150,2150,2150,0
20240724,093200,2257170,2150,2150,2150,2150,0
20240724,093100,2257170,2150,2150,2150,2150,0
20240724,093000,2257170,2150,2150,2150,2150,0
20240724,092900,2257170,2150,2150,2150,2150,0
20240724,092800,2257170,2150,2150,2150,2150,0
20240724,092700,2257170,2150,2150,2150,2150,0
20240724,092600,2257170,2150,2150,2150,2150,0
20240724,092500,2257170,2150,2150,2150,2150,0
20240724,092400,2257170,2150,2150,2150,2150,0
20240724,092300,2257170,2150,2150,2150,2150,0
20240724,092200,2257170,2150,2150,2150,2150,0
20240724,092100,2257170,2150,2150,2150,2150,0
20240724,092000,2257170,2150,2150,2150,2150,0
20240724,091900,2257170,2150,2150,2150,2150,0
20240724,091800,2257170,2150,2150,2150,2150,0
20240724,091700,2257170,2150,2150,2150,2150,0
20240724,091600,2257170,2150,2150,2150,2150,0
20240724,091500,2257170,2150,2150,2150,2150,0
20240724,091400,2257170,2150,2150,2150,2150,0
20240724,091300,2257170,2150,2150,2150,2150,0
20240724,091200,2257170,2150,2150,2150,2150,0
20240724,091100,2257170,2150,2150,2150,2150,0
20240724,091000,2257170,2150,2150,2150,2150,0
20240724,090900,2257170,2150,2150,2150,2150,206
20240724,090800,1814270,2165,2165,2165,2165,0
20240724,090700,1814270,2165,2165,2165,2165,0
20240724,090600,1814270,2165,2165,2165,2165,0
20240724,090500,1814270,2165,2165,2165,2165,0
20240724,090400,1814270,2165,2165,2165,2165,0
20240724,090300,1814270,2165,2165,2165,2165,0
20240724,090200,1814270,2165,2165,2165,2165,0
20240724,090100,1814270,2165,2165,2165,2165,781
20240724,090000,123405,2165,2165,2165,2165,57