KissMeData/088280/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,200500,54556755,2930,2930,2930,2930,51
20240716,200400,54556755,2930,2930,2930,2930,0
20240716,200300,54556755,2930,2930,2930,2930,0
20240716,200200,54556755,2930,2930,2930,2930,0
20240716,200100,54556755,2930,2930,2930,2930,0
20240716,200000,54556755,2930,2930,2930,2930,0
20240716,195900,54556755,2930,2930,2930,2930,0
20240716,195800,54556755,2930,2930,2930,2930,0
20240716,195700,54556755,2930,2930,2930,2930,0
20240716,195600,54556755,2930,2930,2930,2930,0
20240716,195500,54556755,2930,2930,2930,2930,0
20240716,195400,54556755,2930,2930,2930,2930,0
20240716,195300,54556755,2930,2930,2930,2930,0
20240716,195200,54556755,2930,2930,2930,2930,0
20240716,195100,54556755,2930,2930,2930,2930,0
20240716,195000,54556755,2930,2930,2930,2930,0
20240716,194900,54556755,2930,2930,2930,2930,0
20240716,194800,54556755,2930,2930,2930,2930,0
20240716,194700,54556755,2930,2930,2930,2930,0
20240716,194600,54556755,2930,2930,2930,2930,0
20240716,194500,54556755,2930,2930,2930,2930,0
20240716,194400,54556755,2930,2930,2930,2930,0
20240716,194300,54556755,2930,2930,2930,2930,0
20240716,194200,54556755,2930,2930,2930,2930,0
20240716,194100,54556755,2930,2930,2930,2930,0
20240716,194000,54556755,2930,2930,2930,2930,0
20240716,193900,54556755,2930,2930,2930,2930,0
20240716,193800,54556755,2930,2930,2930,2930,0
20240716,193700,54556755,2930,2930,2930,2930,0
20240716,193600,54556755,2930,2930,2930,2930,0
20240716,193500,54556755,2930,2930,2930,2930,51
20240716,193400,54556755,2930,2930,2930,2930,0
20240716,193300,54556755,2930,2930,2930,2930,0
20240716,193200,54556755,2930,2930,2930,2930,0
20240716,193100,54556755,2930,2930,2930,2930,0
20240716,193000,54556755,2930,2930,2930,2930,0
20240716,192900,54556755,2930,2930,2930,2930,0
20240716,192800,54556755,2930,2930,2930,2930,0
20240716,192700,54556755,2930,2930,2930,2930,0
20240716,192600,54556755,2930,2930,2930,2930,0
20240716,192500,54556755,2930,2930,2930,2930,0
20240716,192400,54556755,2930,2930,2930,2930,0
20240716,192300,54556755,2930,2930,2930,2930,0
20240716,192200,54556755,2930,2930,2930,2930,0
20240716,192100,54556755,2930,2930,2930,2930,0
20240716,192000,54556755,2930,2930,2930,2930,0
20240716,191900,54556755,2930,2930,2930,2930,0
20240716,191800,54556755,2930,2930,2930,2930,0
20240716,191700,54556755,2930,2930,2930,2930,0
20240716,191600,54556755,2930,2930,2930,2930,0
20240716,191500,54556755,2930,2930,2930,2930,0
20240716,191400,54556755,2930,2930,2930,2930,0
20240716,191300,54556755,2930,2930,2930,2930,0
20240716,191200,54556755,2930,2930,2930,2930,0
20240716,191100,54556755,2930,2930,2930,2930,0
20240716,191000,54556755,2930,2930,2930,2930,0
20240716,190900,54556755,2930,2930,2930,2930,0
20240716,190800,54556755,2930,2930,2930,2930,0
20240716,190700,54556755,2930,2930,2930,2930,0
20240716,190600,54556755,2930,2930,2930,2930,0
20240716,190500,54556755,2930,2930,2930,2930,51
20240716,190400,54556755,2930,2930,2930,2930,0
20240716,190300,54556755,2930,2930,2930,2930,0
20240716,190200,54556755,2930,2930,2930,2930,0
20240716,190100,54556755,2930,2930,2930,2930,0
20240716,190000,54556755,2930,2930,2930,2930,0
20240716,185900,54556755,2930,2930,2930,2930,0
20240716,185800,54556755,2930,2930,2930,2930,0
20240716,185700,54556755,2930,2930,2930,2930,0
20240716,185600,54556755,2930,2930,2930,2930,0
20240716,185500,54556755,2930,2930,2930,2930,0
20240716,185400,54556755,2930,2930,2930,2930,0
20240716,185300,54556755,2930,2930,2930,2930,0
20240716,185200,54556755,2930,2930,2930,2930,0
20240716,185100,54556755,2930,2930,2930,2930,0
20240716,185000,54556755,2930,2930,2930,2930,0
20240716,184900,54556755,2930,2930,2930,2930,0
20240716,184800,54556755,2930,2930,2930,2930,0
20240716,184700,54556755,2930,2930,2930,2930,0
20240716,184600,54556755,2930,2930,2930,2930,0
20240716,184500,54556755,2930,2930,2930,2930,0
20240716,184400,54556755,2930,2930,2930,2930,0
20240716,184300,54556755,2930,2930,2930,2930,0
20240716,184200,54556755,2930,2930,2930,2930,0
20240716,184100,54556755,2930,2930,2930,2930,0
20240716,184000,54556755,2930,2930,2930,2930,0
20240716,183900,54556755,2930,2930,2930,2930,0
20240716,183800,54556755,2930,2930,2930,2930,0
20240716,183700,54556755,2930,2930,2930,2930,0
20240716,183600,54556755,2930,2930,2930,2930,0
20240716,183500,54556755,2930,2930,2930,2930,51
20240716,183400,54556755,2930,2930,2930,2930,0
20240716,183300,54556755,2930,2930,2930,2930,0
20240716,183200,54556755,2930,2930,2930,2930,0
20240716,183100,54556755,2930,2930,2930,2930,0
20240716,183000,54556755,2930,2930,2930,2930,0
20240716,182900,54556755,2930,2930,2930,2930,0
20240716,182800,54556755,2930,2930,2930,2930,0
20240716,182700,54556755,2930,2930,2930,2930,0
20240716,182600,54556755,2930,2930,2930,2930,0
20240716,182500,54556755,2930,2930,2930,2930,0
20240716,182400,54556755,2930,2930,2930,2930,0
20240716,182300,54556755,2930,2930,2930,2930,0
20240716,182200,54556755,2930,2930,2930,2930,0
20240716,182100,54556755,2930,2930,2930,2930,0
20240716,182000,54556755,2930,2930,2930,2930,0
20240716,181900,54556755,2930,2930,2930,2930,0
20240716,181800,54556755,2930,2930,2930,2930,0
20240716,181700,54556755,2930,2930,2930,2930,0
20240716,181600,54556755,2930,2930,2930,2930,0
20240716,181500,54556755,2930,2930,2930,2930,0
20240716,181400,54556755,2930,2930,2930,2930,0
20240716,181300,54556755,2930,2930,2930,2930,0
20240716,181200,54556755,2930,2930,2930,2930,0
20240716,181100,54556755,2930,2930,2930,2930,0
20240716,181000,54556755,2930,2930,2930,2930,0
20240716,180900,54556755,2930,2930,2930,2930,0
20240716,180800,54556755,2930,2930,2930,2930,0
20240716,180700,54556755,2930,2930,2930,2930,0
20240716,180600,54556755,2930,2930,2930,2930,0
20240716,180500,54556755,2930,2930,2930,2930,51
20240716,180400,54556755,2930,2930,2930,2930,0
20240716,180300,54556755,2930,2930,2930,2930,0
20240716,180200,54556755,2930,2930,2930,2930,0
20240716,180100,54556755,2930,2930,2930,2930,0
20240716,180000,54556755,2930,2930,2930,2930,0
20240716,175900,54556755,2930,2930,2930,2930,0
20240716,175800,54556755,2930,2930,2930,2930,0
20240716,175700,54556755,2930,2930,2930,2930,0
20240716,175600,54556755,2930,2930,2930,2930,0
20240716,175500,54556755,2930,2930,2930,2930,0
20240716,175400,54556755,2930,2930,2930,2930,0
20240716,175300,54556755,2930,2930,2930,2930,0
20240716,175200,54556755,2930,2930,2930,2930,0
20240716,175100,54556755,2930,2930,2930,2930,0
20240716,175000,54556755,2930,2930,2930,2930,0
20240716,174900,54556755,2930,2930,2930,2930,0
20240716,174800,54556755,2930,2930,2930,2930,0
20240716,174700,54556755,2930,2930,2930,2930,0
20240716,174600,54556755,2930,2930,2930,2930,0
20240716,174500,54556755,2930,2930,2930,2930,0
20240716,174400,54556755,2930,2930,2930,2930,0
20240716,174300,54556755,2930,2930,2930,2930,0
20240716,174200,54556755,2930,2930,2930,2930,0
20240716,174100,54556755,2930,2930,2930,2930,0
20240716,174000,54556755,2930,2930,2930,2930,0
20240716,173900,54556755,2930,2930,2930,2930,0
20240716,173800,54556755,2930,2930,2930,2930,0
20240716,173700,54556755,2930,2930,2930,2930,0
20240716,173600,54556755,2930,2930,2930,2930,0
20240716,173500,54556755,2930,2930,2930,2930,51
20240716,173400,54556755,2930,2930,2930,2930,0
20240716,173300,54556755,2930,2930,2930,2930,0
20240716,173200,54556755,2930,2930,2930,2930,0
20240716,173100,54556755,2930,2930,2930,2930,0
20240716,173000,54556755,2930,2930,2930,2930,0
20240716,172900,54556755,2930,2930,2930,2930,0
20240716,172800,54556755,2930,2930,2930,2930,0
20240716,172700,54556755,2930,2930,2930,2930,0
20240716,172600,54556755,2930,2930,2930,2930,0
20240716,172500,54556755,2930,2930,2930,2930,0
20240716,172400,54556755,2930,2930,2930,2930,0
20240716,172300,54556755,2930,2930,2930,2930,0
20240716,172200,54556755,2930,2930,2930,2930,0
20240716,172100,54556755,2930,2930,2930,2930,0
20240716,172000,54556755,2930,2930,2930,2930,0
20240716,171900,54556755,2930,2930,2930,2930,0
20240716,171800,54556755,2930,2930,2930,2930,0
20240716,171700,54556755,2930,2930,2930,2930,0
20240716,171600,54556755,2930,2930,2930,2930,0
20240716,171500,54556755,2930,2930,2930,2930,0
20240716,171400,54556755,2930,2930,2930,2930,0
20240716,171300,54556755,2930,2930,2930,2930,0
20240716,171200,54556755,2930,2930,2930,2930,0
20240716,171100,54556755,2930,2930,2930,2930,0
20240716,171000,54556755,2930,2930,2930,2930,0
20240716,170900,54556755,2930,2930,2930,2930,0
20240716,170800,54556755,2930,2930,2930,2930,0
20240716,170700,54556755,2930,2930,2930,2930,0
20240716,170600,54556755,2930,2930,2930,2930,0
20240716,170500,54556755,2930,2930,2930,2930,51
20240716,170400,54556755,2930,2930,2930,2930,0
20240716,170300,54556755,2930,2930,2930,2930,0
20240716,170200,54556755,2930,2930,2930,2930,0
20240716,170100,54556755,2930,2930,2930,2930,0
20240716,170000,54556755,2930,2930,2930,2930,0
20240716,165900,54556755,2930,2930,2930,2930,0
20240716,165800,54556755,2930,2930,2930,2930,0
20240716,165700,54556755,2930,2930,2930,2930,0
20240716,165600,54556755,2930,2930,2930,2930,0
20240716,165500,54556755,2930,2930,2930,2930,0
20240716,165400,54556755,2930,2930,2930,2930,0
20240716,165300,54556755,2930,2930,2930,2930,0
20240716,165200,54556755,2930,2930,2930,2930,0
20240716,165100,54556755,2930,2930,2930,2930,0
20240716,165000,54556755,2930,2930,2930,2930,0
20240716,164900,54556755,2930,2930,2930,2930,0
20240716,164800,54556755,2930,2930,2930,2930,0
20240716,164700,54556755,2930,2930,2930,2930,0
20240716,164600,54556755,2930,2930,2930,2930,0
20240716,164500,54556755,2930,2930,2930,2930,0
20240716,164400,54556755,2930,2930,2930,2930,0
20240716,164300,54556755,2930,2930,2930,2930,0
20240716,164200,54556755,2930,2930,2930,2930,0
20240716,164100,54556755,2930,2930,2930,2930,0
20240716,164000,54556755,2930,2930,2930,2930,0
20240716,163900,54556755,2930,2930,2930,2930,0
20240716,163800,54556755,2930,2930,2930,2930,0
20240716,163700,54556755,2930,2930,2930,2930,0
20240716,163600,54556755,2930,2930,2930,2930,0
20240716,163500,54556755,2930,2930,2930,2930,51
20240716,163400,54556755,2930,2930,2930,2930,0
20240716,163300,54556755,2930,2930,2930,2930,0
20240716,163200,54556755,2930,2930,2930,2930,0
20240716,163100,54556755,2930,2930,2930,2930,0
20240716,163000,54556755,2930,2930,2930,2930,0
20240716,162900,54556755,2930,2930,2930,2930,0
20240716,162800,54556755,2930,2930,2930,2930,0
20240716,162700,54556755,2930,2930,2930,2930,0
20240716,162600,54556755,2930,2930,2930,2930,0
20240716,162500,54556755,2930,2930,2930,2930,0
20240716,162400,54556755,2930,2930,2930,2930,0
20240716,162300,54556755,2930,2930,2930,2930,0
20240716,162200,54556755,2930,2930,2930,2930,0
20240716,162100,54556755,2930,2930,2930,2930,0
20240716,162000,54556755,2930,2930,2930,2930,0
20240716,161900,54556755,2930,2930,2930,2930,0
20240716,161800,54556755,2930,2930,2930,2930,0
20240716,161700,54556755,2930,2930,2930,2930,0
20240716,161600,54556755,2930,2930,2930,2930,0
20240716,161500,54556755,2930,2930,2930,2930,0
20240716,161400,54556755,2930,2930,2930,2930,0
20240716,161300,54556755,2930,2930,2930,2930,0
20240716,161200,54556755,2930,2930,2930,2930,0
20240716,161100,54556755,2930,2930,2930,2930,0
20240716,161000,54556755,2930,2930,2930,2930,0
20240716,160900,54556755,2930,2930,2930,2930,0
20240716,160800,54556755,2930,2930,2930,2930,0
20240716,160700,54556755,2930,2930,2930,2930,0
20240716,160600,54556755,2930,2930,2930,2930,0
20240716,160500,54556755,2930,2930,2930,2930,51
20240716,160400,54556755,2930,2930,2930,2930,0
20240716,160300,54556755,2930,2930,2930,2930,0
20240716,160200,54556755,2930,2930,2930,2930,0
20240716,160100,54556755,2930,2930,2930,2930,0
20240716,160000,54556755,2930,2930,2930,2930,0
20240716,155900,54556755,2930,2930,2930,2930,0
20240716,155800,54556755,2930,2930,2930,2930,0
20240716,155700,54556755,2930,2930,2930,2930,0
20240716,155600,54556755,2930,2930,2930,2930,0
20240716,155500,54556755,2930,2930,2930,2930,0
20240716,155400,54556755,2930,2930,2930,2930,0
20240716,155300,54556755,2930,2930,2930,2930,0
20240716,155200,54556755,2930,2930,2930,2930,0
20240716,155100,54556755,2930,2930,2930,2930,0
20240716,155000,54556755,2930,2930,2930,2930,0
20240716,154900,54556755,2930,2930,2930,2930,0
20240716,154800,54556755,2930,2930,2930,2930,0
20240716,154700,54556755,2930,2930,2930,2930,0
20240716,154600,54556755,2930,2930,2930,2930,0
20240716,154500,54556755,2930,2930,2930,2930,0
20240716,154400,54556755,2930,2930,2930,2930,0
20240716,154300,54556755,2930,2930,2930,2930,0
20240716,154200,54556755,2930,2930,2930,2930,0
20240716,154100,54556755,2930,2930,2930,2930,0
20240716,154000,54556755,2930,2930,2930,2930,0
20240716,153900,54556755,2930,2930,2930,2930,0
20240716,153800,54556755,2930,2930,2930,2930,0
20240716,153700,54556755,2930,2930,2930,2930,0
20240716,153600,54556755,2930,2930,2930,2930,0
20240716,153500,54556755,2930,2930,2930,2930,51
20240716,153400,54556755,2930,2930,2930,2930,0
20240716,153300,54556755,2930,2930,2930,2930,0
20240716,153200,54556755,2930,2930,2930,2930,0
20240716,153100,54556755,2930,2930,2930,2930,0
20240716,153000,54556755,2930,2930,2930,2930,51
20240716,152900,54407325,2930,2930,2930,2930,0
20240716,152800,54407325,2930,2930,2930,2930,0
20240716,152700,54407325,2930,2930,2930,2930,0
20240716,152600,54407325,2930,2930,2930,2930,0
20240716,152500,54407325,2930,2930,2930,2930,0
20240716,152400,54407325,2930,2930,2930,2930,0
20240716,152300,54407325,2930,2930,2930,2930,0
20240716,152200,54407325,2930,2930,2930,2930,0
20240716,152100,54407325,2930,2930,2930,2930,0
20240716,152000,54407325,2930,2930,2930,2930,0
20240716,151900,54407325,2930,2930,2930,2930,0
20240716,151800,54407325,2930,2925,2930,2925,22
20240716,151700,54342970,2920,2920,2920,2920,0
20240716,151600,54342970,2920,2920,2920,2920,6
20240716,151500,54325450,2920,2920,2920,2920,77
20240716,151400,54100610,2925,2920,2925,2920,18
20240716,151300,54048045,2925,2925,2925,2925,0
20240716,151200,54048045,2925,2925,2925,2925,0
20240716,151100,54048045,2925,2925,2925,2925,0
20240716,151000,54048045,2925,2925,2925,2925,0
20240716,150900,54048045,2925,2925,2925,2925,0
20240716,150800,54048045,2925,2925,2925,2925,0
20240716,150700,54048045,2925,2925,2925,2925,10
20240716,150600,54018795,2925,2925,2925,2925,0
20240716,150500,54018795,2925,2925,2925,2925,2
20240716,150400,54012945,2925,2925,2925,2925,13
20240716,150300,53974920,2925,2925,2925,2925,0
20240716,150200,53974920,2925,2925,2925,2925,1
20240716,150100,53971995,2925,2925,2925,2925,0
20240716,150000,53971995,2925,2925,2925,2925,3
20240716,145900,53963220,2930,2930,2930,2930,0
20240716,145800,53963220,2930,2925,2930,2925,403
20240716,145700,52784430,2925,2925,2925,2925,0
20240716,145600,52784430,2925,2925,2925,2925,0
20240716,145500,52784430,2925,2925,2925,2925,0
20240716,145400,52784430,2925,2925,2925,2925,0
20240716,145300,52784430,2925,2925,2925,2925,23
20240716,145200,52717155,2925,2925,2925,2925,0
20240716,145100,52717155,2925,2925,2925,2925,0
20240716,145000,52717155,2925,2925,2925,2925,1
20240716,144900,52714230,2930,2930,2930,2930,0
20240716,144800,52714230,2930,2930,2930,2930,0
20240716,144700,52714230,2930,2930,2930,2930,0
20240716,144600,52714230,2930,2930,2930,2930,1
20240716,144500,52711300,2930,2930,2930,2930,0
20240716,144400,52711300,2930,2930,2930,2930,0
20240716,144300,52711300,2930,2930,2930,2930,0
20240716,144200,52711300,2930,2930,2930,2930,0
20240716,144100,52711300,2930,2930,2930,2930,0
20240716,144000,52711300,2930,2930,2930,2930,2
20240716,143900,52705440,2930,2930,2930,2930,17
20240716,143800,52655630,2930,2930,2930,2930,1
20240716,143700,52652700,2925,2925,2925,2925,0
20240716,143600,52652700,2925,2925,2925,2925,0
20240716,143500,52652700,2925,2925,2925,2925,0
20240716,143400,52652700,2925,2925,2925,2925,0
20240716,143300,52652700,2925,2925,2925,2925,0
20240716,143200,52652700,2925,2925,2925,2925,0
20240716,143100,52652700,2925,2925,2925,2925,0
20240716,143000,52652700,2925,2925,2925,2925,0
20240716,142900,52652700,2925,2925,2925,2925,200
20240716,142800,52067700,2930,2930,2930,2930,0
20240716,142700,52067700,2930,2930,2930,2930,0
20240716,142600,52067700,2930,2930,2930,2930,20
20240716,142500,52009100,2930,2930,2930,2930,0
20240716,142400,52009100,2930,2930,2930,2930,0
20240716,142300,52009100,2930,2930,2930,2930,0
20240716,142200,52009100,2930,2930,2930,2930,0
20240716,142100,52009100,2930,2930,2930,2930,0
20240716,142000,52009100,2930,2930,2930,2930,0
20240716,141900,52009100,2930,2930,2930,2930,0
20240716,141800,52009100,2930,2930,2930,2930,2
20240716,141700,52003240,2925,2925,2925,2925,0
20240716,141600,52003240,2925,2925,2925,2925,0
20240716,141500,52003240,2925,2925,2925,2925,0
20240716,141400,52003240,2925,2925,2925,2925,0
20240716,141300,52003240,2925,2925,2925,2925,0
20240716,141200,52003240,2925,2925,2925,2925,0
20240716,141100,52003240,2925,2925,2925,2925,0
20240716,141000,52003240,2925,2925,2925,2925,0
20240716,140900,52003240,2925,2925,2925,2925,0
20240716,140800,52003240,2925,2925,2925,2925,50
20240716,140700,51856990,2925,2925,2925,2925,191
20240716,140600,51298315,2930,2930,2930,2930,0
20240716,140500,51298315,2930,2930,2930,2930,0
20240716,140400,51298315,2930,2930,2930,2930,400
20240716,140300,50126315,2930,2930,2930,2930,0
20240716,140200,50126315,2930,2930,2930,2930,0
20240716,140100,50126315,2930,2930,2930,2930,0
20240716,140000,50126315,2930,2930,2930,2930,0
20240716,135900,50126315,2930,2930,2930,2930,0
20240716,135800,50126315,2930,2930,2930,2930,0
20240716,135700,50126315,2930,2930,2930,2930,0
20240716,135600,50126315,2930,2930,2930,2930,0
20240716,135500,50126315,2930,2930,2930,2930,0
20240716,135400,50126315,2930,2930,2930,2930,0
20240716,135300,50126315,2930,2930,2930,2930,3
20240716,135200,50117525,2930,2930,2930,2930,100
20240716,135100,49824525,2930,2930,2930,2930,100
20240716,135000,49531525,2925,2925,2925,2925,0
20240716,134900,49531525,2925,2925,2925,2925,0
20240716,134800,49531525,2925,2925,2925,2925,0
20240716,134700,49531525,2925,2925,2925,2925,0
20240716,134600,49531525,2925,2925,2925,2925,0
20240716,134500,49531525,2925,2925,2925,2925,0
20240716,134400,49531525,2925,2925,2925,2925,0
20240716,134300,49531525,2925,2925,2925,2925,0
20240716,134200,49531525,2925,2925,2925,2925,0
20240716,134100,49531525,2925,2925,2925,2925,0
20240716,134000,49531525,2925,2925,2925,2925,0
20240716,133900,49531525,2925,2925,2925,2925,0
20240716,133800,49531525,2925,2925,2925,2925,0
20240716,133700,49531525,2925,2925,2925,2925,0
20240716,133600,49531525,2925,2925,2925,2925,0
20240716,133500,49531525,2925,2925,2925,2925,0
20240716,133400,49531525,2925,2925,2925,2925,0
20240716,133300,49531525,2925,2925,2925,2925,0
20240716,133200,49531525,2925,2925,2925,2925,35
20240716,133100,49429150,2925,2925,2925,2925,0
20240716,133000,49429150,2925,2925,2925,2925,0
20240716,132900,49429150,2925,2925,2925,2925,0
20240716,132800,49429150,2925,2925,2925,2925,0
20240716,132700,49429150,2925,2925,2925,2925,0
20240716,132600,49429150,2925,2925,2925,2925,0
20240716,132500,49429150,2925,2925,2925,2925,0
20240716,132400,49429150,2925,2925,2925,2925,0
20240716,132300,49429150,2925,2925,2925,2925,0
20240716,132200,49429150,2925,2925,2925,2925,0
20240716,132100,49429150,2925,2925,2925,2925,1
20240716,132000,49426225,2925,2925,2925,2925,3
20240716,131900,49417450,2925,2925,2925,2925,1
20240716,131800,49414525,2925,2925,2925,2925,0
20240716,131700,49414525,2925,2925,2925,2925,0
20240716,131600,49414525,2925,2925,2925,2925,0
20240716,131500,49414525,2925,2925,2925,2925,0
20240716,131400,49414525,2925,2930,2930,2925,26
20240716,131300,49338350,2930,2930,2930,2930,0
20240716,131200,49338350,2930,2930,2930,2930,50
20240716,131100,49191850,2930,2930,2930,2930,0
20240716,131000,49191850,2930,2930,2930,2930,0
20240716,130900,49191850,2930,2930,2930,2930,10
20240716,130800,49162550,2930,2925,2930,2925,27
20240716,130700,49083545,2925,2925,2925,2925,0
20240716,130600,49083545,2925,2925,2925,2925,0
20240716,130500,49083545,2925,2925,2925,2925,0
20240716,130400,49083545,2925,2930,2930,2925,20
20240716,130300,49024995,2925,2925,2925,2925,0
20240716,130200,49024995,2925,2930,2930,2925,30
20240716,130100,48937195,2930,2930,2930,2930,0
20240716,130000,48937195,2930,2930,2930,2930,2
20240716,125900,48931335,2925,2925,2925,2925,21
20240716,125800,48869910,2925,2925,2925,2925,0
20240716,125700,48869910,2925,2925,2925,2925,100
20240716,125600,48577410,2925,2925,2925,2925,0
20240716,125500,48577410,2925,2925,2925,2925,15
20240716,125400,48533535,2920,2920,2920,2920,0
20240716,125300,48533535,2920,2920,2920,2920,60
20240716,125200,48358335,2925,2925,2925,2925,0
20240716,125100,48358335,2925,2925,2925,2925,1
20240716,125000,48355410,2925,2925,2925,2925,78
20240716,124900,48127260,2925,2925,2925,2925,25
20240716,124800,48054135,2920,2920,2920,2920,0
20240716,124700,48054135,2920,2920,2920,2920,0
20240716,124600,48054135,2920,2920,2920,2920,0
20240716,124500,48054135,2920,2920,2920,2920,0
20240716,124400,48054135,2920,2920,2920,2920,1
20240716,124300,48051215,2925,2925,2925,2925,47
20240716,124200,47913740,2925,2925,2925,2925,0
20240716,124100,47913740,2925,2925,2925,2925,0
20240716,124000,47913740,2925,2925,2925,2925,0
20240716,123900,47913740,2925,2925,2925,2925,7
20240716,123800,47893265,2925,2925,2925,2925,85
20240716,123700,47644640,2925,2925,2925,2925,3
20240716,123600,47635865,2925,2925,2925,2925,0
20240716,123500,47635865,2925,2925,2925,2925,0
20240716,123400,47635865,2925,2925,2925,2925,0
20240716,123300,47635865,2925,2925,2925,2925,0
20240716,123200,47635865,2925,2925,2925,2925,0
20240716,123100,47635865,2925,2925,2925,2925,0
20240716,123000,47635865,2925,2925,2925,2925,0
20240716,122900,47635865,2925,2925,2925,2925,1
20240716,122800,47632940,2915,2915,2915,2915,0
20240716,122700,47632940,2915,2915,2915,2915,0
20240716,122600,47632940,2915,2915,2915,2915,0
20240716,122500,47632940,2915,2915,2915,2915,7
20240716,122400,47612535,2920,2920,2920,2920,0
20240716,122300,47612535,2920,2920,2920,2920,1
20240716,122200,47609615,2915,2915,2915,2915,0
20240716,122100,47609615,2915,2915,2915,2915,4184
20240716,122000,35413255,2915,2915,2915,2915,5
20240716,121900,35398680,2910,2910,2910,2910,0
20240716,121800,35398680,2910,2910,2910,2910,0
20240716,121700,35398680,2910,2910,2910,2910,0
20240716,121600,35398680,2910,2910,2910,2910,0
20240716,121500,35398680,2910,2910,2910,2910,0
20240716,121400,35398680,2910,2910,2910,2910,0
20240716,121300,35398680,2910,2910,2910,2910,0
20240716,121200,35398680,2910,2910,2910,2910,0
20240716,121100,35398680,2910,2910,2910,2910,0
20240716,121000,35398680,2910,2910,2910,2910,0
20240716,120900,35398680,2910,2910,2910,2910,0
20240716,120800,35398680,2910,2910,2910,2910,0
20240716,120700,35398680,2910,2910,2910,2910,0
20240716,120600,35398680,2910,2910,2910,2910,0
20240716,120500,35398680,2910,2910,2910,2910,15
20240716,120400,35355030,2910,2910,2910,2910,0
20240716,120300,35355030,2910,2910,2910,2910,0
20240716,120200,35355030,2910,2910,2910,2910,0
20240716,120100,35355030,2910,2910,2910,2910,0
20240716,120000,35355030,2910,2910,2910,2910,0
20240716,115900,35355030,2910,2910,2910,2910,0
20240716,115800,35355030,2910,2910,2910,2910,0
20240716,115700,35355030,2910,2910,2910,2910,14
20240716,115600,35314290,2910,2910,2910,2910,0
20240716,115500,35314290,2910,2910,2910,2910,0
20240716,115400,35314290,2910,2910,2910,2910,0
20240716,115300,35314290,2910,2910,2910,2910,0
20240716,115200,35314290,2910,2910,2910,2910,0
20240716,115100,35314290,2910,2910,2910,2910,0
20240716,115000,35314290,2910,2910,2910,2910,0
20240716,114900,35314290,2910,2910,2910,2910,0
20240716,114800,35314290,2910,2910,2910,2910,0
20240716,114700,35314290,2910,2910,2910,2910,0
20240716,114600,35314290,2910,2910,2910,2910,0
20240716,114500,35314290,2910,2910,2910,2910,38
20240716,114400,35203710,2910,2910,2910,2910,0
20240716,114300,35203710,2910,2910,2910,2910,0
20240716,114200,35203710,2910,2910,2910,2910,0
20240716,114100,35203710,2910,2910,2910,2910,0
20240716,114000,35203710,2910,2910,2910,2910,200
20240716,113900,34621710,2910,2910,2910,2910,1
20240716,113800,34618800,2910,2910,2910,2910,9
20240716,113700,34592610,2915,2915,2915,2915,0
20240716,113600,34592610,2915,2915,2915,2915,200
20240716,113500,34009610,2915,2915,2915,2915,0
20240716,113400,34009610,2915,2915,2915,2915,0
20240716,113300,34009610,2915,2915,2915,2915,0
20240716,113200,34009610,2915,2915,2915,2915,0
20240716,113100,34009610,2915,2915,2915,2915,0
20240716,113000,34009610,2915,2915,2915,2915,1
20240716,112900,34006695,2905,2905,2905,2905,0
20240716,112800,34006695,2905,2905,2905,2905,0
20240716,112700,34006695,2905,2905,2905,2905,0
20240716,112600,34006695,2905,2905,2905,2905,0
20240716,112500,34006695,2905,2905,2905,2905,0
20240716,112400,34006695,2905,2905,2905,2905,0
20240716,112300,34006695,2905,2905,2905,2905,0
20240716,112200,34006695,2905,2910,2910,2905,20
20240716,112100,33948585,2915,2915,2915,2915,0
20240716,112000,33948585,2915,2915,2915,2915,1
20240716,111900,33945670,2915,2915,2915,2915,0
20240716,111800,33945670,2915,2915,2915,2915,0
20240716,111700,33945670,2915,2915,2915,2915,0
20240716,111600,33945670,2915,2915,2915,2915,0
20240716,111500,33945670,2915,2915,2915,2915,0
20240716,111400,33945670,2915,2915,2915,2915,0
20240716,111300,33945670,2915,2915,2915,2915,0
20240716,111200,33945670,2915,2915,2915,2915,0
20240716,111100,33945670,2915,2915,2915,2915,0
20240716,111000,33945670,2915,2920,2920,2910,739
20240716,110900,31793320,2920,2920,2920,2920,3200
20240716,110800,22449320,2925,2925,2925,2925,25
20240716,110700,22376195,2925,2925,2925,2925,1
20240716,110600,22373270,2925,2925,2925,2925,0
20240716,110500,22373270,2925,2925,2925,2925,0
20240716,110400,22373270,2925,2925,2925,2925,0
20240716,110300,22373270,2925,2925,2925,2925,1
20240716,110200,22370345,2925,2925,2925,2925,0
20240716,110100,22370345,2925,2925,2925,2925,58
20240716,110000,22200695,2920,2920,2920,2920,0
20240716,105900,22200695,2920,2920,2920,2920,28
20240716,105800,22118935,2925,2925,2925,2925,0
20240716,105700,22118935,2925,2925,2925,2925,0
20240716,105600,22118935,2925,2925,2925,2925,2
20240716,105500,22113085,2920,2920,2920,2920,0
20240716,105400,22113085,2920,2925,2925,2920,307
20240716,105300,21215145,2925,2925,2925,2925,10
20240716,105200,21185895,2925,2925,2925,2925,112
20240716,105100,20858295,2925,2925,2925,2925,0
20240716,105000,20858295,2925,2925,2925,2925,0
20240716,104900,20858295,2925,2925,2925,2925,0
20240716,104800,20858295,2925,2925,2925,2925,0
20240716,104700,20858295,2925,2925,2925,2925,0
20240716,104600,20858295,2925,2925,2925,2925,0
20240716,104500,20858295,2925,2925,2925,2925,0
20240716,104400,20858295,2925,2925,2925,2925,978
20240716,104300,17997645,2925,2925,2925,2925,0
20240716,104200,17997645,2925,2925,2925,2925,0
20240716,104100,17997645,2925,2925,2925,2925,50
20240716,104000,17851395,2925,2925,2925,2925,0
20240716,103900,17851395,2925,2925,2925,2925,0
20240716,103800,17851395,2925,2925,2925,2925,0
20240716,103700,17851395,2925,2925,2925,2925,0
20240716,103600,17851395,2925,2930,2930,2925,7
20240716,103500,17830915,2925,2925,2925,2925,0
20240716,103400,17830915,2925,2925,2925,2925,1
20240716,103300,17827990,2925,2925,2925,2925,0
20240716,103200,17827990,2925,2925,2925,2925,0
20240716,103100,17827990,2925,2925,2925,2925,0
20240716,103000,17827990,2925,2925,2925,2925,11
20240716,102900,17795815,2925,2925,2925,2925,0
20240716,102800,17795815,2925,2925,2925,2925,3
20240716,102700,17787040,2925,2925,2925,2925,0
20240716,102600,17787040,2925,2925,2925,2925,10
20240716,102500,17757790,2930,2930,2930,2930,0
20240716,102400,17757790,2930,2930,2930,2930,0
20240716,102300,17757790,2930,2930,2930,2930,0
20240716,102200,17757790,2930,2925,2930,2925,3
20240716,102100,17749010,2930,2930,2930,2930,1
20240716,102000,17746080,2925,2925,2925,2925,0
20240716,101900,17746080,2925,2925,2925,2925,0
20240716,101800,17746080,2925,2925,2925,2925,0
20240716,101700,17746080,2925,2925,2925,2925,0
20240716,101600,17746080,2925,2925,2925,2925,1
20240716,101500,17743155,2920,2920,2920,2920,0
20240716,101400,17743155,2920,2920,2920,2920,3
20240716,101300,17734395,2925,2925,2925,2925,0
20240716,101200,17734395,2925,2925,2925,2925,500
20240716,101100,16271895,2935,2935,2935,2935,0
20240716,101000,16271895,2935,2935,2935,2935,0
20240716,100900,16271895,2935,2935,2935,2935,0
20240716,100800,16271895,2935,2935,2935,2935,0
20240716,100700,16271895,2935,2935,2935,2935,0
20240716,100600,16271895,2935,2935,2935,2935,0
20240716,100500,16271895,2935,2935,2935,2935,0
20240716,100400,16271895,2935,2935,2935,2935,1
20240716,100300,16268960,2930,2930,2930,2930,0
20240716,100200,16268960,2930,2930,2930,2930,3
20240716,100100,16260170,2930,2930,2930,2930,0
20240716,100000,16260170,2930,2930,2930,2930,1
20240716,095900,16257240,2930,2930,2930,2930,2
20240716,095800,16251380,2930,2930,2930,2930,22
20240716,095700,16186920,2925,2925,2925,2925,58
20240716,095600,16017270,2925,2925,2925,2925,9
20240716,095500,15990945,2925,2925,2925,2925,1
20240716,095400,15988020,2925,2925,2925,2925,0
20240716,095300,15988020,2925,2925,2925,2925,10
20240716,095200,15958770,2920,2930,2930,2920,2233
20240716,095100,9434355,2925,2925,2925,2925,0
20240716,095000,9434355,2925,2925,2925,2925,0
20240716,094900,9434355,2925,2925,2925,2925,206
20240716,094800,8831805,2930,2930,2930,2930,21
20240716,094700,8770275,2930,2930,2930,2930,0
20240716,094600,8770275,2930,2930,2930,2930,0
20240716,094500,8770275,2930,2930,2930,2930,0
20240716,094400,8770275,2930,2930,2930,2930,0
20240716,094300,8770275,2930,2930,2930,2930,0
20240716,094200,8770275,2930,2930,2930,2930,0
20240716,094100,8770275,2930,2930,2930,2930,102
20240716,094000,8471415,2930,2930,2930,2930,3
20240716,093900,8462625,2930,2930,2930,2930,0
20240716,093800,8462625,2930,2930,2930,2930,0
20240716,093700,8462625,2930,2930,2930,2930,42
20240716,093600,8339565,2930,2930,2930,2930,0
20240716,093500,8339565,2930,2930,2930,2930,51
20240716,093400,8190135,2930,2925,2930,2925,4
20240716,093300,8178430,2930,2930,2930,2930,0
20240716,093200,8178430,2930,2930,2930,2930,0
20240716,093100,8178430,2930,2930,2930,2930,0
20240716,093000,8178430,2930,2930,2930,2930,0
20240716,092900,8178430,2930,2930,2930,2930,0
20240716,092800,8178430,2930,2930,2930,2930,0
20240716,092700,8178430,2930,2930,2930,2930,0
20240716,092600,8178430,2930,2925,2930,2925,102
20240716,092500,7879705,2925,2925,2925,2925,25
20240716,092400,7806580,2925,2925,2925,2925,0
20240716,092300,7806580,2925,2925,2925,2925,50
20240716,092200,7660330,2925,2925,2925,2925,883
20240716,092100,5077555,2920,2920,2920,2920,500
20240716,092000,3617555,2920,2920,2920,2920,0
20240716,091900,3617555,2920,2925,2925,2920,557
20240716,091800,1990830,2930,2930,2930,2930,4
20240716,091700,1979110,2930,2930,2930,2930,5
20240716,091600,1964460,2930,2930,2930,2930,0
20240716,091500,1964460,2930,2930,2930,2930,65
20240716,091400,1774010,2930,2930,2930,2930,23
20240716,091300,1706620,2930,2945,2945,2925,558
20240716,091200,73370,2930,2930,2930,2930,0
20240716,091100,73370,2930,2930,2930,2930,0
20240716,091000,73370,2930,2930,2930,2930,0
20240716,090900,73370,2930,2930,2930,2930,0
20240716,090800,73370,2930,2930,2930,2930,0
20240716,090700,73370,2930,2930,2930,2930,0
20240716,090600,73370,2930,2930,2930,2930,20
20240716,090500,14770,2945,2945,2945,2945,2
20240716,090400,8880,2960,2960,2960,2960,0
20240716,090300,8880,2960,2960,2960,2960,0
20240716,090200,8880,2960,2960,2960,2960,1
20240716,090100,5920,2960,2960,2960,2960,0
20240716,090000,5920,2960,2960,2960,2960,2