KissMeData/439730/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,214900,18666480,2555,2555,2555,2555,23
20240705,214800,18666480,2555,2555,2555,2555,0
20240705,214700,18666480,2555,2555,2555,2555,0
20240705,214600,18666480,2555,2555,2555,2555,0
20240705,214500,18666480,2555,2555,2555,2555,0
20240705,214400,18666480,2555,2555,2555,2555,0
20240705,214300,18666480,2555,2555,2555,2555,0
20240705,214200,18666480,2555,2555,2555,2555,0
20240705,214100,18666480,2555,2555,2555,2555,0
20240705,214000,18666480,2555,2555,2555,2555,0
20240705,213900,18666480,2555,2555,2555,2555,0
20240705,213800,18666480,2555,2555,2555,2555,0
20240705,213700,18666480,2555,2555,2555,2555,0
20240705,213600,18666480,2555,2555,2555,2555,0
20240705,213500,18666480,2555,2555,2555,2555,0
20240705,213400,18666480,2555,2555,2555,2555,0
20240705,213300,18666480,2555,2555,2555,2555,0
20240705,213200,18666480,2555,2555,2555,2555,0
20240705,213100,18666480,2555,2555,2555,2555,0
20240705,213000,18666480,2555,2555,2555,2555,0
20240705,212900,18666480,2555,2555,2555,2555,0
20240705,212800,18666480,2555,2555,2555,2555,0
20240705,212700,18666480,2555,2555,2555,2555,0
20240705,212600,18666480,2555,2555,2555,2555,0
20240705,212500,18666480,2555,2555,2555,2555,0
20240705,212400,18666480,2555,2555,2555,2555,0
20240705,212300,18666480,2555,2555,2555,2555,0
20240705,212200,18666480,2555,2555,2555,2555,0
20240705,212100,18666480,2555,2555,2555,2555,0
20240705,212000,18666480,2555,2555,2555,2555,0
20240705,211900,18666480,2555,2555,2555,2555,23
20240705,211800,18666480,2555,2555,2555,2555,0
20240705,211700,18666480,2555,2555,2555,2555,0
20240705,211600,18666480,2555,2555,2555,2555,0
20240705,211500,18666480,2555,2555,2555,2555,0
20240705,211400,18666480,2555,2555,2555,2555,0
20240705,211300,18666480,2555,2555,2555,2555,0
20240705,211200,18666480,2555,2555,2555,2555,0
20240705,211100,18666480,2555,2555,2555,2555,0
20240705,211000,18666480,2555,2555,2555,2555,0
20240705,210900,18666480,2555,2555,2555,2555,0
20240705,210800,18666480,2555,2555,2555,2555,0
20240705,210700,18666480,2555,2555,2555,2555,0
20240705,210600,18666480,2555,2555,2555,2555,0
20240705,210500,18666480,2555,2555,2555,2555,0
20240705,210400,18666480,2555,2555,2555,2555,0
20240705,210300,18666480,2555,2555,2555,2555,0
20240705,210200,18666480,2555,2555,2555,2555,0
20240705,210100,18666480,2555,2555,2555,2555,0
20240705,210000,18666480,2555,2555,2555,2555,0
20240705,205900,18666480,2555,2555,2555,2555,0
20240705,205800,18666480,2555,2555,2555,2555,0
20240705,205700,18666480,2555,2555,2555,2555,0
20240705,205600,18666480,2555,2555,2555,2555,0
20240705,205500,18666480,2555,2555,2555,2555,0
20240705,205400,18666480,2555,2555,2555,2555,0
20240705,205300,18666480,2555,2555,2555,2555,0
20240705,205200,18666480,2555,2555,2555,2555,0
20240705,205100,18666480,2555,2555,2555,2555,0
20240705,205000,18666480,2555,2555,2555,2555,0
20240705,204900,18666480,2555,2555,2555,2555,23
20240705,204800,18666480,2555,2555,2555,2555,0
20240705,204700,18666480,2555,2555,2555,2555,0
20240705,204600,18666480,2555,2555,2555,2555,0
20240705,204500,18666480,2555,2555,2555,2555,0
20240705,204400,18666480,2555,2555,2555,2555,0
20240705,204300,18666480,2555,2555,2555,2555,0
20240705,204200,18666480,2555,2555,2555,2555,0
20240705,204100,18666480,2555,2555,2555,2555,0
20240705,204000,18666480,2555,2555,2555,2555,0
20240705,203900,18666480,2555,2555,2555,2555,0
20240705,203800,18666480,2555,2555,2555,2555,0
20240705,203700,18666480,2555,2555,2555,2555,0
20240705,203600,18666480,2555,2555,2555,2555,0
20240705,203500,18666480,2555,2555,2555,2555,0
20240705,203400,18666480,2555,2555,2555,2555,0
20240705,203300,18666480,2555,2555,2555,2555,0
20240705,203200,18666480,2555,2555,2555,2555,0
20240705,203100,18666480,2555,2555,2555,2555,0
20240705,203000,18666480,2555,2555,2555,2555,0
20240705,202900,18666480,2555,2555,2555,2555,0
20240705,202800,18666480,2555,2555,2555,2555,0
20240705,202700,18666480,2555,2555,2555,2555,0
20240705,202600,18666480,2555,2555,2555,2555,0
20240705,202500,18666480,2555,2555,2555,2555,0
20240705,202400,18666480,2555,2555,2555,2555,0
20240705,202300,18666480,2555,2555,2555,2555,0
20240705,202200,18666480,2555,2555,2555,2555,0
20240705,202100,18666480,2555,2555,2555,2555,0
20240705,202000,18666480,2555,2555,2555,2555,0
20240705,201900,18666480,2555,2555,2555,2555,23
20240705,201800,18666480,2555,2555,2555,2555,0
20240705,201700,18666480,2555,2555,2555,2555,0
20240705,201600,18666480,2555,2555,2555,2555,0
20240705,201500,18666480,2555,2555,2555,2555,0
20240705,201400,18666480,2555,2555,2555,2555,0
20240705,201300,18666480,2555,2555,2555,2555,0
20240705,201200,18666480,2555,2555,2555,2555,0
20240705,201100,18666480,2555,2555,2555,2555,0
20240705,201000,18666480,2555,2555,2555,2555,0
20240705,200900,18666480,2555,2555,2555,2555,0
20240705,200800,18666480,2555,2555,2555,2555,0
20240705,200700,18666480,2555,2555,2555,2555,0
20240705,200600,18666480,2555,2555,2555,2555,0
20240705,200500,18666480,2555,2555,2555,2555,0
20240705,200400,18666480,2555,2555,2555,2555,0
20240705,200300,18666480,2555,2555,2555,2555,0
20240705,200200,18666480,2555,2555,2555,2555,0
20240705,200100,18666480,2555,2555,2555,2555,0
20240705,200000,18666480,2555,2555,2555,2555,0
20240705,195900,18666480,2555,2555,2555,2555,0
20240705,195800,18666480,2555,2555,2555,2555,0
20240705,195700,18666480,2555,2555,2555,2555,0
20240705,195600,18666480,2555,2555,2555,2555,0
20240705,195500,18666480,2555,2555,2555,2555,0
20240705,195400,18666480,2555,2555,2555,2555,0
20240705,195300,18666480,2555,2555,2555,2555,0
20240705,195200,18666480,2555,2555,2555,2555,0
20240705,195100,18666480,2555,2555,2555,2555,0
20240705,195000,18666480,2555,2555,2555,2555,0
20240705,194900,18666480,2555,2555,2555,2555,23
20240705,194800,18666480,2555,2555,2555,2555,0
20240705,194700,18666480,2555,2555,2555,2555,0
20240705,194600,18666480,2555,2555,2555,2555,0
20240705,194500,18666480,2555,2555,2555,2555,0
20240705,194400,18666480,2555,2555,2555,2555,0
20240705,194300,18666480,2555,2555,2555,2555,0
20240705,194200,18666480,2555,2555,2555,2555,0
20240705,194100,18666480,2555,2555,2555,2555,0
20240705,194000,18666480,2555,2555,2555,2555,0
20240705,193900,18666480,2555,2555,2555,2555,0
20240705,193800,18666480,2555,2555,2555,2555,0
20240705,193700,18666480,2555,2555,2555,2555,0
20240705,193600,18666480,2555,2555,2555,2555,0
20240705,193500,18666480,2555,2555,2555,2555,0
20240705,193400,18666480,2555,2555,2555,2555,0
20240705,193300,18666480,2555,2555,2555,2555,0
20240705,193200,18666480,2555,2555,2555,2555,0
20240705,193100,18666480,2555,2555,2555,2555,0
20240705,193000,18666480,2555,2555,2555,2555,0
20240705,192900,18666480,2555,2555,2555,2555,0
20240705,192800,18666480,2555,2555,2555,2555,0
20240705,192700,18666480,2555,2555,2555,2555,0
20240705,192600,18666480,2555,2555,2555,2555,0
20240705,192500,18666480,2555,2555,2555,2555,0
20240705,192400,18666480,2555,2555,2555,2555,0
20240705,192300,18666480,2555,2555,2555,2555,0
20240705,192200,18666480,2555,2555,2555,2555,0
20240705,192100,18666480,2555,2555,2555,2555,0
20240705,192000,18666480,2555,2555,2555,2555,0
20240705,191900,18666480,2555,2555,2555,2555,23
20240705,191800,18666480,2555,2555,2555,2555,0
20240705,191700,18666480,2555,2555,2555,2555,0
20240705,191600,18666480,2555,2555,2555,2555,0
20240705,191500,18666480,2555,2555,2555,2555,0
20240705,191400,18666480,2555,2555,2555,2555,0
20240705,191300,18666480,2555,2555,2555,2555,0
20240705,191200,18666480,2555,2555,2555,2555,0
20240705,191100,18666480,2555,2555,2555,2555,0
20240705,191000,18666480,2555,2555,2555,2555,0
20240705,190900,18666480,2555,2555,2555,2555,0
20240705,190800,18666480,2555,2555,2555,2555,0
20240705,190700,18666480,2555,2555,2555,2555,0
20240705,190600,18666480,2555,2555,2555,2555,0
20240705,190500,18666480,2555,2555,2555,2555,0
20240705,190400,18666480,2555,2555,2555,2555,0
20240705,190300,18666480,2555,2555,2555,2555,0
20240705,190200,18666480,2555,2555,2555,2555,0
20240705,190100,18666480,2555,2555,2555,2555,0
20240705,190000,18666480,2555,2555,2555,2555,0
20240705,185900,18666480,2555,2555,2555,2555,0
20240705,185800,18666480,2555,2555,2555,2555,0
20240705,185700,18666480,2555,2555,2555,2555,0
20240705,185600,18666480,2555,2555,2555,2555,0
20240705,185500,18666480,2555,2555,2555,2555,0
20240705,185400,18666480,2555,2555,2555,2555,0
20240705,185300,18666480,2555,2555,2555,2555,0
20240705,185200,18666480,2555,2555,2555,2555,0
20240705,185100,18666480,2555,2555,2555,2555,0
20240705,185000,18666480,2555,2555,2555,2555,0
20240705,184900,18666480,2555,2555,2555,2555,23
20240705,184800,18666480,2555,2555,2555,2555,0
20240705,184700,18666480,2555,2555,2555,2555,0
20240705,184600,18666480,2555,2555,2555,2555,0
20240705,184500,18666480,2555,2555,2555,2555,0
20240705,184400,18666480,2555,2555,2555,2555,0
20240705,184300,18666480,2555,2555,2555,2555,0
20240705,184200,18666480,2555,2555,2555,2555,0
20240705,184100,18666480,2555,2555,2555,2555,0
20240705,184000,18666480,2555,2555,2555,2555,0
20240705,183900,18666480,2555,2555,2555,2555,0
20240705,183800,18666480,2555,2555,2555,2555,0
20240705,183700,18666480,2555,2555,2555,2555,0
20240705,183600,18666480,2555,2555,2555,2555,0
20240705,183500,18666480,2555,2555,2555,2555,0
20240705,183400,18666480,2555,2555,2555,2555,0
20240705,183300,18666480,2555,2555,2555,2555,0
20240705,183200,18666480,2555,2555,2555,2555,0
20240705,183100,18666480,2555,2555,2555,2555,0
20240705,183000,18666480,2555,2555,2555,2555,0
20240705,182900,18666480,2555,2555,2555,2555,0
20240705,182800,18666480,2555,2555,2555,2555,0
20240705,182700,18666480,2555,2555,2555,2555,0
20240705,182600,18666480,2555,2555,2555,2555,0
20240705,182500,18666480,2555,2555,2555,2555,0
20240705,182400,18666480,2555,2555,2555,2555,0
20240705,182300,18666480,2555,2555,2555,2555,0
20240705,182200,18666480,2555,2555,2555,2555,0
20240705,182100,18666480,2555,2555,2555,2555,0
20240705,182000,18666480,2555,2555,2555,2555,0
20240705,181900,18666480,2555,2555,2555,2555,23
20240705,181800,18666480,2555,2555,2555,2555,0
20240705,181700,18666480,2555,2555,2555,2555,0
20240705,181600,18666480,2555,2555,2555,2555,0
20240705,181500,18666480,2555,2555,2555,2555,0
20240705,181400,18666480,2555,2555,2555,2555,0
20240705,181300,18666480,2555,2555,2555,2555,0
20240705,181200,18666480,2555,2555,2555,2555,0
20240705,181100,18666480,2555,2555,2555,2555,0
20240705,181000,18666480,2555,2555,2555,2555,0
20240705,180900,18666480,2555,2555,2555,2555,0
20240705,180800,18666480,2555,2555,2555,2555,0
20240705,180700,18666480,2555,2555,2555,2555,0
20240705,180600,18666480,2555,2555,2555,2555,0
20240705,180500,18666480,2555,2555,2555,2555,0
20240705,180400,18666480,2555,2555,2555,2555,0
20240705,180300,18666480,2555,2555,2555,2555,0
20240705,180200,18666480,2555,2555,2555,2555,0
20240705,180100,18666480,2555,2555,2555,2555,0
20240705,180000,18666480,2555,2555,2555,2555,0
20240705,175900,18666480,2555,2555,2555,2555,0
20240705,175800,18666480,2555,2555,2555,2555,0
20240705,175700,18666480,2555,2555,2555,2555,0
20240705,175600,18666480,2555,2555,2555,2555,0
20240705,175500,18666480,2555,2555,2555,2555,0
20240705,175400,18666480,2555,2555,2555,2555,0
20240705,175300,18666480,2555,2555,2555,2555,0
20240705,175200,18666480,2555,2555,2555,2555,0
20240705,175100,18666480,2555,2555,2555,2555,0
20240705,175000,18666480,2555,2555,2555,2555,0
20240705,174900,18666480,2555,2555,2555,2555,23
20240705,174800,18666480,2555,2555,2555,2555,0
20240705,174700,18666480,2555,2555,2555,2555,0
20240705,174600,18666480,2555,2555,2555,2555,0
20240705,174500,18666480,2555,2555,2555,2555,0
20240705,174400,18666480,2555,2555,2555,2555,0
20240705,174300,18666480,2555,2555,2555,2555,0
20240705,174200,18666480,2555,2555,2555,2555,0
20240705,174100,18666480,2555,2555,2555,2555,0
20240705,174000,18666480,2555,2555,2555,2555,0
20240705,173900,18666480,2555,2555,2555,2555,0
20240705,173800,18666480,2555,2555,2555,2555,0
20240705,173700,18666480,2555,2555,2555,2555,0
20240705,173600,18666480,2555,2555,2555,2555,0
20240705,173500,18666480,2555,2555,2555,2555,0
20240705,173400,18666480,2555,2555,2555,2555,0
20240705,173300,18666480,2555,2555,2555,2555,0
20240705,173200,18666480,2555,2555,2555,2555,0
20240705,173100,18666480,2555,2555,2555,2555,0
20240705,173000,18666480,2555,2555,2555,2555,0
20240705,172900,18666480,2555,2555,2555,2555,0
20240705,172800,18666480,2555,2555,2555,2555,0
20240705,172700,18666480,2555,2555,2555,2555,0
20240705,172600,18666480,2555,2555,2555,2555,0
20240705,172500,18666480,2555,2555,2555,2555,0
20240705,172400,18666480,2555,2555,2555,2555,0
20240705,172300,18666480,2555,2555,2555,2555,0
20240705,172200,18666480,2555,2555,2555,2555,0
20240705,172100,18666480,2555,2555,2555,2555,0
20240705,172000,18666480,2555,2555,2555,2555,0
20240705,171900,18666480,2555,2555,2555,2555,23
20240705,171800,18666480,2555,2555,2555,2555,0
20240705,171700,18666480,2555,2555,2555,2555,0
20240705,171600,18666480,2555,2555,2555,2555,0
20240705,171500,18666480,2555,2555,2555,2555,0
20240705,171400,18666480,2555,2555,2555,2555,0
20240705,171300,18666480,2555,2555,2555,2555,0
20240705,171200,18666480,2555,2555,2555,2555,0
20240705,171100,18666480,2555,2555,2555,2555,0
20240705,171000,18666480,2555,2555,2555,2555,0
20240705,170900,18666480,2555,2555,2555,2555,0
20240705,170800,18666480,2555,2555,2555,2555,0
20240705,170700,18666480,2555,2555,2555,2555,0
20240705,170600,18666480,2555,2555,2555,2555,0
20240705,170500,18666480,2555,2555,2555,2555,0
20240705,170400,18666480,2555,2555,2555,2555,0
20240705,170300,18666480,2555,2555,2555,2555,0
20240705,170200,18666480,2555,2555,2555,2555,0
20240705,170100,18666480,2555,2555,2555,2555,0
20240705,170000,18666480,2555,2555,2555,2555,0
20240705,165900,18666480,2555,2555,2555,2555,0
20240705,165800,18666480,2555,2555,2555,2555,0
20240705,165700,18666480,2555,2555,2555,2555,0
20240705,165600,18666480,2555,2555,2555,2555,0
20240705,165500,18666480,2555,2555,2555,2555,0
20240705,165400,18666480,2555,2555,2555,2555,0
20240705,165300,18666480,2555,2555,2555,2555,0
20240705,165200,18666480,2555,2555,2555,2555,0
20240705,165100,18666480,2555,2555,2555,2555,0
20240705,165000,18666480,2555,2555,2555,2555,0
20240705,164900,18666480,2555,2555,2555,2555,23
20240705,164800,18666480,2555,2555,2555,2555,0
20240705,164700,18666480,2555,2555,2555,2555,0
20240705,164600,18666480,2555,2555,2555,2555,0
20240705,164500,18666480,2555,2555,2555,2555,0
20240705,164400,18666480,2555,2555,2555,2555,0
20240705,164300,18666480,2555,2555,2555,2555,0
20240705,164200,18666480,2555,2555,2555,2555,0
20240705,164100,18666480,2555,2555,2555,2555,0
20240705,164000,18666480,2555,2555,2555,2555,0
20240705,163900,18666480,2555,2555,2555,2555,0
20240705,163800,18666480,2555,2555,2555,2555,0
20240705,163700,18666480,2555,2555,2555,2555,0
20240705,163600,18666480,2555,2555,2555,2555,0
20240705,163500,18666480,2555,2555,2555,2555,0
20240705,163400,18666480,2555,2555,2555,2555,0
20240705,163300,18666480,2555,2555,2555,2555,0
20240705,163200,18666480,2555,2555,2555,2555,0
20240705,163100,18666480,2555,2555,2555,2555,0
20240705,163000,18666480,2555,2555,2555,2555,0
20240705,162900,18666480,2555,2555,2555,2555,0
20240705,162800,18666480,2555,2555,2555,2555,0
20240705,162700,18666480,2555,2555,2555,2555,0
20240705,162600,18666480,2555,2555,2555,2555,0
20240705,162500,18666480,2555,2555,2555,2555,0
20240705,162400,18666480,2555,2555,2555,2555,0
20240705,162300,18666480,2555,2555,2555,2555,0
20240705,162200,18666480,2555,2555,2555,2555,0
20240705,162100,18666480,2555,2555,2555,2555,0
20240705,162000,18666480,2555,2555,2555,2555,0
20240705,161900,18666480,2555,2555,2555,2555,23
20240705,161800,18666480,2555,2555,2555,2555,0
20240705,161700,18666480,2555,2555,2555,2555,0
20240705,161600,18666480,2555,2555,2555,2555,0
20240705,161500,18666480,2555,2555,2555,2555,0
20240705,161400,18666480,2555,2555,2555,2555,0
20240705,161300,18666480,2555,2555,2555,2555,0
20240705,161200,18666480,2555,2555,2555,2555,0
20240705,161100,18666480,2555,2555,2555,2555,0
20240705,161000,18666480,2555,2555,2555,2555,0
20240705,160900,18666480,2555,2555,2555,2555,0
20240705,160800,18666480,2555,2555,2555,2555,0
20240705,160700,18666480,2555,2555,2555,2555,0
20240705,160600,18666480,2555,2555,2555,2555,0
20240705,160500,18666480,2555,2555,2555,2555,0
20240705,160400,18666480,2555,2555,2555,2555,0
20240705,160300,18666480,2555,2555,2555,2555,0
20240705,160200,18666480,2555,2555,2555,2555,0
20240705,160100,18666480,2555,2555,2555,2555,0
20240705,160000,18666480,2555,2555,2555,2555,0
20240705,155900,18666480,2555,2555,2555,2555,0
20240705,155800,18666480,2555,2555,2555,2555,0
20240705,155700,18666480,2555,2555,2555,2555,0
20240705,155600,18666480,2555,2555,2555,2555,0
20240705,155500,18666480,2555,2555,2555,2555,0
20240705,155400,18666480,2555,2555,2555,2555,0
20240705,155300,18666480,2555,2555,2555,2555,0
20240705,155200,18666480,2555,2555,2555,2555,0
20240705,155100,18666480,2555,2555,2555,2555,0
20240705,155000,18666480,2555,2555,2555,2555,0
20240705,154900,18666480,2555,2555,2555,2555,23
20240705,154800,18666480,2555,2555,2555,2555,0
20240705,154700,18666480,2555,2555,2555,2555,0
20240705,154600,18666480,2555,2555,2555,2555,0
20240705,154500,18666480,2555,2555,2555,2555,0
20240705,154400,18666480,2555,2555,2555,2555,0
20240705,154300,18666480,2555,2555,2555,2555,0
20240705,154200,18666480,2555,2555,2555,2555,0
20240705,154100,18666480,2555,2555,2555,2555,0
20240705,154000,18666480,2555,2555,2555,2555,0
20240705,153900,18666480,2555,2555,2555,2555,0
20240705,153800,18666480,2555,2555,2555,2555,0
20240705,153700,18666480,2555,2555,2555,2555,0
20240705,153600,18666480,2555,2555,2555,2555,0
20240705,153500,18666480,2555,2555,2555,2555,0
20240705,153400,18666480,2555,2555,2555,2555,0
20240705,153300,18666480,2555,2555,2555,2555,0
20240705,153200,18666480,2555,2555,2555,2555,0
20240705,153100,18666480,2555,2555,2555,2555,0
20240705,153000,18666480,2555,2555,2555,2555,23
20240705,152900,18607715,2555,2555,2555,2555,0
20240705,152800,18607715,2555,2555,2555,2555,0
20240705,152700,18607715,2555,2555,2555,2555,0
20240705,152600,18607715,2555,2555,2555,2555,0
20240705,152500,18607715,2555,2555,2555,2555,0
20240705,152400,18607715,2555,2555,2555,2555,0
20240705,152300,18607715,2555,2555,2555,2555,0
20240705,152200,18607715,2555,2555,2555,2555,0
20240705,152100,18607715,2555,2555,2555,2555,0
20240705,152000,18607715,2555,2555,2555,2555,0
20240705,151900,18607715,2555,2555,2555,2555,15
20240705,151800,18569390,2555,2555,2555,2555,2
20240705,151700,18564280,2560,2560,2560,2560,0
20240705,151600,18564280,2560,2560,2560,2560,0
20240705,151500,18564280,2560,2560,2560,2560,0
20240705,151400,18564280,2560,2560,2560,2560,0
20240705,151300,18564280,2560,2560,2560,2560,0
20240705,151200,18564280,2560,2560,2560,2560,0
20240705,151100,18564280,2560,2560,2560,2560,0
20240705,151000,18564280,2560,2560,2560,2560,0
20240705,150900,18564280,2560,2560,2560,2560,0
20240705,150800,18564280,2560,2560,2560,2560,0
20240705,150700,18564280,2560,2560,2560,2560,0
20240705,150600,18564280,2560,2575,2575,2560,21
20240705,150500,18510455,2575,2575,2575,2575,0
20240705,150400,18510455,2575,2570,2575,2570,320
20240705,150300,17686575,2560,2555,2560,2555,191
20240705,150200,17197900,2555,2555,2555,2555,0
20240705,150100,17197900,2555,2555,2555,2555,0
20240705,150000,17197900,2555,2555,2555,2555,3
20240705,145900,17190235,2555,2555,2555,2555,25
20240705,145800,17126360,2555,2555,2555,2555,0
20240705,145700,17126360,2555,2555,2555,2555,0
20240705,145600,17126360,2555,2555,2555,2555,0
20240705,145500,17126360,2555,2555,2555,2555,25
20240705,145400,17062485,2555,2555,2555,2555,0
20240705,145300,17062485,2555,2555,2555,2555,0
20240705,145200,17062485,2555,2555,2555,2555,0
20240705,145100,17062485,2555,2555,2555,2555,25
20240705,145000,16998610,2550,2550,2550,2550,0
20240705,144900,16998610,2550,2550,2550,2550,0
20240705,144800,16998610,2550,2550,2550,2550,24
20240705,144700,16937410,2550,2550,2550,2550,0
20240705,144600,16937410,2550,2550,2550,2550,0
20240705,144500,16937410,2550,2550,2550,2550,0
20240705,144400,16937410,2550,2550,2550,2550,25
20240705,144300,16873660,2550,2550,2550,2550,0
20240705,144200,16873660,2550,2550,2550,2550,0
20240705,144100,16873660,2550,2550,2550,2550,0
20240705,144000,16873660,2550,2550,2550,2550,25
20240705,143900,16809910,2550,2550,2550,2550,0
20240705,143800,16809910,2550,2550,2550,2550,0
20240705,143700,16809910,2550,2550,2550,2550,25
20240705,143600,16746160,2550,2550,2550,2550,0
20240705,143500,16746160,2550,2550,2550,2550,0
20240705,143400,16746160,2550,2550,2550,2550,0
20240705,143300,16746160,2550,2550,2550,2550,25
20240705,143200,16682410,2550,2550,2550,2550,0
20240705,143100,16682410,2550,2550,2550,2550,0
20240705,143000,16682410,2550,2550,2550,2550,25
20240705,142900,16618660,2550,2550,2550,2550,0
20240705,142800,16618660,2550,2550,2550,2550,0
20240705,142700,16618660,2550,2550,2550,2550,0
20240705,142600,16618660,2550,2550,2550,2550,25
20240705,142500,16554910,2545,2545,2545,2545,0
20240705,142400,16554910,2545,2545,2545,2545,42
20240705,142300,16448020,2550,2550,2550,2550,0
20240705,142200,16448020,2550,2550,2550,2550,25
20240705,142100,16384270,2550,2550,2550,2550,0
20240705,142000,16384270,2550,2550,2550,2550,0
20240705,141900,16384270,2550,2550,2550,2550,25
20240705,141800,16320520,2550,2550,2550,2550,0
20240705,141700,16320520,2550,2550,2550,2550,0
20240705,141600,16320520,2550,2550,2550,2550,553
20240705,141500,14910370,2550,2550,2550,2550,25
20240705,141400,14846620,2550,2550,2550,2550,0
20240705,141300,14846620,2550,2550,2550,2550,0
20240705,141200,14846620,2550,2550,2550,2550,25
20240705,141100,14782870,2550,2550,2550,2550,0
20240705,141000,14782870,2550,2550,2550,2550,0
20240705,140900,14782870,2550,2550,2550,2550,0
20240705,140800,14782870,2550,2550,2550,2550,25
20240705,140700,14719120,2550,2550,2550,2550,0
20240705,140600,14719120,2550,2550,2550,2550,0
20240705,140500,14719120,2550,2550,2550,2550,0
20240705,140400,14719120,2550,2545,2550,2545,131
20240705,140300,14385600,2550,2550,2550,2550,0
20240705,140200,14385600,2550,2550,2550,2550,0
20240705,140100,14385600,2550,2550,2550,2550,25
20240705,140000,14321850,2545,2545,2545,2545,0
20240705,135900,14321850,2545,2545,2545,2545,0
20240705,135800,14321850,2545,2545,2545,2545,0
20240705,135700,14321850,2545,2545,2545,2545,0
20240705,135600,14321850,2545,2545,2545,2545,0
20240705,135500,14321850,2545,2545,2545,2545,0
20240705,135400,14321850,2545,2545,2545,2545,0
20240705,135300,14321850,2545,2545,2545,2545,0
20240705,135200,14321850,2545,2545,2545,2545,0
20240705,135100,14321850,2545,2545,2545,2545,0
20240705,135000,14321850,2545,2545,2545,2545,0
20240705,134900,14321850,2545,2545,2545,2545,0
20240705,134800,14321850,2545,2545,2545,2545,0
20240705,134700,14321850,2545,2545,2545,2545,0
20240705,134600,14321850,2545,2545,2545,2545,0
20240705,134500,14321850,2545,2545,2545,2545,0
20240705,134400,14321850,2545,2545,2545,2545,0
20240705,134300,14321850,2545,2545,2545,2545,0
20240705,134200,14321850,2545,2545,2545,2545,0
20240705,134100,14321850,2545,2545,2545,2545,0
20240705,134000,14321850,2545,2545,2545,2545,0
20240705,133900,14321850,2545,2545,2545,2545,0
20240705,133800,14321850,2545,2545,2545,2545,0
20240705,133700,14321850,2545,2545,2545,2545,150
20240705,133600,13940100,2550,2550,2550,2550,25
20240705,133500,13876350,2550,2550,2550,2550,0
20240705,133400,13876350,2550,2550,2550,2550,0
20240705,133300,13876350,2550,2550,2550,2550,0
20240705,133200,13876350,2550,2550,2550,2550,25
20240705,133100,13812600,2545,2545,2545,2545,0
20240705,133000,13812600,2545,2545,2545,2545,0
20240705,132900,13812600,2545,2545,2545,2545,0
20240705,132800,13812600,2545,2545,2545,2545,0
20240705,132700,13812600,2545,2545,2545,2545,0
20240705,132600,13812600,2545,2545,2545,2545,0
20240705,132500,13812600,2545,2545,2545,2545,1
20240705,132400,13810055,2545,2545,2545,2545,0
20240705,132300,13810055,2545,2545,2545,2545,0
20240705,132200,13810055,2545,2545,2545,2545,0
20240705,132100,13810055,2545,2545,2545,2545,0
20240705,132000,13810055,2545,2545,2545,2545,0
20240705,131900,13810055,2545,2545,2545,2545,0
20240705,131800,13810055,2545,2545,2545,2545,0
20240705,131700,13810055,2545,2545,2545,2545,0
20240705,131600,13810055,2545,2545,2545,2545,0
20240705,131500,13810055,2545,2545,2545,2545,0
20240705,131400,13810055,2545,2545,2545,2545,0
20240705,131300,13810055,2545,2545,2545,2545,0
20240705,131200,13810055,2545,2545,2545,2545,0
20240705,131100,13810055,2545,2545,2545,2545,0
20240705,131000,13810055,2545,2545,2545,2545,0
20240705,130900,13810055,2545,2545,2545,2545,126
20240705,130800,13489385,2545,2545,2545,2545,0
20240705,130700,13489385,2545,2545,2545,2545,23
20240705,130600,13430850,2545,2545,2545,2545,0
20240705,130500,13430850,2545,2545,2545,2545,0
20240705,130400,13430850,2545,2545,2545,2545,0
20240705,130300,13430850,2545,2545,2545,2545,25
20240705,130200,13367225,2540,2540,2540,2540,0
20240705,130100,13367225,2540,2540,2540,2540,0
20240705,130000,13367225,2540,2540,2540,2540,0
20240705,125900,13367225,2540,2540,2540,2540,0
20240705,125800,13367225,2540,2540,2540,2540,0
20240705,125700,13367225,2540,2540,2540,2540,0
20240705,125600,13367225,2540,2540,2540,2540,25
20240705,125500,13303725,2525,2525,2525,2525,0
20240705,125400,13303725,2525,2525,2525,2525,0
20240705,125300,13303725,2525,2525,2525,2525,0
20240705,125200,13303725,2525,2525,2525,2525,0
20240705,125100,13303725,2525,2525,2525,2525,0
20240705,125000,13303725,2525,2525,2525,2525,0
20240705,124900,13303725,2525,2525,2525,2525,0
20240705,124800,13303725,2525,2525,2525,2525,0
20240705,124700,13303725,2525,2525,2525,2525,0
20240705,124600,13303725,2525,2525,2525,2525,0
20240705,124500,13303725,2525,2525,2525,2525,15
20240705,124400,13265850,2525,2525,2525,2525,0
20240705,124300,13265850,2525,2525,2525,2525,0
20240705,124200,13265850,2525,2525,2525,2525,25
20240705,124100,13202725,2525,2525,2525,2525,0
20240705,124000,13202725,2525,2525,2525,2525,0
20240705,123900,13202725,2525,2525,2525,2525,0
20240705,123800,13202725,2525,2525,2525,2525,25
20240705,123700,13139600,2525,2525,2525,2525,0
20240705,123600,13139600,2525,2525,2525,2525,0
20240705,123500,13139600,2525,2525,2525,2525,0
20240705,123400,13139600,2525,2525,2525,2525,25
20240705,123300,13076475,2525,2525,2525,2525,0
20240705,123200,13076475,2525,2525,2525,2525,10
20240705,123100,13051225,2525,2525,2525,2525,25
20240705,123000,12988100,2520,2520,2520,2520,0
20240705,122900,12988100,2520,2520,2520,2520,0
20240705,122800,12988100,2520,2520,2520,2520,0
20240705,122700,12988100,2520,2520,2520,2520,10
20240705,122600,12962900,2520,2520,2520,2520,0
20240705,122500,12962900,2520,2520,2520,2520,0
20240705,122400,12962900,2520,2520,2520,2520,25
20240705,122300,12899900,2520,2520,2520,2520,0
20240705,122200,12899900,2520,2520,2520,2520,0
20240705,122100,12899900,2520,2520,2520,2520,0
20240705,122000,12899900,2520,2520,2520,2520,25
20240705,121900,12836900,2520,2520,2520,2520,0
20240705,121800,12836900,2520,2520,2520,2520,0
20240705,121700,12836900,2520,2520,2520,2520,0
20240705,121600,12836900,2520,2520,2520,2520,25
20240705,121500,12773900,2520,2520,2520,2520,0
20240705,121400,12773900,2520,2520,2520,2520,0
20240705,121300,12773900,2520,2520,2520,2520,25
20240705,121200,12710900,2520,2520,2520,2520,0
20240705,121100,12710900,2520,2520,2520,2520,0
20240705,121000,12710900,2520,2520,2520,2520,0
20240705,120900,12710900,2520,2520,2520,2520,25
20240705,120800,12647900,2520,2520,2520,2520,0
20240705,120700,12647900,2520,2520,2520,2520,0
20240705,120600,12647900,2520,2520,2520,2520,0
20240705,120500,12647900,2520,2520,2520,2520,25
20240705,120400,12584900,2520,2520,2520,2520,0
20240705,120300,12584900,2520,2520,2520,2520,0
20240705,120200,12584900,2520,2520,2520,2520,25
20240705,120100,12521900,2520,2520,2520,2520,0
20240705,120000,12521900,2520,2520,2520,2520,0
20240705,115900,12521900,2520,2520,2520,2520,0
20240705,115800,12521900,2520,2520,2520,2520,25
20240705,115700,12458900,2520,2520,2520,2520,0
20240705,115600,12458900,2520,2520,2520,2520,0
20240705,115500,12458900,2520,2520,2520,2520,25
20240705,115400,12395900,2520,2520,2520,2520,0
20240705,115300,12395900,2520,2520,2520,2520,0
20240705,115200,12395900,2520,2520,2520,2520,0
20240705,115100,12395900,2520,2520,2520,2520,25
20240705,115000,12332900,2520,2520,2520,2520,0
20240705,114900,12332900,2520,2520,2520,2520,0
20240705,114800,12332900,2520,2520,2520,2520,0
20240705,114700,12332900,2520,2520,2520,2520,25
20240705,114600,12269900,2520,2520,2520,2520,0
20240705,114500,12269900,2520,2520,2520,2520,0
20240705,114400,12269900,2520,2520,2520,2520,25
20240705,114300,12206900,2520,2520,2520,2520,0
20240705,114200,12206900,2520,2520,2520,2520,0
20240705,114100,12206900,2520,2520,2520,2520,0
20240705,114000,12206900,2520,2520,2520,2520,25
20240705,113900,12143900,2520,2520,2520,2520,0
20240705,113800,12143900,2520,2520,2520,2520,0
20240705,113700,12143900,2520,2520,2520,2520,25
20240705,113600,12080900,2515,2515,2515,2515,0
20240705,113500,12080900,2515,2515,2515,2515,0
20240705,113400,12080900,2515,2515,2515,2515,0
20240705,113300,12080900,2515,2515,2515,2515,25
20240705,113200,12018025,2510,2510,2510,2510,0
20240705,113100,12018025,2510,2510,2510,2510,0
20240705,113000,12018025,2510,2510,2510,2510,0
20240705,112900,12018025,2510,2510,2510,2510,1
20240705,112800,12015515,2505,2505,2505,2505,0
20240705,112700,12015515,2505,2510,2510,2505,30
20240705,112600,11940240,2515,2515,2515,2515,25
20240705,112500,11877365,2505,2505,2505,2505,0
20240705,112400,11877365,2505,2505,2505,2505,0
20240705,112300,11877365,2505,2505,2505,2505,0
20240705,112200,11877365,2505,2505,2505,2505,0
20240705,112100,11877365,2505,2505,2505,2505,0
20240705,112000,11877365,2505,2510,2510,2505,393
20240705,111900,10892775,2510,2510,2510,2510,0
20240705,111800,10892775,2510,2510,2510,2505,32
20240705,111700,10812470,2515,2515,2515,2515,0
20240705,111600,10812470,2515,2515,2515,2515,0
20240705,111500,10812470,2515,2515,2515,2515,25
20240705,111400,10749595,2515,2515,2515,2515,0
20240705,111300,10749595,2515,2515,2515,2515,0
20240705,111200,10749595,2515,2515,2515,2515,0
20240705,111100,10749595,2515,2515,2515,2515,25
20240705,111000,10686720,2515,2515,2515,2515,0
20240705,110900,10686720,2515,2515,2515,2515,0
20240705,110800,10686720,2515,2515,2515,2515,25
20240705,110700,10623845,2515,2515,2515,2515,0
20240705,110600,10623845,2515,2515,2515,2515,0
20240705,110500,10623845,2515,2515,2515,2515,0
20240705,110400,10623845,2515,2515,2515,2515,25
20240705,110300,10560970,2515,2515,2515,2515,0
20240705,110200,10560970,2515,2515,2515,2515,0
20240705,110100,10560970,2515,2515,2515,2515,25
20240705,110000,10498095,2515,2515,2515,2515,0
20240705,105900,10498095,2515,2515,2515,2515,0
20240705,105800,10498095,2515,2515,2515,2515,0
20240705,105700,10498095,2515,2515,2515,2515,25
20240705,105600,10435220,2515,2515,2515,2515,0
20240705,105500,10435220,2515,2515,2515,2515,0
20240705,105400,10435220,2515,2515,2515,2515,0
20240705,105300,10435220,2515,2515,2515,2515,25
20240705,105200,10372345,2510,2510,2510,2510,0
20240705,105100,10372345,2510,2510,2510,2510,0
20240705,105000,10372345,2510,2510,2510,2510,2
20240705,104900,10367325,2510,2510,2510,2510,3
20240705,104800,10359795,2510,2510,2510,2510,2
20240705,104700,10354775,2510,2510,2510,2510,4
20240705,104600,10344735,2510,2530,2530,2510,2607
20240705,104500,3796150,2545,2545,2545,2545,0
20240705,104400,3796150,2545,2545,2545,2545,0
20240705,104300,3796150,2545,2545,2545,2545,0
20240705,104200,3796150,2545,2545,2545,2545,0
20240705,104100,3796150,2545,2545,2545,2545,0
20240705,104000,3796150,2545,2545,2545,2545,0
20240705,103900,3796150,2545,2550,2550,2545,117
20240705,103800,3498260,2550,2550,2550,2550,0
20240705,103700,3498260,2550,2550,2550,2550,0
20240705,103600,3498260,2550,2550,2550,2550,0
20240705,103500,3498260,2550,2550,2550,2550,25
20240705,103400,3434510,2555,2555,2555,2555,0
20240705,103300,3434510,2555,2555,2555,2555,0
20240705,103200,3434510,2555,2555,2555,2555,0
20240705,103100,3434510,2555,2555,2555,2555,0
20240705,103000,3434510,2555,2555,2555,2555,0
20240705,102900,3434510,2555,2555,2555,2555,0
20240705,102800,3434510,2555,2555,2555,2555,0
20240705,102700,3434510,2555,2550,2555,2550,2
20240705,102600,3429405,2525,2525,2525,2525,0
20240705,102500,3429405,2525,2525,2525,2525,0
20240705,102400,3429405,2525,2525,2525,2525,0
20240705,102300,3429405,2525,2555,2555,2525,2
20240705,102200,3424325,2555,2555,2555,2555,330
20240705,102100,2581175,2560,2560,2560,2560,25
20240705,102000,2517175,2560,2560,2560,2560,0
20240705,101900,2517175,2560,2560,2560,2560,0
20240705,101800,2517175,2560,2560,2560,2560,0
20240705,101700,2517175,2560,2560,2560,2560,25
20240705,101600,2453175,2555,2555,2555,2555,0
20240705,101500,2453175,2555,2555,2555,2555,170
20240705,101400,2018825,2555,2555,2555,2555,25
20240705,101300,1954950,2555,2555,2555,2555,0
20240705,101200,1954950,2555,2555,2555,2555,0
20240705,101100,1954950,2555,2555,2555,2555,0
20240705,101000,1954950,2555,2555,2555,2555,0
20240705,100900,1954950,2555,2555,2555,2555,0
20240705,100800,1954950,2555,2555,2555,2555,1
20240705,100700,1952395,2525,2525,2525,2525,0
20240705,100600,1952395,2525,2525,2525,2525,0
20240705,100500,1952395,2525,2525,2525,2525,0
20240705,100400,1952395,2525,2525,2525,2525,0
20240705,100300,1952395,2525,2525,2525,2525,0
20240705,100200,1952395,2525,2525,2525,2525,0
20240705,100100,1952395,2525,2525,2525,2525,0
20240705,100000,1952395,2525,2525,2525,2525,0
20240705,095900,1952395,2525,2525,2525,2525,0
20240705,095800,1952395,2525,2525,2525,2525,194
20240705,095700,1462545,2560,2560,2560,2560,0
20240705,095600,1462545,2560,2560,2560,2560,0
20240705,095500,1462545,2560,2560,2560,2560,0
20240705,095400,1462545,2560,2560,2560,2560,0
20240705,095300,1462545,2560,2560,2560,2560,0
20240705,095200,1462545,2560,2560,2560,2560,0
20240705,095100,1462545,2560,2560,2560,2560,0
20240705,095000,1462545,2560,2560,2560,2560,0
20240705,094900,1462545,2560,2560,2560,2560,0
20240705,094800,1462545,2560,2560,2560,2560,0
20240705,094700,1462545,2560,2560,2560,2560,0
20240705,094600,1462545,2560,2560,2560,2560,0
20240705,094500,1462545,2560,2545,2560,2545,2
20240705,094400,1457440,2550,2550,2550,2550,0
20240705,094300,1457440,2550,2550,2550,2550,0
20240705,094200,1457440,2550,2550,2550,2550,0
20240705,094100,1457440,2550,2550,2550,2550,0
20240705,094000,1457440,2550,2550,2550,2550,0
20240705,093900,1457440,2550,2550,2550,2550,0
20240705,093800,1457440,2550,2550,2550,2550,0
20240705,093700,1457440,2550,2550,2550,2550,0
20240705,093600,1457440,2550,2550,2550,2550,0
20240705,093500,1457440,2550,2550,2550,2550,0
20240705,093400,1457440,2550,2550,2550,2550,1
20240705,093300,1454890,2560,2560,2560,2560,0
20240705,093200,1454890,2560,2560,2560,2560,0
20240705,093100,1454890,2560,2560,2560,2560,0
20240705,093000,1454890,2560,2560,2560,2560,20
20240705,092900,1403690,2570,2570,2570,2570,0
20240705,092800,1403690,2570,2570,2570,2570,0
20240705,092700,1403690,2570,2570,2570,2570,0
20240705,092600,1403690,2570,2570,2570,2570,0
20240705,092500,1403690,2570,2550,2570,2550,2
20240705,092400,1398570,2520,2520,2520,2520,260
20240705,092300,743370,2520,2520,2520,2520,0
20240705,092200,743370,2520,2520,2520,2520,0
20240705,092100,743370,2520,2520,2520,2520,0
20240705,092000,743370,2520,2520,2520,2520,216
20240705,091900,199050,2520,2520,2520,2520,0
20240705,091800,199050,2520,2520,2520,2520,0
20240705,091700,199050,2520,2520,2520,2520,0
20240705,091600,199050,2520,2520,2520,2520,0
20240705,091500,199050,2520,2520,2520,2520,0
20240705,091400,199050,2520,2520,2520,2520,0
20240705,091300,199050,2520,2520,2520,2520,0
20240705,091200,199050,2520,2520,2520,2520,0
20240705,091100,199050,2520,2520,2520,2520,0
20240705,091000,199050,2520,2520,2520,2520,0
20240705,090900,199050,2520,2520,2520,2520,0
20240705,090800,199050,2520,2520,2520,2520,0
20240705,090700,199050,2520,2520,2520,2520,0
20240705,090600,199050,2520,2520,2520,2520,0
20240705,090500,199050,2520,2520,2520,2520,0
20240705,090400,199050,2520,2520,2520,2520,0
20240705,090300,199050,2520,2520,2520,2520,0
20240705,090200,199050,2520,2520,2520,2520,75
20240705,090100,10050,2510,2510,2510,2510,2
20240705,090000,5030,2515,2515,2515,2515,2