KissMeData/469880/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,215900,11286765,2110,2110,2110,2110,473
20240716,215800,11286765,2110,2110,2110,2110,0
20240716,215700,11286765,2110,2110,2110,2110,0
20240716,215600,11286765,2110,2110,2110,2110,0
20240716,215500,11286765,2110,2110,2110,2110,0
20240716,215400,11286765,2110,2110,2110,2110,0
20240716,215300,11286765,2110,2110,2110,2110,0
20240716,215200,11286765,2110,2110,2110,2110,0
20240716,215100,11286765,2110,2110,2110,2110,0
20240716,215000,11286765,2110,2110,2110,2110,0
20240716,214900,11286765,2110,2110,2110,2110,0
20240716,214800,11286765,2110,2110,2110,2110,0
20240716,214700,11286765,2110,2110,2110,2110,0
20240716,214600,11286765,2110,2110,2110,2110,0
20240716,214500,11286765,2110,2110,2110,2110,0
20240716,214400,11286765,2110,2110,2110,2110,0
20240716,214300,11286765,2110,2110,2110,2110,0
20240716,214200,11286765,2110,2110,2110,2110,0
20240716,214100,11286765,2110,2110,2110,2110,0
20240716,214000,11286765,2110,2110,2110,2110,0
20240716,213900,11286765,2110,2110,2110,2110,0
20240716,213800,11286765,2110,2110,2110,2110,0
20240716,213700,11286765,2110,2110,2110,2110,0
20240716,213600,11286765,2110,2110,2110,2110,0
20240716,213500,11286765,2110,2110,2110,2110,0
20240716,213400,11286765,2110,2110,2110,2110,0
20240716,213300,11286765,2110,2110,2110,2110,0
20240716,213200,11286765,2110,2110,2110,2110,0
20240716,213100,11286765,2110,2110,2110,2110,0
20240716,213000,11286765,2110,2110,2110,2110,0
20240716,212900,11286765,2110,2110,2110,2110,473
20240716,212800,11286765,2110,2110,2110,2110,0
20240716,212700,11286765,2110,2110,2110,2110,0
20240716,212600,11286765,2110,2110,2110,2110,0
20240716,212500,11286765,2110,2110,2110,2110,0
20240716,212400,11286765,2110,2110,2110,2110,0
20240716,212300,11286765,2110,2110,2110,2110,0
20240716,212200,11286765,2110,2110,2110,2110,0
20240716,212100,11286765,2110,2110,2110,2110,0
20240716,212000,11286765,2110,2110,2110,2110,0
20240716,211900,11286765,2110,2110,2110,2110,0
20240716,211800,11286765,2110,2110,2110,2110,0
20240716,211700,11286765,2110,2110,2110,2110,0
20240716,211600,11286765,2110,2110,2110,2110,0
20240716,211500,11286765,2110,2110,2110,2110,0
20240716,211400,11286765,2110,2110,2110,2110,0
20240716,211300,11286765,2110,2110,2110,2110,0
20240716,211200,11286765,2110,2110,2110,2110,0
20240716,211100,11286765,2110,2110,2110,2110,0
20240716,211000,11286765,2110,2110,2110,2110,0
20240716,210900,11286765,2110,2110,2110,2110,0
20240716,210800,11286765,2110,2110,2110,2110,0
20240716,210700,11286765,2110,2110,2110,2110,0
20240716,210600,11286765,2110,2110,2110,2110,0
20240716,210500,11286765,2110,2110,2110,2110,0
20240716,210400,11286765,2110,2110,2110,2110,0
20240716,210300,11286765,2110,2110,2110,2110,0
20240716,210200,11286765,2110,2110,2110,2110,0
20240716,210100,11286765,2110,2110,2110,2110,0
20240716,210000,11286765,2110,2110,2110,2110,0
20240716,205900,11286765,2110,2110,2110,2110,473
20240716,205800,11286765,2110,2110,2110,2110,0
20240716,205700,11286765,2110,2110,2110,2110,0
20240716,205600,11286765,2110,2110,2110,2110,0
20240716,205500,11286765,2110,2110,2110,2110,0
20240716,205400,11286765,2110,2110,2110,2110,0
20240716,205300,11286765,2110,2110,2110,2110,0
20240716,205200,11286765,2110,2110,2110,2110,0
20240716,205100,11286765,2110,2110,2110,2110,0
20240716,205000,11286765,2110,2110,2110,2110,0
20240716,204900,11286765,2110,2110,2110,2110,0
20240716,204800,11286765,2110,2110,2110,2110,0
20240716,204700,11286765,2110,2110,2110,2110,0
20240716,204600,11286765,2110,2110,2110,2110,0
20240716,204500,11286765,2110,2110,2110,2110,0
20240716,204400,11286765,2110,2110,2110,2110,0
20240716,204300,11286765,2110,2110,2110,2110,0
20240716,204200,11286765,2110,2110,2110,2110,0
20240716,204100,11286765,2110,2110,2110,2110,0
20240716,204000,11286765,2110,2110,2110,2110,0
20240716,203900,11286765,2110,2110,2110,2110,0
20240716,203800,11286765,2110,2110,2110,2110,0
20240716,203700,11286765,2110,2110,2110,2110,0
20240716,203600,11286765,2110,2110,2110,2110,0
20240716,203500,11286765,2110,2110,2110,2110,0
20240716,203400,11286765,2110,2110,2110,2110,0
20240716,203300,11286765,2110,2110,2110,2110,0
20240716,203200,11286765,2110,2110,2110,2110,0
20240716,203100,11286765,2110,2110,2110,2110,0
20240716,203000,11286765,2110,2110,2110,2110,0
20240716,202900,11286765,2110,2110,2110,2110,473
20240716,202800,11286765,2110,2110,2110,2110,0
20240716,202700,11286765,2110,2110,2110,2110,0
20240716,202600,11286765,2110,2110,2110,2110,0
20240716,202500,11286765,2110,2110,2110,2110,0
20240716,202400,11286765,2110,2110,2110,2110,0
20240716,202300,11286765,2110,2110,2110,2110,0
20240716,202200,11286765,2110,2110,2110,2110,0
20240716,202100,11286765,2110,2110,2110,2110,0
20240716,202000,11286765,2110,2110,2110,2110,0
20240716,201900,11286765,2110,2110,2110,2110,0
20240716,201800,11286765,2110,2110,2110,2110,0
20240716,201700,11286765,2110,2110,2110,2110,0
20240716,201600,11286765,2110,2110,2110,2110,0
20240716,201500,11286765,2110,2110,2110,2110,0
20240716,201400,11286765,2110,2110,2110,2110,0
20240716,201300,11286765,2110,2110,2110,2110,0
20240716,201200,11286765,2110,2110,2110,2110,0
20240716,201100,11286765,2110,2110,2110,2110,0
20240716,201000,11286765,2110,2110,2110,2110,0
20240716,200900,11286765,2110,2110,2110,2110,0
20240716,200800,11286765,2110,2110,2110,2110,0
20240716,200700,11286765,2110,2110,2110,2110,0
20240716,200600,11286765,2110,2110,2110,2110,0
20240716,200500,11286765,2110,2110,2110,2110,0
20240716,200400,11286765,2110,2110,2110,2110,0
20240716,200300,11286765,2110,2110,2110,2110,0
20240716,200200,11286765,2110,2110,2110,2110,0
20240716,200100,11286765,2110,2110,2110,2110,0
20240716,200000,11286765,2110,2110,2110,2110,0
20240716,195900,11286765,2110,2110,2110,2110,473
20240716,195800,11286765,2110,2110,2110,2110,0
20240716,195700,11286765,2110,2110,2110,2110,0
20240716,195600,11286765,2110,2110,2110,2110,0
20240716,195500,11286765,2110,2110,2110,2110,0
20240716,195400,11286765,2110,2110,2110,2110,0
20240716,195300,11286765,2110,2110,2110,2110,0
20240716,195200,11286765,2110,2110,2110,2110,0
20240716,195100,11286765,2110,2110,2110,2110,0
20240716,195000,11286765,2110,2110,2110,2110,0
20240716,194900,11286765,2110,2110,2110,2110,0
20240716,194800,11286765,2110,2110,2110,2110,0
20240716,194700,11286765,2110,2110,2110,2110,0
20240716,194600,11286765,2110,2110,2110,2110,0
20240716,194500,11286765,2110,2110,2110,2110,0
20240716,194400,11286765,2110,2110,2110,2110,0
20240716,194300,11286765,2110,2110,2110,2110,0
20240716,194200,11286765,2110,2110,2110,2110,0
20240716,194100,11286765,2110,2110,2110,2110,0
20240716,194000,11286765,2110,2110,2110,2110,0
20240716,193900,11286765,2110,2110,2110,2110,0
20240716,193800,11286765,2110,2110,2110,2110,0
20240716,193700,11286765,2110,2110,2110,2110,0
20240716,193600,11286765,2110,2110,2110,2110,0
20240716,193500,11286765,2110,2110,2110,2110,0
20240716,193400,11286765,2110,2110,2110,2110,0
20240716,193300,11286765,2110,2110,2110,2110,0
20240716,193200,11286765,2110,2110,2110,2110,0
20240716,193100,11286765,2110,2110,2110,2110,0
20240716,193000,11286765,2110,2110,2110,2110,0
20240716,192900,11286765,2110,2110,2110,2110,473
20240716,192800,11286765,2110,2110,2110,2110,0
20240716,192700,11286765,2110,2110,2110,2110,0
20240716,192600,11286765,2110,2110,2110,2110,0
20240716,192500,11286765,2110,2110,2110,2110,0
20240716,192400,11286765,2110,2110,2110,2110,0
20240716,192300,11286765,2110,2110,2110,2110,0
20240716,192200,11286765,2110,2110,2110,2110,0
20240716,192100,11286765,2110,2110,2110,2110,0
20240716,192000,11286765,2110,2110,2110,2110,0
20240716,191900,11286765,2110,2110,2110,2110,0
20240716,191800,11286765,2110,2110,2110,2110,0
20240716,191700,11286765,2110,2110,2110,2110,0
20240716,191600,11286765,2110,2110,2110,2110,0
20240716,191500,11286765,2110,2110,2110,2110,0
20240716,191400,11286765,2110,2110,2110,2110,0
20240716,191300,11286765,2110,2110,2110,2110,0
20240716,191200,11286765,2110,2110,2110,2110,0
20240716,191100,11286765,2110,2110,2110,2110,0
20240716,191000,11286765,2110,2110,2110,2110,0
20240716,190900,11286765,2110,2110,2110,2110,0
20240716,190800,11286765,2110,2110,2110,2110,0
20240716,190700,11286765,2110,2110,2110,2110,0
20240716,190600,11286765,2110,2110,2110,2110,0
20240716,190500,11286765,2110,2110,2110,2110,0
20240716,190400,11286765,2110,2110,2110,2110,0
20240716,190300,11286765,2110,2110,2110,2110,0
20240716,190200,11286765,2110,2110,2110,2110,0
20240716,190100,11286765,2110,2110,2110,2110,0
20240716,190000,11286765,2110,2110,2110,2110,0
20240716,185900,11286765,2110,2110,2110,2110,473
20240716,185800,11286765,2110,2110,2110,2110,0
20240716,185700,11286765,2110,2110,2110,2110,0
20240716,185600,11286765,2110,2110,2110,2110,0
20240716,185500,11286765,2110,2110,2110,2110,0
20240716,185400,11286765,2110,2110,2110,2110,0
20240716,185300,11286765,2110,2110,2110,2110,0
20240716,185200,11286765,2110,2110,2110,2110,0
20240716,185100,11286765,2110,2110,2110,2110,0
20240716,185000,11286765,2110,2110,2110,2110,0
20240716,184900,11286765,2110,2110,2110,2110,0
20240716,184800,11286765,2110,2110,2110,2110,0
20240716,184700,11286765,2110,2110,2110,2110,0
20240716,184600,11286765,2110,2110,2110,2110,0
20240716,184500,11286765,2110,2110,2110,2110,0
20240716,184400,11286765,2110,2110,2110,2110,0
20240716,184300,11286765,2110,2110,2110,2110,0
20240716,184200,11286765,2110,2110,2110,2110,0
20240716,184100,11286765,2110,2110,2110,2110,0
20240716,184000,11286765,2110,2110,2110,2110,0
20240716,183900,11286765,2110,2110,2110,2110,0
20240716,183800,11286765,2110,2110,2110,2110,0
20240716,183700,11286765,2110,2110,2110,2110,0
20240716,183600,11286765,2110,2110,2110,2110,0
20240716,183500,11286765,2110,2110,2110,2110,0
20240716,183400,11286765,2110,2110,2110,2110,0
20240716,183300,11286765,2110,2110,2110,2110,0
20240716,183200,11286765,2110,2110,2110,2110,0
20240716,183100,11286765,2110,2110,2110,2110,0
20240716,183000,11286765,2110,2110,2110,2110,0
20240716,182900,11286765,2110,2110,2110,2110,473
20240716,182800,11286765,2110,2110,2110,2110,0
20240716,182700,11286765,2110,2110,2110,2110,0
20240716,182600,11286765,2110,2110,2110,2110,0
20240716,182500,11286765,2110,2110,2110,2110,0
20240716,182400,11286765,2110,2110,2110,2110,0
20240716,182300,11286765,2110,2110,2110,2110,0
20240716,182200,11286765,2110,2110,2110,2110,0
20240716,182100,11286765,2110,2110,2110,2110,0
20240716,182000,11286765,2110,2110,2110,2110,0
20240716,181900,11286765,2110,2110,2110,2110,0
20240716,181800,11286765,2110,2110,2110,2110,0
20240716,181700,11286765,2110,2110,2110,2110,0
20240716,181600,11286765,2110,2110,2110,2110,0
20240716,181500,11286765,2110,2110,2110,2110,0
20240716,181400,11286765,2110,2110,2110,2110,0
20240716,181300,11286765,2110,2110,2110,2110,0
20240716,181200,11286765,2110,2110,2110,2110,0
20240716,181100,11286765,2110,2110,2110,2110,0
20240716,181000,11286765,2110,2110,2110,2110,0
20240716,180900,11286765,2110,2110,2110,2110,0
20240716,180800,11286765,2110,2110,2110,2110,0
20240716,180700,11286765,2110,2110,2110,2110,0
20240716,180600,11286765,2110,2110,2110,2110,0
20240716,180500,11286765,2110,2110,2110,2110,0
20240716,180400,11286765,2110,2110,2110,2110,0
20240716,180300,11286765,2110,2110,2110,2110,0
20240716,180200,11286765,2110,2110,2110,2110,0
20240716,180100,11286765,2110,2110,2110,2110,0
20240716,180000,11286765,2110,2110,2110,2110,0
20240716,175900,11286765,2110,2110,2110,2110,473
20240716,175800,11286765,2110,2110,2110,2110,0
20240716,175700,11286765,2110,2110,2110,2110,0
20240716,175600,11286765,2110,2110,2110,2110,0
20240716,175500,11286765,2110,2110,2110,2110,0
20240716,175400,11286765,2110,2110,2110,2110,0
20240716,175300,11286765,2110,2110,2110,2110,0
20240716,175200,11286765,2110,2110,2110,2110,0
20240716,175100,11286765,2110,2110,2110,2110,0
20240716,175000,11286765,2110,2110,2110,2110,0
20240716,174900,11286765,2110,2110,2110,2110,0
20240716,174800,11286765,2110,2110,2110,2110,0
20240716,174700,11286765,2110,2110,2110,2110,0
20240716,174600,11286765,2110,2110,2110,2110,0
20240716,174500,11286765,2110,2110,2110,2110,0
20240716,174400,11286765,2110,2110,2110,2110,0
20240716,174300,11286765,2110,2110,2110,2110,0
20240716,174200,11286765,2110,2110,2110,2110,0
20240716,174100,11286765,2110,2110,2110,2110,0
20240716,174000,11286765,2110,2110,2110,2110,0
20240716,173900,11286765,2110,2110,2110,2110,0
20240716,173800,11286765,2110,2110,2110,2110,0
20240716,173700,11286765,2110,2110,2110,2110,0
20240716,173600,11286765,2110,2110,2110,2110,0
20240716,173500,11286765,2110,2110,2110,2110,0
20240716,173400,11286765,2110,2110,2110,2110,0
20240716,173300,11286765,2110,2110,2110,2110,0
20240716,173200,11286765,2110,2110,2110,2110,0
20240716,173100,11286765,2110,2110,2110,2110,0
20240716,173000,11286765,2110,2110,2110,2110,0
20240716,172900,11286765,2110,2110,2110,2110,473
20240716,172800,11286765,2110,2110,2110,2110,0
20240716,172700,11286765,2110,2110,2110,2110,0
20240716,172600,11286765,2110,2110,2110,2110,0
20240716,172500,11286765,2110,2110,2110,2110,0
20240716,172400,11286765,2110,2110,2110,2110,0
20240716,172300,11286765,2110,2110,2110,2110,0
20240716,172200,11286765,2110,2110,2110,2110,0
20240716,172100,11286765,2110,2110,2110,2110,0
20240716,172000,11286765,2110,2110,2110,2110,0
20240716,171900,11286765,2110,2110,2110,2110,0
20240716,171800,11286765,2110,2110,2110,2110,0
20240716,171700,11286765,2110,2110,2110,2110,0
20240716,171600,11286765,2110,2110,2110,2110,0
20240716,171500,11286765,2110,2110,2110,2110,0
20240716,171400,11286765,2110,2110,2110,2110,0
20240716,171300,11286765,2110,2110,2110,2110,0
20240716,171200,11286765,2110,2110,2110,2110,0
20240716,171100,11286765,2110,2110,2110,2110,0
20240716,171000,11286765,2110,2110,2110,2110,0
20240716,170900,11286765,2110,2110,2110,2110,0
20240716,170800,11286765,2110,2110,2110,2110,0
20240716,170700,11286765,2110,2110,2110,2110,0
20240716,170600,11286765,2110,2110,2110,2110,0
20240716,170500,11286765,2110,2110,2110,2110,0
20240716,170400,11286765,2110,2110,2110,2110,0
20240716,170300,11286765,2110,2110,2110,2110,0
20240716,170200,11286765,2110,2110,2110,2110,0
20240716,170100,11286765,2110,2110,2110,2110,0
20240716,170000,11286765,2110,2110,2110,2110,0
20240716,165900,11286765,2110,2110,2110,2110,473
20240716,165800,11286765,2110,2110,2110,2110,0
20240716,165700,11286765,2110,2110,2110,2110,0
20240716,165600,11286765,2110,2110,2110,2110,0
20240716,165500,11286765,2110,2110,2110,2110,0
20240716,165400,11286765,2110,2110,2110,2110,0
20240716,165300,11286765,2110,2110,2110,2110,0
20240716,165200,11286765,2110,2110,2110,2110,0
20240716,165100,11286765,2110,2110,2110,2110,0
20240716,165000,11286765,2110,2110,2110,2110,0
20240716,164900,11286765,2110,2110,2110,2110,0
20240716,164800,11286765,2110,2110,2110,2110,0
20240716,164700,11286765,2110,2110,2110,2110,0
20240716,164600,11286765,2110,2110,2110,2110,0
20240716,164500,11286765,2110,2110,2110,2110,0
20240716,164400,11286765,2110,2110,2110,2110,0
20240716,164300,11286765,2110,2110,2110,2110,0
20240716,164200,11286765,2110,2110,2110,2110,0
20240716,164100,11286765,2110,2110,2110,2110,0
20240716,164000,11286765,2110,2110,2110,2110,0
20240716,163900,11286765,2110,2110,2110,2110,0
20240716,163800,11286765,2110,2110,2110,2110,0
20240716,163700,11286765,2110,2110,2110,2110,0
20240716,163600,11286765,2110,2110,2110,2110,0
20240716,163500,11286765,2110,2110,2110,2110,0
20240716,163400,11286765,2110,2110,2110,2110,0
20240716,163300,11286765,2110,2110,2110,2110,0
20240716,163200,11286765,2110,2110,2110,2110,0
20240716,163100,11286765,2110,2110,2110,2110,0
20240716,163000,11286765,2110,2110,2110,2110,0
20240716,162900,11286765,2110,2110,2110,2110,473
20240716,162800,11286765,2110,2110,2110,2110,0
20240716,162700,11286765,2110,2110,2110,2110,0
20240716,162600,11286765,2110,2110,2110,2110,0
20240716,162500,11286765,2110,2110,2110,2110,0
20240716,162400,11286765,2110,2110,2110,2110,0
20240716,162300,11286765,2110,2110,2110,2110,0
20240716,162200,11286765,2110,2110,2110,2110,0
20240716,162100,11286765,2110,2110,2110,2110,0
20240716,162000,11286765,2110,2110,2110,2110,0
20240716,161900,11286765,2110,2110,2110,2110,0
20240716,161800,11286765,2110,2110,2110,2110,0
20240716,161700,11286765,2110,2110,2110,2110,0
20240716,161600,11286765,2110,2110,2110,2110,0
20240716,161500,11286765,2110,2110,2110,2110,0
20240716,161400,11286765,2110,2110,2110,2110,0
20240716,161300,11286765,2110,2110,2110,2110,0
20240716,161200,11286765,2110,2110,2110,2110,0
20240716,161100,11286765,2110,2110,2110,2110,0
20240716,161000,11286765,2110,2110,2110,2110,0
20240716,160900,11286765,2110,2110,2110,2110,0
20240716,160800,11286765,2110,2110,2110,2110,0
20240716,160700,11286765,2110,2110,2110,2110,0
20240716,160600,11286765,2110,2110,2110,2110,0
20240716,160500,11286765,2110,2110,2110,2110,0
20240716,160400,11286765,2110,2110,2110,2110,0
20240716,160300,11286765,2110,2110,2110,2110,0
20240716,160200,11286765,2110,2110,2110,2110,0
20240716,160100,11286765,2110,2110,2110,2110,0
20240716,160000,11286765,2110,2110,2110,2110,0
20240716,155900,11286765,2110,2110,2110,2110,473
20240716,155800,11286765,2110,2110,2110,2110,0
20240716,155700,11286765,2110,2110,2110,2110,0
20240716,155600,11286765,2110,2110,2110,2110,0
20240716,155500,11286765,2110,2110,2110,2110,0
20240716,155400,11286765,2110,2110,2110,2110,0
20240716,155300,11286765,2110,2110,2110,2110,0
20240716,155200,11286765,2110,2110,2110,2110,0
20240716,155100,11286765,2110,2110,2110,2110,0
20240716,155000,11286765,2110,2110,2110,2110,0
20240716,154900,11286765,2110,2110,2110,2110,0
20240716,154800,11286765,2110,2110,2110,2110,0
20240716,154700,11286765,2110,2110,2110,2110,0
20240716,154600,11286765,2110,2110,2110,2110,0
20240716,154500,11286765,2110,2110,2110,2110,0
20240716,154400,11286765,2110,2110,2110,2110,0
20240716,154300,11286765,2110,2110,2110,2110,0
20240716,154200,11286765,2110,2110,2110,2110,0
20240716,154100,11286765,2110,2110,2110,2110,0
20240716,154000,11286765,2110,2110,2110,2110,0
20240716,153900,11286765,2110,2110,2110,2110,0
20240716,153800,11286765,2110,2110,2110,2110,0
20240716,153700,11286765,2110,2110,2110,2110,0
20240716,153600,11286765,2110,2110,2110,2110,0
20240716,153500,11286765,2110,2110,2110,2110,0
20240716,153400,11286765,2110,2110,2110,2110,0
20240716,153300,11286765,2110,2110,2110,2110,0
20240716,153200,11286765,2110,2110,2110,2110,0
20240716,153100,11286765,2110,2110,2110,2110,0
20240716,153000,11286765,2110,2110,2110,2110,473
20240716,152900,10288735,2110,2110,2110,2110,0
20240716,152800,10288735,2110,2110,2110,2110,0
20240716,152700,10288735,2110,2110,2110,2110,0
20240716,152600,10288735,2110,2110,2110,2110,0
20240716,152500,10288735,2110,2110,2110,2110,0
20240716,152400,10288735,2110,2110,2110,2110,0
20240716,152300,10288735,2110,2110,2110,2110,0
20240716,152200,10288735,2110,2110,2110,2110,0
20240716,152100,10288735,2110,2110,2110,2110,0
20240716,152000,10288735,2110,2110,2110,2110,0
20240716,151900,10288735,2110,2110,2110,2110,0
20240716,151800,10288735,2110,2110,2110,2110,0
20240716,151700,10288735,2110,2105,2110,2105,68
20240716,151600,10145585,2110,2110,2110,2110,16
20240716,151500,10111825,2110,2110,2110,2110,0
20240716,151400,10111825,2110,2110,2110,2110,17
20240716,151300,10075955,2110,2110,2110,2110,10
20240716,151200,10054855,2110,2110,2110,2110,66
20240716,151100,9915595,2110,2110,2110,2110,0
20240716,151000,9915595,2110,2110,2110,2110,17
20240716,150900,9879725,2110,2105,2110,2105,24
20240716,150800,9829165,2110,2110,2110,2110,0
20240716,150700,9829165,2110,2110,2110,2110,19
20240716,150600,9789075,2110,2110,2110,2110,16
20240716,150500,9755315,2110,2110,2110,2110,17
20240716,150400,9719445,2110,2110,2110,2110,0
20240716,150300,9719445,2110,2110,2110,2110,16
20240716,150200,9685685,2110,2110,2110,2110,17
20240716,150100,9649815,2110,2110,2110,2110,0
20240716,150000,9649815,2110,2110,2110,2110,18
20240716,145900,9611835,2110,2110,2110,2110,16
20240716,145800,9578075,2110,2110,2110,2110,17
20240716,145700,9542205,2110,2110,2110,2110,0
20240716,145600,9542205,2110,2110,2110,2110,16
20240716,145500,9508445,2110,2110,2110,2110,19
20240716,145400,9468355,2105,2105,2105,2105,0
20240716,145300,9468355,2105,2105,2105,2105,0
20240716,145200,9468355,2105,2105,2105,2105,0
20240716,145100,9468355,2105,2105,2105,2105,0
20240716,145000,9468355,2105,2105,2105,2105,49
20240716,144900,9365210,2110,2110,2110,2110,17
20240716,144800,9329340,2110,2110,2110,2110,18
20240716,144700,9291360,2110,2110,2110,2110,16
20240716,144600,9257600,2110,2110,2110,2110,0
20240716,144500,9257600,2110,2110,2110,2110,17
20240716,144400,9221730,2110,2110,2110,2110,16
20240716,144300,9187970,2110,2110,2110,2110,17
20240716,144200,9152100,2110,2110,2110,2110,0
20240716,144100,9152100,2110,2110,2110,2110,18
20240716,144000,9114120,2110,2110,2110,2110,17
20240716,143900,9078250,2110,2110,2110,2110,0
20240716,143800,9078250,2110,2110,2110,2110,16
20240716,143700,9044490,2110,2110,2110,2110,17
20240716,143600,9008620,2110,2110,2110,2110,18
20240716,143500,8970640,2110,2110,2110,2110,0
20240716,143400,8970640,2110,2110,2110,2110,16
20240716,143300,8936880,2110,2110,2110,2110,17
20240716,143200,8901010,2110,2110,2110,2110,17
20240716,143100,8865140,2110,2110,2110,2110,0
20240716,143000,8865140,2110,2110,2110,2110,17
20240716,142900,8829270,2110,2110,2110,2110,18
20240716,142800,8791290,2110,2110,2110,2110,0
20240716,142700,8791290,2110,2110,2110,2110,17
20240716,142600,8755420,2110,2110,2110,2110,16
20240716,142500,8721660,2110,2110,2110,2110,17
20240716,142400,8685790,2110,2110,2110,2110,0
20240716,142300,8685790,2110,2110,2110,2105,18
20240716,142200,8647830,2110,2110,2110,2110,16
20240716,142100,8614070,2110,2110,2110,2110,17
20240716,142000,8578200,2110,2110,2110,2110,0
20240716,141900,8578200,2110,2110,2110,2110,16
20240716,141800,8544440,2110,2110,2110,2110,17
20240716,141700,8508570,2110,2110,2110,2110,0
20240716,141600,8508570,2110,2110,2110,2110,18
20240716,141500,8470590,2110,2110,2110,2110,17
20240716,141400,8434720,2110,2110,2110,2110,16
20240716,141300,8400960,2110,2110,2110,2110,0
20240716,141200,8400960,2110,2110,2110,2110,17
20240716,141100,8365090,2110,2110,2110,2110,18
20240716,141000,8327110,2110,2110,2110,2110,16
20240716,140900,8293350,2110,2110,2110,2110,0
20240716,140800,8293350,2110,2110,2110,2110,17
20240716,140700,8257480,2110,2110,2110,2110,16
20240716,140600,8223720,2110,2110,2110,2110,0
20240716,140500,8223720,2110,2110,2110,2110,17
20240716,140400,8187850,2110,2110,2110,2110,18
20240716,140300,8149870,2110,2110,2110,2110,17
20240716,140200,8114000,2110,2110,2110,2110,0
20240716,140100,8114000,2110,2110,2110,2110,16
20240716,140000,8080240,2110,2110,2110,2110,17
20240716,135900,8044370,2110,2110,2110,2110,16
20240716,135800,8010610,2110,2110,2110,2110,0
20240716,135700,8010610,2110,2110,2110,2110,18
20240716,135600,7972630,2110,2110,2110,2110,17
20240716,135500,7936760,2110,2110,2110,2110,0
20240716,135400,7936760,2110,2110,2110,2110,16
20240716,135300,7903000,2110,2110,2110,2110,17
20240716,135200,7867130,2110,2110,2110,2110,18
20240716,135100,7829150,2110,2110,2110,2110,0
20240716,135000,7829150,2110,2110,2110,2110,17
20240716,134900,7793280,2110,2110,2110,2110,16
20240716,134800,7759520,2110,2110,2110,2110,17
20240716,134700,7723650,2110,2110,2110,2110,0
20240716,134600,7723650,2110,2110,2110,2110,16
20240716,134500,7689890,2110,2110,2110,2110,18
20240716,134400,7651910,2110,2110,2110,2110,100
20240716,134300,7440910,2110,2110,2110,2110,17
20240716,134200,7405040,2110,2110,2110,2110,16
20240716,134100,7371280,2110,2110,2110,2110,17
20240716,134000,7335410,2110,2110,2110,2110,0
20240716,133900,7335410,2110,2110,2110,2110,18
20240716,133800,7297430,2110,2110,2110,2110,18
20240716,133700,7259450,2110,2110,2110,2110,16
20240716,133600,7225690,2110,2110,2110,2110,0
20240716,133500,7225690,2110,2110,2110,2110,17
20240716,133400,7189820,2110,2110,2110,2110,16
20240716,133300,7156060,2110,2110,2110,2110,0
20240716,133200,7156060,2110,2110,2110,2110,18
20240716,133100,7118080,2110,2110,2110,2110,17
20240716,133000,7082210,2110,2110,2110,2110,16
20240716,132900,7048450,2110,2110,2110,2110,0
20240716,132800,7048450,2110,2110,2110,2110,17
20240716,132700,7012580,2110,2110,2110,2110,16
20240716,132600,6978820,2110,2110,2110,2110,19
20240716,132500,6938730,2110,2110,2110,2110,0
20240716,132400,6938730,2110,2110,2110,2110,16
20240716,132300,6904970,2110,2110,2110,2110,17
20240716,132200,6869100,2110,2110,2110,2110,0
20240716,132100,6869100,2110,2110,2110,2110,16
20240716,132000,6835340,2110,2110,2110,2110,18
20240716,131900,6797360,2110,2110,2110,2110,17
20240716,131800,6761490,2110,2110,2110,2110,0
20240716,131700,6761490,2110,2110,2110,2110,16
20240716,131600,6727730,2110,2110,2110,2110,17
20240716,131500,6691860,2110,2110,2110,2110,16
20240716,131400,6658100,2110,2110,2110,2110,0
20240716,131300,6658100,2110,2110,2110,2110,19
20240716,131200,6618010,2110,2110,2110,2110,16
20240716,131100,6584250,2110,2110,2110,2110,0
20240716,131000,6584250,2110,2110,2110,2110,17
20240716,130900,6548380,2110,2110,2110,2110,16
20240716,130800,6514620,2110,2110,2110,2110,18
20240716,130700,6476640,2110,2110,2110,2110,0
20240716,130600,6476640,2110,2110,2110,2110,17
20240716,130500,6440770,2110,2110,2110,2110,16
20240716,130400,6407010,2110,2110,2110,2110,17
20240716,130300,6371140,2110,2110,2110,2110,0
20240716,130200,6371140,2110,2110,2110,2110,16
20240716,130100,6337380,2110,2110,2110,2110,19
20240716,130000,6297290,2110,2110,2110,2110,0
20240716,125900,6297290,2110,2110,2110,2110,252
20240716,125800,5765570,2110,2110,2110,2110,17
20240716,125700,5729700,2110,2110,2110,2110,16
20240716,125600,5695940,2110,2110,2110,2110,0
20240716,125500,5695940,2110,2110,2110,2110,18
20240716,125400,5657960,2110,2110,2110,2110,30
20240716,125300,5594660,2110,2110,2110,2110,16
20240716,125200,5560900,2110,2110,2110,2110,0
20240716,125100,5560900,2110,2110,2110,2110,17
20240716,125000,5525030,2110,2110,2110,2110,16
20240716,124900,5491270,2110,2110,2110,2110,0
20240716,124800,5491270,2110,2110,2110,2110,19
20240716,124700,5451180,2110,2110,2110,2110,15
20240716,124600,5419530,2110,2110,2110,2110,13
20240716,124500,5392100,2110,2110,2110,2110,0
20240716,124400,5392100,2110,2110,2110,2110,251
20240716,124300,4862490,2110,2110,2110,2110,0
20240716,124200,4862490,2110,2110,2110,2110,15
20240716,124100,4830840,2110,2110,2110,2110,13
20240716,124000,4803410,2110,2110,2110,2110,12
20240716,123900,4778090,2110,2110,2110,2110,15
20240716,123800,4746440,2110,2110,2110,2110,13
20240716,123700,4719010,2110,2110,2110,2110,12
20240716,123600,4693690,2110,2110,2110,2110,13
20240716,123500,4666260,2110,2110,2110,2110,15
20240716,123400,4634610,2110,2110,2110,2110,12
20240716,123300,4609290,2110,2110,2110,2110,13
20240716,123200,4581860,2110,2110,2110,2110,15
20240716,123100,4550210,2110,2110,2110,2110,12
20240716,123000,4524890,2110,2110,2110,2110,0
20240716,122900,4524890,2110,2110,2110,2110,13
20240716,122800,4497460,2110,2110,2110,2110,15
20240716,122700,4465810,2110,2110,2110,2110,12
20240716,122600,4440490,2110,2110,2110,2110,13
20240716,122500,4413060,2110,2110,2110,2110,15
20240716,122400,4381410,2110,2110,2110,2110,12
20240716,122300,4356090,2110,2110,2110,2110,13
20240716,122200,4328660,2110,2110,2110,2110,15
20240716,122100,4297010,2110,2110,2110,2110,12
20240716,122000,4271690,2110,2110,2110,2110,13
20240716,121900,4244260,2110,2110,2110,2110,15
20240716,121800,4212610,2110,2110,2110,2110,0
20240716,121700,4212610,2110,2110,2110,2110,12
20240716,121600,4187290,2110,2110,2110,2110,13
20240716,121500,4159860,2110,2110,2110,2110,15
20240716,121400,4128210,2110,2110,2110,2110,12
20240716,121300,4102890,2110,2110,2110,2110,13
20240716,121200,4075460,2110,2110,2110,2110,15
20240716,121100,4043810,2110,2110,2110,2110,12
20240716,121000,4018490,2110,2110,2110,2110,13
20240716,120900,3991060,2110,2110,2110,2110,15
20240716,120800,3959410,2110,2110,2110,2110,12
20240716,120700,3934090,2110,2110,2110,2110,13
20240716,120600,3906660,2110,2110,2110,2110,0
20240716,120500,3906660,2110,2110,2110,2110,15
20240716,120400,3875010,2110,2110,2110,2110,12
20240716,120300,3849690,2110,2110,2110,2110,13
20240716,120200,3822260,2110,2110,2110,2110,15
20240716,120100,3790610,2110,2110,2110,2110,12
20240716,120000,3765290,2110,2110,2110,2110,13
20240716,115900,3737860,2110,2110,2110,2110,15
20240716,115800,3706210,2110,2110,2110,2110,12
20240716,115700,3680890,2110,2110,2110,2110,13
20240716,115600,3653460,2110,2110,2110,2110,15
20240716,115500,3621810,2110,2110,2110,2110,12
20240716,115400,3596490,2110,2110,2110,2110,13
20240716,115300,3569060,2110,2110,2110,2110,0
20240716,115200,3569060,2110,2110,2110,2110,15
20240716,115100,3537410,2110,2110,2110,2110,12
20240716,115000,3512090,2110,2110,2110,2110,13
20240716,114900,3484660,2110,2110,2110,2110,15
20240716,114800,3453010,2110,2110,2110,2110,12
20240716,114700,3427690,2110,2110,2110,2110,13
20240716,114600,3400260,2110,2110,2110,2110,15
20240716,114500,3368610,2110,2110,2110,2110,12
20240716,114400,3343290,2110,2110,2110,2110,13
20240716,114300,3315860,2110,2110,2110,2110,15
20240716,114200,3284210,2110,2110,2110,2110,12
20240716,114100,3258890,2110,2110,2110,2110,0
20240716,114000,3258890,2110,2110,2110,2110,13
20240716,113900,3231460,2110,2110,2110,2110,15
20240716,113800,3199810,2110,2110,2110,2110,12
20240716,113700,3174490,2110,2110,2110,2110,13
20240716,113600,3147060,2110,2110,2110,2110,17
20240716,113500,3111190,2105,2105,2105,2105,10
20240716,113400,3090140,2105,2105,2105,2105,0
20240716,113300,3090140,2105,2105,2105,2105,0
20240716,113200,3090140,2105,2105,2105,2105,0
20240716,113100,3090140,2105,2110,2110,2105,53
20240716,113000,2978510,2110,2110,2110,2110,15
20240716,112900,2946860,2110,2110,2110,2110,12
20240716,112800,2921540,2110,2110,2110,2110,0
20240716,112700,2921540,2110,2110,2110,2110,13
20240716,112600,2894110,2110,2110,2110,2110,15
20240716,112500,2862460,2110,2110,2110,2110,12
20240716,112400,2837140,2110,2110,2110,2110,13
20240716,112300,2809710,2110,2110,2110,2110,15
20240716,112200,2778060,2110,2110,2110,2110,12
20240716,112100,2752740,2110,2110,2110,2110,13
20240716,112000,2725310,2110,2110,2110,2110,15
20240716,111900,2693660,2110,2110,2110,2110,12
20240716,111800,2668340,2110,2110,2110,2110,13
20240716,111700,2640910,2110,2110,2110,2110,15
20240716,111600,2609260,2110,2110,2110,2110,0
20240716,111500,2609260,2110,2110,2110,2110,12
20240716,111400,2583940,2110,2110,2110,2110,13
20240716,111300,2556510,2110,2110,2110,2110,15
20240716,111200,2524860,2110,2110,2110,2110,12
20240716,111100,2499540,2110,2110,2110,2110,13
20240716,111000,2472110,2110,2110,2110,2110,15
20240716,110900,2440460,2110,2110,2110,2110,12
20240716,110800,2415140,2110,2110,2110,2110,13
20240716,110700,2387710,2110,2110,2110,2110,15
20240716,110600,2356060,2110,2110,2110,2110,12
20240716,110500,2330740,2110,2110,2110,2110,13
20240716,110400,2303310,2110,2110,2110,2110,0
20240716,110300,2303310,2110,2110,2110,2110,15
20240716,110200,2271660,2110,2110,2110,2110,12
20240716,110100,2246340,2110,2110,2110,2110,13
20240716,110000,2218910,2110,2110,2110,2110,15
20240716,105900,2187260,2110,2110,2110,2110,12
20240716,105800,2161940,2110,2110,2110,2110,33
20240716,105700,2092310,2110,2110,2110,2110,15
20240716,105600,2060660,2110,2110,2110,2110,12
20240716,105500,2035340,2110,2110,2110,2110,13
20240716,105400,2007910,2110,2110,2110,2110,15
20240716,105300,1976260,2110,2110,2110,2110,12
20240716,105200,1950940,2110,2110,2110,2110,13
20240716,105100,1923510,2110,2110,2110,2110,0
20240716,105000,1923510,2110,2110,2110,2110,11
20240716,104900,1900300,2105,2105,2105,2105,16
20240716,104800,1866620,2110,2110,2110,2110,13
20240716,104700,1839190,2110,2110,2110,2110,15
20240716,104600,1807540,2110,2110,2110,2110,27
20240716,104500,1750570,2110,2110,2110,2110,28
20240716,104400,1691490,2110,2110,2110,2110,15
20240716,104300,1659840,2110,2110,2110,2110,12
20240716,104200,1634520,2110,2110,2110,2110,13
20240716,104100,1607090,2110,2110,2110,2110,15
20240716,104000,1575440,2110,2110,2110,2110,12
20240716,103900,1550120,2110,2110,2110,2110,0
20240716,103800,1550120,2110,2110,2110,2110,13
20240716,103700,1522690,2110,2105,2110,2105,16
20240716,103600,1488940,2110,2110,2110,2110,12
20240716,103500,1463620,2110,2110,2110,2110,28
20240716,103400,1404540,2110,2110,2110,2110,15
20240716,103300,1372890,2110,2110,2110,2110,12
20240716,103200,1347570,2110,2110,2110,2110,13
20240716,103100,1320140,2110,2110,2110,2110,13
20240716,103000,1292710,2110,2110,2110,2110,12
20240716,102900,1267390,2110,2110,2110,2110,13
20240716,102800,1239960,2105,2105,2110,2105,17
20240716,102700,1204155,2105,2105,2105,2105,0
20240716,102600,1204155,2105,2105,2105,2105,12
20240716,102500,1178895,2105,2105,2105,2105,13
20240716,102400,1151530,2105,2105,2105,2105,15
20240716,102300,1119955,2105,2105,2105,2105,12
20240716,102200,1094695,2105,2105,2105,2105,13
20240716,102100,1067330,2105,2105,2105,2105,15
20240716,102000,1035755,2105,2105,2105,2105,12
20240716,101900,1010495,2110,2110,2110,2110,23
20240716,101800,961965,2110,2110,2110,2110,15
20240716,101700,930315,2110,2110,2110,2110,12
20240716,101600,904995,2110,2110,2110,2110,13
20240716,101500,877565,2110,2110,2110,2110,15
20240716,101400,845915,2110,2110,2110,2110,0
20240716,101300,845915,2110,2110,2110,2110,12
20240716,101200,820595,2110,2110,2110,2110,13
20240716,101100,793165,2110,2110,2110,2110,15
20240716,101000,761515,2110,2095,2110,2095,18
20240716,100900,723625,2110,2110,2110,2110,13
20240716,100800,696195,2110,2110,2110,2110,15
20240716,100700,664545,2110,2110,2110,2110,12
20240716,100600,639225,2110,2110,2110,2110,13
20240716,100500,611795,2110,2110,2110,2110,15
20240716,100400,580145,2110,2110,2110,2110,12
20240716,100300,554825,2110,2110,2110,2110,13
20240716,100200,527395,2110,2110,2110,2110,0
20240716,100100,527395,2110,2105,2110,2105,45
20240716,100000,432510,2105,2105,2105,2105,13
20240716,095900,405145,2105,2105,2105,2105,13
20240716,095800,377780,2105,2105,2105,2105,16
20240716,095700,344100,2105,2105,2105,2105,12
20240716,095600,318840,2105,2105,2105,2105,13
20240716,095500,291475,2105,2105,2105,2105,0
20240716,095400,291475,2105,2105,2105,2105,0
20240716,095300,291475,2105,2105,2105,2105,0
20240716,095200,291475,2105,2105,2105,2105,22
20240716,095100,245165,2105,2105,2105,2105,0
20240716,095000,245165,2105,2105,2105,2105,0
20240716,094900,245165,2105,2105,2105,2105,0
20240716,094800,245165,2105,2105,2105,2105,0
20240716,094700,245165,2105,2105,2105,2105,1
20240716,094600,243060,2105,2105,2105,2105,0
20240716,094500,243060,2105,2105,2105,2105,0
20240716,094400,243060,2105,2105,2105,2105,0
20240716,094300,243060,2105,2105,2105,2105,0
20240716,094200,243060,2105,2105,2105,2105,0
20240716,094100,243060,2105,2105,2105,2105,0
20240716,094000,243060,2105,2105,2105,2105,0
20240716,093900,243060,2105,2105,2105,2105,5
20240716,093800,232535,2095,2095,2095,2095,0
20240716,093700,232535,2095,2095,2095,2095,0
20240716,093600,232535,2095,2095,2095,2095,44
20240716,093500,140355,2095,2095,2095,2095,0
20240716,093400,140355,2095,2095,2095,2095,0
20240716,093300,140355,2095,2095,2095,2095,0
20240716,093200,140355,2095,2095,2095,2095,0
20240716,093100,140355,2095,2095,2095,2095,0
20240716,093000,140355,2095,2095,2095,2095,0
20240716,092900,140355,2095,2095,2095,2095,0
20240716,092800,140355,2095,2095,2095,2095,0
20240716,092700,140355,2095,2095,2095,2095,0
20240716,092600,140355,2095,2095,2095,2095,0
20240716,092500,140355,2095,2095,2095,2095,5
20240716,092400,129880,2095,2095,2095,2095,0
20240716,092300,129880,2095,2095,2095,2095,10
20240716,092200,108930,2095,2095,2095,2095,0
20240716,092100,108930,2095,2095,2095,2095,0
20240716,092000,108930,2095,2095,2095,2095,0
20240716,091900,108930,2095,2095,2095,2095,0
20240716,091800,108930,2095,2095,2095,2095,0
20240716,091700,108930,2095,2095,2095,2095,0
20240716,091600,108930,2095,2095,2095,2095,0
20240716,091500,108930,2095,2095,2095,2095,0
20240716,091400,108930,2095,2095,2095,2095,0
20240716,091300,108930,2095,2095,2095,2095,0
20240716,091200,108930,2095,2095,2095,2095,0
20240716,091100,108930,2095,2095,2095,2095,0
20240716,091000,108930,2095,2095,2095,2095,0
20240716,090900,108930,2095,2095,2095,2095,0
20240716,090800,108930,2095,2095,2095,2095,0
20240716,090700,108930,2095,2095,2095,2095,0
20240716,090600,108930,2095,2095,2095,2095,0
20240716,090500,108930,2095,2095,2095,2095,0
20240716,090400,108930,2095,2095,2095,2095,0
20240716,090300,108930,2095,2095,2095,2095,0
20240716,090200,108930,2095,2095,2095,2095,0
20240716,090100,108930,2095,2095,2095,2095,0
20240716,090000,108930,2095,2090,2095,2090,52