KissMeData/088280/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,200400,72445220,2960,2960,2960,2960,98
20240715,200300,72445220,2960,2960,2960,2960,0
20240715,200200,72445220,2960,2960,2960,2960,0
20240715,200100,72445220,2960,2960,2960,2960,0
20240715,200000,72445220,2960,2960,2960,2960,0
20240715,195900,72445220,2960,2960,2960,2960,0
20240715,195800,72445220,2960,2960,2960,2960,0
20240715,195700,72445220,2960,2960,2960,2960,0
20240715,195600,72445220,2960,2960,2960,2960,0
20240715,195500,72445220,2960,2960,2960,2960,0
20240715,195400,72445220,2960,2960,2960,2960,0
20240715,195300,72445220,2960,2960,2960,2960,0
20240715,195200,72445220,2960,2960,2960,2960,0
20240715,195100,72445220,2960,2960,2960,2960,0
20240715,195000,72445220,2960,2960,2960,2960,0
20240715,194900,72445220,2960,2960,2960,2960,0
20240715,194800,72445220,2960,2960,2960,2960,0
20240715,194700,72445220,2960,2960,2960,2960,0
20240715,194600,72445220,2960,2960,2960,2960,0
20240715,194500,72445220,2960,2960,2960,2960,0
20240715,194400,72445220,2960,2960,2960,2960,0
20240715,194300,72445220,2960,2960,2960,2960,0
20240715,194200,72445220,2960,2960,2960,2960,0
20240715,194100,72445220,2960,2960,2960,2960,0
20240715,194000,72445220,2960,2960,2960,2960,0
20240715,193900,72445220,2960,2960,2960,2960,0
20240715,193800,72445220,2960,2960,2960,2960,0
20240715,193700,72445220,2960,2960,2960,2960,0
20240715,193600,72445220,2960,2960,2960,2960,0
20240715,193500,72445220,2960,2960,2960,2960,0
20240715,193400,72445220,2960,2960,2960,2960,98
20240715,193300,72445220,2960,2960,2960,2960,0
20240715,193200,72445220,2960,2960,2960,2960,0
20240715,193100,72445220,2960,2960,2960,2960,0
20240715,193000,72445220,2960,2960,2960,2960,0
20240715,192900,72445220,2960,2960,2960,2960,0
20240715,192800,72445220,2960,2960,2960,2960,0
20240715,192700,72445220,2960,2960,2960,2960,0
20240715,192600,72445220,2960,2960,2960,2960,0
20240715,192500,72445220,2960,2960,2960,2960,0
20240715,192400,72445220,2960,2960,2960,2960,0
20240715,192300,72445220,2960,2960,2960,2960,0
20240715,192200,72445220,2960,2960,2960,2960,0
20240715,192100,72445220,2960,2960,2960,2960,0
20240715,192000,72445220,2960,2960,2960,2960,0
20240715,191900,72445220,2960,2960,2960,2960,0
20240715,191800,72445220,2960,2960,2960,2960,0
20240715,191700,72445220,2960,2960,2960,2960,0
20240715,191600,72445220,2960,2960,2960,2960,0
20240715,191500,72445220,2960,2960,2960,2960,0
20240715,191400,72445220,2960,2960,2960,2960,0
20240715,191300,72445220,2960,2960,2960,2960,0
20240715,191200,72445220,2960,2960,2960,2960,0
20240715,191100,72445220,2960,2960,2960,2960,0
20240715,191000,72445220,2960,2960,2960,2960,0
20240715,190900,72445220,2960,2960,2960,2960,0
20240715,190800,72445220,2960,2960,2960,2960,0
20240715,190700,72445220,2960,2960,2960,2960,0
20240715,190600,72445220,2960,2960,2960,2960,0
20240715,190500,72445220,2960,2960,2960,2960,0
20240715,190400,72445220,2960,2960,2960,2960,98
20240715,190300,72445220,2960,2960,2960,2960,0
20240715,190200,72445220,2960,2960,2960,2960,0
20240715,190100,72445220,2960,2960,2960,2960,0
20240715,190000,72445220,2960,2960,2960,2960,0
20240715,185900,72445220,2960,2960,2960,2960,0
20240715,185800,72445220,2960,2960,2960,2960,0
20240715,185700,72445220,2960,2960,2960,2960,0
20240715,185600,72445220,2960,2960,2960,2960,0
20240715,185500,72445220,2960,2960,2960,2960,0
20240715,185400,72445220,2960,2960,2960,2960,0
20240715,185300,72445220,2960,2960,2960,2960,0
20240715,185200,72445220,2960,2960,2960,2960,0
20240715,185100,72445220,2960,2960,2960,2960,0
20240715,185000,72445220,2960,2960,2960,2960,0
20240715,184900,72445220,2960,2960,2960,2960,0
20240715,184800,72445220,2960,2960,2960,2960,0
20240715,184700,72445220,2960,2960,2960,2960,0
20240715,184600,72445220,2960,2960,2960,2960,0
20240715,184500,72445220,2960,2960,2960,2960,0
20240715,184400,72445220,2960,2960,2960,2960,0
20240715,184300,72445220,2960,2960,2960,2960,0
20240715,184200,72445220,2960,2960,2960,2960,0
20240715,184100,72445220,2960,2960,2960,2960,0
20240715,184000,72445220,2960,2960,2960,2960,0
20240715,183900,72445220,2960,2960,2960,2960,0
20240715,183800,72445220,2960,2960,2960,2960,0
20240715,183700,72445220,2960,2960,2960,2960,0
20240715,183600,72445220,2960,2960,2960,2960,0
20240715,183500,72445220,2960,2960,2960,2960,0
20240715,183400,72445220,2960,2960,2960,2960,98
20240715,183300,72445220,2960,2960,2960,2960,0
20240715,183200,72445220,2960,2960,2960,2960,0
20240715,183100,72445220,2960,2960,2960,2960,0
20240715,183000,72445220,2960,2960,2960,2960,0
20240715,182900,72445220,2960,2960,2960,2960,0
20240715,182800,72445220,2960,2960,2960,2960,0
20240715,182700,72445220,2960,2960,2960,2960,0
20240715,182600,72445220,2960,2960,2960,2960,0
20240715,182500,72445220,2960,2960,2960,2960,0
20240715,182400,72445220,2960,2960,2960,2960,0
20240715,182300,72445220,2960,2960,2960,2960,0
20240715,182200,72445220,2960,2960,2960,2960,0
20240715,182100,72445220,2960,2960,2960,2960,0
20240715,182000,72445220,2960,2960,2960,2960,0
20240715,181900,72445220,2960,2960,2960,2960,0
20240715,181800,72445220,2960,2960,2960,2960,0
20240715,181700,72445220,2960,2960,2960,2960,0
20240715,181600,72445220,2960,2960,2960,2960,0
20240715,181500,72445220,2960,2960,2960,2960,0
20240715,181400,72445220,2960,2960,2960,2960,0
20240715,181300,72445220,2960,2960,2960,2960,0
20240715,181200,72445220,2960,2960,2960,2960,0
20240715,181100,72445220,2960,2960,2960,2960,0
20240715,181000,72445220,2960,2960,2960,2960,0
20240715,180900,72445220,2960,2960,2960,2960,0
20240715,180800,72445220,2960,2960,2960,2960,0
20240715,180700,72445220,2960,2960,2960,2960,0
20240715,180600,72445220,2960,2960,2960,2960,0
20240715,180500,72445220,2960,2960,2960,2960,0
20240715,180400,72445220,2960,2960,2960,2960,98
20240715,180300,72445220,2960,2960,2960,2960,0
20240715,180200,72445220,2960,2960,2960,2960,0
20240715,180100,72445220,2960,2960,2960,2960,0
20240715,180000,72445220,2960,2960,2960,2960,0
20240715,175900,72445220,2960,2960,2960,2960,0
20240715,175800,72445220,2960,2960,2960,2960,0
20240715,175700,72445220,2960,2960,2960,2960,0
20240715,175600,72445220,2960,2960,2960,2960,0
20240715,175500,72445220,2960,2960,2960,2960,0
20240715,175400,72445220,2960,2960,2960,2960,0
20240715,175300,72445220,2960,2960,2960,2960,0
20240715,175200,72445220,2960,2960,2960,2960,0
20240715,175100,72445220,2960,2960,2960,2960,0
20240715,175000,72445220,2960,2960,2960,2960,0
20240715,174900,72445220,2960,2960,2960,2960,0
20240715,174800,72445220,2960,2960,2960,2960,0
20240715,174700,72445220,2960,2960,2960,2960,0
20240715,174600,72445220,2960,2960,2960,2960,0
20240715,174500,72445220,2960,2960,2960,2960,0
20240715,174400,72445220,2960,2960,2960,2960,0
20240715,174300,72445220,2960,2960,2960,2960,0
20240715,174200,72445220,2960,2960,2960,2960,0
20240715,174100,72445220,2960,2960,2960,2960,0
20240715,174000,72445220,2960,2960,2960,2960,0
20240715,173900,72445220,2960,2960,2960,2960,0
20240715,173800,72445220,2960,2960,2960,2960,0
20240715,173700,72445220,2960,2960,2960,2960,0
20240715,173600,72445220,2960,2960,2960,2960,0
20240715,173500,72445220,2960,2960,2960,2960,0
20240715,173400,72445220,2960,2960,2960,2960,98
20240715,173300,72445220,2960,2960,2960,2960,0
20240715,173200,72445220,2960,2960,2960,2960,0
20240715,173100,72445220,2960,2960,2960,2960,0
20240715,173000,72445220,2960,2960,2960,2960,0
20240715,172900,72445220,2960,2960,2960,2960,0
20240715,172800,72445220,2960,2960,2960,2960,0
20240715,172700,72445220,2960,2960,2960,2960,0
20240715,172600,72445220,2960,2960,2960,2960,0
20240715,172500,72445220,2960,2960,2960,2960,0
20240715,172400,72445220,2960,2960,2960,2960,0
20240715,172300,72445220,2960,2960,2960,2960,0
20240715,172200,72445220,2960,2960,2960,2960,0
20240715,172100,72445220,2960,2960,2960,2960,0
20240715,172000,72445220,2960,2960,2960,2960,0
20240715,171900,72445220,2960,2960,2960,2960,0
20240715,171800,72445220,2960,2960,2960,2960,0
20240715,171700,72445220,2960,2960,2960,2960,0
20240715,171600,72445220,2960,2960,2960,2960,0
20240715,171500,72445220,2960,2960,2960,2960,0
20240715,171400,72445220,2960,2960,2960,2960,0
20240715,171300,72445220,2960,2960,2960,2960,0
20240715,171200,72445220,2960,2960,2960,2960,0
20240715,171100,72445220,2960,2960,2960,2960,0
20240715,171000,72445220,2960,2960,2960,2960,0
20240715,170900,72445220,2960,2960,2960,2960,0
20240715,170800,72445220,2960,2960,2960,2960,0
20240715,170700,72445220,2960,2960,2960,2960,0
20240715,170600,72445220,2960,2960,2960,2960,0
20240715,170500,72445220,2960,2960,2960,2960,0
20240715,170400,72445220,2960,2960,2960,2960,98
20240715,170300,72445220,2960,2960,2960,2960,0
20240715,170200,72445220,2960,2960,2960,2960,0
20240715,170100,72445220,2960,2960,2960,2960,0
20240715,170000,72445220,2960,2960,2960,2960,0
20240715,165900,72445220,2960,2960,2960,2960,0
20240715,165800,72445220,2960,2960,2960,2960,0
20240715,165700,72445220,2960,2960,2960,2960,0
20240715,165600,72445220,2960,2960,2960,2960,0
20240715,165500,72445220,2960,2960,2960,2960,0
20240715,165400,72445220,2960,2960,2960,2960,0
20240715,165300,72445220,2960,2960,2960,2960,0
20240715,165200,72445220,2960,2960,2960,2960,0
20240715,165100,72445220,2960,2960,2960,2960,0
20240715,165000,72445220,2960,2960,2960,2960,0
20240715,164900,72445220,2960,2960,2960,2960,0
20240715,164800,72445220,2960,2960,2960,2960,0
20240715,164700,72445220,2960,2960,2960,2960,0
20240715,164600,72445220,2960,2960,2960,2960,0
20240715,164500,72445220,2960,2960,2960,2960,0
20240715,164400,72445220,2960,2960,2960,2960,0
20240715,164300,72445220,2960,2960,2960,2960,0
20240715,164200,72445220,2960,2960,2960,2960,0
20240715,164100,72445220,2960,2960,2960,2960,0
20240715,164000,72445220,2960,2960,2960,2960,0
20240715,163900,72445220,2960,2960,2960,2960,0
20240715,163800,72445220,2960,2960,2960,2960,0
20240715,163700,72445220,2960,2960,2960,2960,0
20240715,163600,72445220,2960,2960,2960,2960,0
20240715,163500,72445220,2960,2960,2960,2960,0
20240715,163400,72445220,2960,2960,2960,2960,98
20240715,163300,72445220,2960,2960,2960,2960,0
20240715,163200,72445220,2960,2960,2960,2960,0
20240715,163100,72445220,2960,2960,2960,2960,0
20240715,163000,72445220,2960,2960,2960,2960,0
20240715,162900,72445220,2960,2960,2960,2960,0
20240715,162800,72445220,2960,2960,2960,2960,0
20240715,162700,72445220,2960,2960,2960,2960,0
20240715,162600,72445220,2960,2960,2960,2960,0
20240715,162500,72445220,2960,2960,2960,2960,0
20240715,162400,72445220,2960,2960,2960,2960,0
20240715,162300,72445220,2960,2960,2960,2960,0
20240715,162200,72445220,2960,2960,2960,2960,0
20240715,162100,72445220,2960,2960,2960,2960,0
20240715,162000,72445220,2960,2960,2960,2960,0
20240715,161900,72445220,2960,2960,2960,2960,0
20240715,161800,72445220,2960,2960,2960,2960,0
20240715,161700,72445220,2960,2960,2960,2960,0
20240715,161600,72445220,2960,2960,2960,2960,0
20240715,161500,72445220,2960,2960,2960,2960,0
20240715,161400,72445220,2960,2960,2960,2960,0
20240715,161300,72445220,2960,2960,2960,2960,0
20240715,161200,72445220,2960,2960,2960,2960,0
20240715,161100,72445220,2960,2960,2960,2960,0
20240715,161000,72445220,2960,2960,2960,2960,0
20240715,160900,72445220,2960,2960,2960,2960,0
20240715,160800,72445220,2960,2960,2960,2960,0
20240715,160700,72445220,2960,2960,2960,2960,0
20240715,160600,72445220,2960,2960,2960,2960,0
20240715,160500,72445220,2960,2960,2960,2960,0
20240715,160400,72445220,2960,2960,2960,2960,98
20240715,160300,72445220,2960,2960,2960,2960,0
20240715,160200,72445220,2960,2960,2960,2960,0
20240715,160100,72445220,2960,2960,2960,2960,0
20240715,160000,72445220,2960,2960,2960,2960,0
20240715,155900,72445220,2960,2960,2960,2960,0
20240715,155800,72445220,2960,2960,2960,2960,0
20240715,155700,72445220,2960,2960,2960,2960,0
20240715,155600,72445220,2960,2960,2960,2960,0
20240715,155500,72445220,2960,2960,2960,2960,0
20240715,155400,72445220,2960,2960,2960,2960,0
20240715,155300,72445220,2960,2960,2960,2960,0
20240715,155200,72445220,2960,2960,2960,2960,0
20240715,155100,72445220,2960,2960,2960,2960,0
20240715,155000,72445220,2960,2960,2960,2960,0
20240715,154900,72445220,2960,2960,2960,2960,0
20240715,154800,72445220,2960,2960,2960,2960,0
20240715,154700,72445220,2960,2960,2960,2960,0
20240715,154600,72445220,2960,2960,2960,2960,0
20240715,154500,72445220,2960,2960,2960,2960,0
20240715,154400,72445220,2960,2960,2960,2960,0
20240715,154300,72445220,2960,2960,2960,2960,0
20240715,154200,72445220,2960,2960,2960,2960,0
20240715,154100,72445220,2960,2960,2960,2960,0
20240715,154000,72445220,2960,2960,2960,2960,0
20240715,153900,72445220,2960,2960,2960,2960,0
20240715,153800,72445220,2960,2960,2960,2960,0
20240715,153700,72445220,2960,2960,2960,2960,0
20240715,153600,72445220,2960,2960,2960,2960,0
20240715,153500,72445220,2960,2960,2960,2960,0
20240715,153400,72445220,2960,2960,2960,2960,98
20240715,153300,72445220,2960,2960,2960,2960,0
20240715,153200,72445220,2960,2960,2960,2960,0
20240715,153100,72445220,2960,2960,2960,2960,0
20240715,153000,72445220,2960,2960,2960,2960,98
20240715,152900,72155140,2945,2945,2945,2945,0
20240715,152800,72155140,2945,2945,2945,2945,0
20240715,152700,72155140,2945,2945,2945,2945,0
20240715,152600,72155140,2945,2945,2945,2945,0
20240715,152500,72155140,2945,2945,2945,2945,0
20240715,152400,72155140,2945,2945,2945,2945,0
20240715,152300,72155140,2945,2945,2945,2945,0
20240715,152200,72155140,2945,2945,2945,2945,0
20240715,152100,72155140,2945,2945,2945,2945,0
20240715,152000,72155140,2945,2945,2945,2945,0
20240715,151900,72155140,2945,2945,2945,2945,34
20240715,151800,72055010,2945,2945,2945,2945,0
20240715,151700,72055010,2945,2945,2945,2945,1
20240715,151600,72052065,2945,2935,2945,2930,100
20240715,151500,71759030,2935,2935,2935,2935,3
20240715,151400,71750225,2935,2935,2935,2935,0
20240715,151300,71750225,2935,2935,2935,2935,0
20240715,151200,71750225,2935,2935,2935,2935,0
20240715,151100,71750225,2935,2935,2935,2935,0
20240715,151000,71750225,2935,2935,2935,2935,0
20240715,150900,71750225,2935,2935,2935,2935,5
20240715,150800,71735550,2935,2935,2935,2935,5
20240715,150700,71720875,2945,2945,2945,2945,0
20240715,150600,71720875,2945,2945,2945,2945,0
20240715,150500,71720875,2945,2945,2945,2945,0
20240715,150400,71720875,2945,2945,2945,2945,0
20240715,150300,71720875,2945,2945,2945,2945,0
20240715,150200,71720875,2945,2945,2945,2945,0
20240715,150100,71720875,2945,2945,2945,2945,0
20240715,150000,71720875,2945,2945,2945,2945,0
20240715,145900,71720875,2945,2945,2945,2945,0
20240715,145800,71720875,2945,2945,2945,2945,5
20240715,145700,71706150,2945,2945,2945,2945,10
20240715,145600,71676700,2945,2945,2945,2945,0
20240715,145500,71676700,2945,2945,2945,2945,5
20240715,145400,71661975,2945,2945,2945,2945,0
20240715,145300,71661975,2945,2945,2945,2945,0
20240715,145200,71661975,2945,2945,2945,2945,10
20240715,145100,71632525,2930,2930,2930,2930,0
20240715,145000,71632525,2930,2930,2930,2930,0
20240715,144900,71632525,2930,2930,2930,2930,0
20240715,144800,71632525,2930,2930,2930,2930,0
20240715,144700,71632525,2930,2930,2930,2930,0
20240715,144600,71632525,2930,2930,2930,2930,0
20240715,144500,71632525,2930,2930,2930,2930,0
20240715,144400,71632525,2930,2930,2930,2930,0
20240715,144300,71632525,2930,2930,2930,2930,0
20240715,144200,71632525,2930,2930,2930,2930,0
20240715,144100,71632525,2930,2930,2930,2930,0
20240715,144000,71632525,2930,2930,2930,2930,16
20240715,143900,71585645,2945,2945,2945,2945,0
20240715,143800,71585645,2945,2945,2945,2945,0
20240715,143700,71585645,2945,2945,2945,2945,0
20240715,143600,71585645,2945,2945,2945,2945,0
20240715,143500,71585645,2945,2945,2945,2945,120
20240715,143400,71232245,2945,2945,2945,2945,0
20240715,143300,71232245,2945,2945,2945,2945,0
20240715,143200,71232245,2945,2945,2945,2945,0
20240715,143100,71232245,2945,2945,2945,2945,0
20240715,143000,71232245,2945,2945,2945,2945,0
20240715,142900,71232245,2945,2945,2945,2945,0
20240715,142800,71232245,2945,2945,2945,2945,0
20240715,142700,71232245,2945,2945,2945,2945,0
20240715,142600,71232245,2945,2945,2945,2945,0
20240715,142500,71232245,2945,2945,2945,2945,30
20240715,142400,71143895,2945,2945,2945,2945,0
20240715,142300,71143895,2945,2945,2945,2945,0
20240715,142200,71143895,2945,2945,2945,2945,0
20240715,142100,71143895,2945,2945,2945,2945,0
20240715,142000,71143895,2945,2945,2945,2945,0
20240715,141900,71143895,2945,2945,2945,2945,0
20240715,141800,71143895,2945,2945,2945,2945,0
20240715,141700,71143895,2945,2945,2945,2945,0
20240715,141600,71143895,2945,2945,2945,2945,0
20240715,141500,71143895,2945,2945,2945,2945,0
20240715,141400,71143895,2945,2945,2945,2945,0
20240715,141300,71143895,2945,2945,2945,2945,0
20240715,141200,71143895,2945,2945,2945,2945,0
20240715,141100,71143895,2945,2945,2945,2945,0
20240715,141000,71143895,2945,2945,2945,2945,3
20240715,140900,71135060,2945,2945,2945,2945,0
20240715,140800,71135060,2945,2945,2945,2945,0
20240715,140700,71135060,2945,2945,2945,2945,0
20240715,140600,71135060,2945,2945,2945,2945,0
20240715,140500,71135060,2945,2945,2945,2945,0
20240715,140400,71135060,2945,2920,2945,2920,12
20240715,140300,71099995,2920,2915,2920,2915,2264
20240715,140200,64500345,2915,2920,2920,2910,867
20240715,140100,61971055,2920,2920,2920,2920,0
20240715,140000,61971055,2920,2930,2930,2920,3106
20240715,135900,52876150,2935,2935,2935,2935,8
20240715,135800,52852670,2930,2935,2935,2930,218
20240715,135700,52212845,2935,2935,2940,2935,41
20240715,135600,52092410,2940,2940,2940,2940,0
20240715,135500,52092410,2940,2940,2940,2940,0
20240715,135400,52092410,2940,2940,2940,2940,0
20240715,135300,52092410,2940,2940,2940,2940,2
20240715,135200,52086530,2940,2940,2940,2940,6067
20240715,135100,34249550,2940,2940,2940,2940,8
20240715,135000,34226030,2945,2945,2945,2945,7
20240715,134900,34205415,2945,2950,2950,2945,64
20240715,134800,34016825,2955,2955,2955,2955,0
20240715,134700,34016825,2955,2955,2955,2955,0
20240715,134600,34016825,2955,2955,2955,2955,0
20240715,134500,34016825,2955,2955,2955,2955,0
20240715,134400,34016825,2955,2955,2955,2955,0
20240715,134300,34016825,2955,2955,2955,2955,0
20240715,134200,34016825,2955,2955,2955,2955,1
20240715,134100,34013870,2955,2955,2955,2955,0
20240715,134000,34013870,2955,2955,2955,2955,0
20240715,133900,34013870,2955,2955,2955,2955,1
20240715,133800,34010915,2945,2945,2945,2945,0
20240715,133700,34010915,2945,2945,2945,2945,0
20240715,133600,34010915,2945,2945,2945,2945,0
20240715,133500,34010915,2945,2945,2945,2945,0
20240715,133400,34010915,2945,2945,2945,2945,0
20240715,133300,34010915,2945,2945,2945,2945,0
20240715,133200,34010915,2945,2945,2945,2945,0
20240715,133100,34010915,2945,2945,2945,2945,0
20240715,133000,34010915,2945,2950,2950,2945,300
20240715,132900,33127130,2955,2955,2955,2955,0
20240715,132800,33127130,2955,2955,2955,2955,0
20240715,132700,33127130,2955,2955,2955,2955,5
20240715,132600,33112355,2955,2955,2955,2955,2
20240715,132500,33106445,2955,2955,2955,2955,0
20240715,132400,33106445,2955,2955,2955,2955,0
20240715,132300,33106445,2955,2955,2955,2955,0
20240715,132200,33106445,2955,2955,2955,2955,0
20240715,132100,33106445,2955,2955,2955,2955,0
20240715,132000,33106445,2955,2955,2955,2955,0
20240715,131900,33106445,2955,2960,2960,2955,74
20240715,131800,32887770,2960,2960,2960,2960,1
20240715,131700,32884810,2960,2960,2960,2960,0
20240715,131600,32884810,2960,2960,2960,2960,1
20240715,131500,32881850,2955,2955,2955,2955,0
20240715,131400,32881850,2955,2955,2955,2955,0
20240715,131300,32881850,2955,2955,2955,2955,0
20240715,131200,32881850,2955,2955,2955,2955,0
20240715,131100,32881850,2955,2955,2955,2955,0
20240715,131000,32881850,2955,2955,2955,2955,30
20240715,130900,32793200,2955,2955,2955,2955,0
20240715,130800,32793200,2955,2955,2955,2955,2
20240715,130700,32787290,2955,2955,2955,2955,0
20240715,130600,32787290,2955,2955,2955,2955,680
20240715,130500,30777890,2950,2950,2950,2950,0
20240715,130400,30777890,2950,2950,2950,2950,0
20240715,130300,30777890,2950,2950,2950,2950,0
20240715,130200,30777890,2950,2950,2950,2950,0
20240715,130100,30777890,2950,2950,2950,2950,0
20240715,130000,30777890,2950,2950,2950,2950,0
20240715,125900,30777890,2950,2950,2950,2950,0
20240715,125800,30777890,2950,2950,2950,2950,10
20240715,125700,30748390,2950,2950,2950,2950,0
20240715,125600,30748390,2950,2950,2950,2950,0
20240715,125500,30748390,2950,2950,2950,2950,0
20240715,125400,30748390,2950,2950,2950,2950,0
20240715,125300,30748390,2950,2950,2950,2950,0
20240715,125200,30748390,2950,2950,2950,2950,0
20240715,125100,30748390,2950,2950,2950,2950,0
20240715,125000,30748390,2950,2950,2950,2950,1
20240715,124900,30745440,2955,2955,2955,2955,0
20240715,124800,30745440,2955,2955,2955,2955,0
20240715,124700,30745440,2955,2955,2955,2955,0
20240715,124600,30745440,2955,2955,2955,2955,15
20240715,124500,30701115,2950,2950,2950,2950,3
20240715,124400,30692265,2945,2945,2945,2945,0
20240715,124300,30692265,2945,2950,2950,2945,17
20240715,124200,30642140,2955,2955,2955,2955,0
20240715,124100,30642140,2955,2955,2955,2955,1
20240715,124000,30639185,2955,2955,2955,2955,0
20240715,123900,30639185,2955,2955,2955,2955,0
20240715,123800,30639185,2955,2955,2955,2955,0
20240715,123700,30639185,2955,2955,2955,2955,1
20240715,123600,30636230,2950,2940,2950,2940,731
20240715,123500,28483510,2935,2940,2940,2935,16
20240715,123400,28436545,2940,2940,2940,2940,41
20240715,123300,28316005,2940,2940,2940,2940,0
20240715,123200,28316005,2940,2940,2940,2940,0
20240715,123100,28316005,2940,2940,2940,2940,0
20240715,123000,28316005,2940,2940,2940,2940,0
20240715,122900,28316005,2940,2940,2940,2940,1
20240715,122800,28313065,2940,2940,2940,2940,0
20240715,122700,28313065,2940,2940,2940,2940,191
20240715,122600,27751525,2935,2935,2935,2935,0
20240715,122500,27751525,2935,2935,2935,2935,0
20240715,122400,27751525,2935,2935,2935,2935,0
20240715,122300,27751525,2935,2935,2935,2935,0
20240715,122200,27751525,2935,2935,2935,2935,0
20240715,122100,27751525,2935,2935,2935,2935,0
20240715,122000,27751525,2935,2935,2935,2935,0
20240715,121900,27751525,2935,2935,2935,2935,0
20240715,121800,27751525,2935,2935,2935,2935,10
20240715,121700,27722175,2940,2940,2940,2940,0
20240715,121600,27722175,2940,2940,2940,2940,0
20240715,121500,27722175,2940,2940,2940,2940,0
20240715,121400,27722175,2940,2940,2940,2940,0
20240715,121300,27722175,2940,2940,2940,2940,0
20240715,121200,27722175,2940,2940,2940,2940,0
20240715,121100,27722175,2940,2940,2940,2940,0
20240715,121000,27722175,2940,2940,2940,2940,0
20240715,120900,27722175,2940,2940,2940,2940,0
20240715,120800,27722175,2940,2940,2940,2940,0
20240715,120700,27722175,2940,2940,2940,2940,1
20240715,120600,27719235,2940,2940,2940,2940,0
20240715,120500,27719235,2940,2940,2940,2940,0
20240715,120400,27719235,2940,2940,2940,2940,3
20240715,120300,27710415,2940,2940,2940,2940,1
20240715,120200,27707475,2940,2940,2940,2940,2
20240715,120100,27701595,2935,2935,2935,2935,0
20240715,120000,27701595,2935,2935,2935,2935,0
20240715,115900,27701595,2935,2935,2935,2935,0
20240715,115800,27701595,2935,2935,2935,2935,0
20240715,115700,27701595,2935,2935,2935,2935,0
20240715,115600,27701595,2935,2935,2935,2935,0
20240715,115500,27701595,2935,2935,2935,2935,0
20240715,115400,27701595,2935,2935,2935,2935,0
20240715,115300,27701595,2935,2935,2935,2935,0
20240715,115200,27701595,2935,2935,2935,2935,0
20240715,115100,27701595,2935,2935,2935,2935,0
20240715,115000,27701595,2935,2935,2935,2935,0
20240715,114900,27701595,2935,2935,2935,2935,5
20240715,114800,27686920,2940,2940,2940,2940,0
20240715,114700,27686920,2940,2940,2940,2940,0
20240715,114600,27686920,2940,2940,2940,2940,0
20240715,114500,27686920,2940,2940,2940,2940,0
20240715,114400,27686920,2940,2940,2940,2940,0
20240715,114300,27686920,2940,2940,2940,2940,0
20240715,114200,27686920,2940,2940,2940,2940,0
20240715,114100,27686920,2940,2940,2940,2940,0
20240715,114000,27686920,2940,2940,2940,2940,0
20240715,113900,27686920,2940,2940,2940,2940,0
20240715,113800,27686920,2940,2940,2940,2940,0
20240715,113700,27686920,2940,2940,2940,2940,0
20240715,113600,27686920,2940,2940,2940,2940,3
20240715,113500,27678100,2940,2940,2940,2940,3
20240715,113400,27669280,2940,2940,2940,2940,1
20240715,113300,27666340,2930,2930,2930,2930,10
20240715,113200,27637040,2940,2940,2940,2940,0
20240715,113100,27637040,2940,2940,2940,2940,0
20240715,113000,27637040,2940,2940,2940,2940,0
20240715,112900,27637040,2940,2940,2940,2940,0
20240715,112800,27637040,2940,2940,2940,2940,0
20240715,112700,27637040,2940,2940,2940,2940,0
20240715,112600,27637040,2940,2940,2940,2940,0
20240715,112500,27637040,2940,2940,2940,2940,0
20240715,112400,27637040,2940,2940,2940,2940,5
20240715,112300,27622340,2940,2940,2940,2940,0
20240715,112200,27622340,2940,2940,2940,2940,0
20240715,112100,27622340,2940,2940,2940,2940,0
20240715,112000,27622340,2940,2940,2940,2940,5
20240715,111900,27607640,2930,2930,2930,2930,0
20240715,111800,27607640,2930,2935,2935,2930,700
20240715,111700,25555600,2935,2935,2935,2935,0
20240715,111600,25555600,2935,2935,2935,2935,0
20240715,111500,25555600,2935,2935,2935,2935,0
20240715,111400,25555600,2935,2935,2935,2935,0
20240715,111300,25555600,2935,2935,2935,2935,5
20240715,111200,25540925,2940,2940,2940,2940,0
20240715,111100,25540925,2940,2940,2940,2940,0
20240715,111000,25540925,2940,2940,2940,2940,0
20240715,110900,25540925,2940,2940,2940,2940,10
20240715,110800,25511525,2940,2940,2940,2940,1
20240715,110700,25508585,2940,2940,2940,2940,3
20240715,110600,25499765,2940,2940,2940,2940,0
20240715,110500,25499765,2940,2940,2940,2940,0
20240715,110400,25499765,2940,2940,2940,2940,0
20240715,110300,25499765,2940,2940,2940,2940,0
20240715,110200,25499765,2940,2940,2940,2940,0
20240715,110100,25499765,2940,2940,2940,2940,0
20240715,110000,25499765,2940,2940,2940,2940,0
20240715,105900,25499765,2940,2940,2940,2940,2
20240715,105800,25493885,2935,2935,2935,2935,0
20240715,105700,25493885,2935,2935,2935,2935,0
20240715,105600,25493885,2935,2935,2935,2935,0
20240715,105500,25493885,2935,2935,2935,2935,0
20240715,105400,25493885,2935,2935,2935,2935,0
20240715,105300,25493885,2935,2935,2935,2935,0
20240715,105200,25493885,2935,2935,2935,2935,0
20240715,105100,25493885,2935,2935,2935,2935,0
20240715,105000,25493885,2935,2940,2940,2935,39
20240715,104900,25379370,2945,2945,2945,2945,40
20240715,104800,25261570,2935,2935,2935,2935,0
20240715,104700,25261570,2935,2935,2935,2935,19
20240715,104600,25205805,2935,2935,2935,2935,0
20240715,104500,25205805,2935,2935,2935,2935,0
20240715,104400,25205805,2935,2935,2935,2935,0
20240715,104300,25205805,2935,2935,2935,2935,5
20240715,104200,25191130,2935,2940,2940,2935,1934
20240715,104100,19512205,2940,2940,2940,2940,0
20240715,104000,19512205,2940,2940,2940,2940,0
20240715,103900,19512205,2940,2940,2940,2940,0
20240715,103800,19512205,2940,2940,2940,2940,0
20240715,103700,19512205,2940,2940,2940,2940,0
20240715,103600,19512205,2940,2940,2940,2940,0
20240715,103500,19512205,2940,2940,2940,2940,1
20240715,103400,19509265,2940,2940,2940,2940,0
20240715,103300,19509265,2940,2940,2940,2940,0
20240715,103200,19509265,2940,2940,2940,2940,500
20240715,103100,18039265,2945,2945,2945,2945,0
20240715,103000,18039265,2945,2945,2945,2945,31
20240715,102900,17947970,2945,2945,2945,2945,0
20240715,102800,17947970,2945,2945,2945,2945,100
20240715,102700,17653470,2945,2945,2945,2945,0
20240715,102600,17653470,2945,2945,2945,2945,0
20240715,102500,17653470,2945,2950,2950,2945,1541
20240715,102400,13115090,2950,2950,2950,2950,0
20240715,102300,13115090,2950,2950,2950,2950,0
20240715,102200,13115090,2950,2950,2950,2950,0
20240715,102100,13115090,2950,2950,2950,2950,3
20240715,102000,13106240,2955,2955,2955,2955,1
20240715,101900,13103285,2955,2955,2955,2955,0
20240715,101800,13103285,2955,2955,2955,2955,0
20240715,101700,13103285,2955,2955,2955,2955,0
20240715,101600,13103285,2955,2955,2955,2955,5
20240715,101500,13088510,2965,2965,2965,2965,0
20240715,101400,13088510,2965,2965,2965,2965,0
20240715,101300,13088510,2965,2965,2965,2965,0
20240715,101200,13088510,2965,2965,2965,2965,1
20240715,101100,13085545,2965,2965,2965,2965,0
20240715,101000,13085545,2965,2955,2965,2955,41
20240715,100900,12964380,2955,2955,2955,2955,102
20240715,100800,12662970,2955,2955,2955,2955,0
20240715,100700,12662970,2955,2955,2955,2955,1
20240715,100600,12660015,2955,2955,2955,2955,0
20240715,100500,12660015,2955,2955,2955,2955,1
20240715,100400,12657060,2955,2955,2980,2955,3102
20240715,100300,3433225,2940,2940,2940,2940,0
20240715,100200,3433225,2940,2940,2940,2940,0
20240715,100100,3433225,2940,2950,2955,2940,4
20240715,100000,3421425,2940,2940,2940,2940,0
20240715,095900,3421425,2940,2940,2940,2940,0
20240715,095800,3421425,2940,2940,2940,2940,50
20240715,095700,3274425,2945,2945,2945,2945,674
20240715,095600,1289495,2945,2945,2945,2945,0
20240715,095500,1289495,2945,2945,2945,2945,0
20240715,095400,1289495,2945,2945,2945,2945,0
20240715,095300,1289495,2945,2945,2945,2945,8
20240715,095200,1265935,2945,2945,2945,2945,0
20240715,095100,1265935,2945,2945,2945,2945,0
20240715,095000,1265935,2945,2945,2945,2945,0
20240715,094900,1265935,2945,2945,2945,2945,0
20240715,094800,1265935,2945,2945,2945,2945,0
20240715,094700,1265935,2945,2945,2945,2945,0
20240715,094600,1265935,2945,2945,2945,2945,0
20240715,094500,1265935,2945,2945,2945,2945,0
20240715,094400,1265935,2945,2945,2945,2945,0
20240715,094300,1265935,2945,2945,2945,2945,0
20240715,094200,1265935,2945,2945,2945,2945,0
20240715,094100,1265935,2945,2950,2950,2945,20
20240715,094000,1206985,2945,2945,2945,2945,0
20240715,093900,1206985,2945,2945,2945,2945,0
20240715,093800,1206985,2945,2945,2945,2945,0
20240715,093700,1206985,2945,2945,2945,2945,11
20240715,093600,1174590,2950,2950,2950,2950,0
20240715,093500,1174590,2950,2950,2950,2950,0
20240715,093400,1174590,2950,2950,2950,2950,2
20240715,093300,1168690,2925,2925,2925,2925,0
20240715,093200,1168690,2925,2925,2925,2925,0
20240715,093100,1168690,2925,2925,2925,2925,0
20240715,093000,1168690,2925,2945,2945,2925,100
20240715,092900,875590,2980,2980,2980,2980,0
20240715,092800,875590,2980,2980,2980,2980,0
20240715,092700,875590,2980,2980,2980,2980,0
20240715,092600,875590,2980,2980,2980,2980,0
20240715,092500,875590,2980,2980,2980,2980,0
20240715,092400,875590,2980,2980,2980,2980,0
20240715,092300,875590,2980,2980,2980,2980,0
20240715,092200,875590,2980,2980,2980,2980,0
20240715,092100,875590,2980,2980,2980,2980,0
20240715,092000,875590,2980,2975,2980,2975,5
20240715,091900,860705,2980,2980,2980,2980,0
20240715,091800,860705,2980,2980,2980,2980,0
20240715,091700,860705,2980,2980,2980,2980,0
20240715,091600,860705,2980,2965,2980,2965,10
20240715,091500,830990,2980,2980,2980,2980,0
20240715,091400,830990,2980,2980,2980,2980,0
20240715,091300,830990,2980,2980,2980,2980,0
20240715,091200,830990,2980,2915,2980,2915,80
20240715,091100,596920,2915,2940,2940,2915,48
20240715,091000,456785,2940,2955,2955,2940,148
20240715,090900,20825,2960,2980,2980,2960,3
20240715,090800,11925,2980,2980,2980,2980,0
20240715,090700,11925,2980,2980,2980,2980,0
20240715,090600,11925,2980,2980,2980,2980,0
20240715,090500,11925,2980,2980,2980,2980,1
20240715,090400,8945,2980,2985,2985,2980,3
20240715,090300,0,2980,2980,2980,2980,0
20240715,090200,0,2980,2980,2980,2980,0
20240715,090100,0,2980,2980,2980,2980,0
20240715,090000,0,2980,2980,2980,2980,0