KissMeData/469880/min/candle-20240718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240718,213400,31947525,2095,2095,2095,2095,97
20240718,213300,31947525,2095,2095,2095,2095,0
20240718,213200,31947525,2095,2095,2095,2095,0
20240718,213100,31947525,2095,2095,2095,2095,0
20240718,213000,31947525,2095,2095,2095,2095,0
20240718,212900,31947525,2095,2095,2095,2095,0
20240718,212800,31947525,2095,2095,2095,2095,0
20240718,212700,31947525,2095,2095,2095,2095,0
20240718,212600,31947525,2095,2095,2095,2095,0
20240718,212500,31947525,2095,2095,2095,2095,0
20240718,212400,31947525,2095,2095,2095,2095,0
20240718,212300,31947525,2095,2095,2095,2095,0
20240718,212200,31947525,2095,2095,2095,2095,0
20240718,212100,31947525,2095,2095,2095,2095,0
20240718,212000,31947525,2095,2095,2095,2095,0
20240718,211900,31947525,2095,2095,2095,2095,0
20240718,211800,31947525,2095,2095,2095,2095,0
20240718,211700,31947525,2095,2095,2095,2095,0
20240718,211600,31947525,2095,2095,2095,2095,0
20240718,211500,31947525,2095,2095,2095,2095,0
20240718,211400,31947525,2095,2095,2095,2095,0
20240718,211300,31947525,2095,2095,2095,2095,0
20240718,211200,31947525,2095,2095,2095,2095,0
20240718,211100,31947525,2095,2095,2095,2095,0
20240718,211000,31947525,2095,2095,2095,2095,0
20240718,210900,31947525,2095,2095,2095,2095,0
20240718,210800,31947525,2095,2095,2095,2095,0
20240718,210700,31947525,2095,2095,2095,2095,0
20240718,210600,31947525,2095,2095,2095,2095,0
20240718,210500,31947525,2095,2095,2095,2095,0
20240718,210400,31947525,2095,2095,2095,2095,97
20240718,210300,31947525,2095,2095,2095,2095,0
20240718,210200,31947525,2095,2095,2095,2095,0
20240718,210100,31947525,2095,2095,2095,2095,0
20240718,210000,31947525,2095,2095,2095,2095,0
20240718,205900,31947525,2095,2095,2095,2095,0
20240718,205800,31947525,2095,2095,2095,2095,0
20240718,205700,31947525,2095,2095,2095,2095,0
20240718,205600,31947525,2095,2095,2095,2095,0
20240718,205500,31947525,2095,2095,2095,2095,0
20240718,205400,31947525,2095,2095,2095,2095,0
20240718,205300,31947525,2095,2095,2095,2095,0
20240718,205200,31947525,2095,2095,2095,2095,0
20240718,205100,31947525,2095,2095,2095,2095,0
20240718,205000,31947525,2095,2095,2095,2095,0
20240718,204900,31947525,2095,2095,2095,2095,0
20240718,204800,31947525,2095,2095,2095,2095,0
20240718,204700,31947525,2095,2095,2095,2095,0
20240718,204600,31947525,2095,2095,2095,2095,0
20240718,204500,31947525,2095,2095,2095,2095,0
20240718,204400,31947525,2095,2095,2095,2095,0
20240718,204300,31947525,2095,2095,2095,2095,0
20240718,204200,31947525,2095,2095,2095,2095,0
20240718,204100,31947525,2095,2095,2095,2095,0
20240718,204000,31947525,2095,2095,2095,2095,0
20240718,203900,31947525,2095,2095,2095,2095,0
20240718,203800,31947525,2095,2095,2095,2095,0
20240718,203700,31947525,2095,2095,2095,2095,0
20240718,203600,31947525,2095,2095,2095,2095,0
20240718,203500,31947525,2095,2095,2095,2095,0
20240718,203400,31947525,2095,2095,2095,2095,97
20240718,203300,31947525,2095,2095,2095,2095,0
20240718,203200,31947525,2095,2095,2095,2095,0
20240718,203100,31947525,2095,2095,2095,2095,0
20240718,203000,31947525,2095,2095,2095,2095,0
20240718,202900,31947525,2095,2095,2095,2095,0
20240718,202800,31947525,2095,2095,2095,2095,0
20240718,202700,31947525,2095,2095,2095,2095,0
20240718,202600,31947525,2095,2095,2095,2095,0
20240718,202500,31947525,2095,2095,2095,2095,0
20240718,202400,31947525,2095,2095,2095,2095,0
20240718,202300,31947525,2095,2095,2095,2095,0
20240718,202200,31947525,2095,2095,2095,2095,0
20240718,202100,31947525,2095,2095,2095,2095,0
20240718,202000,31947525,2095,2095,2095,2095,0
20240718,201900,31947525,2095,2095,2095,2095,0
20240718,201800,31947525,2095,2095,2095,2095,0
20240718,201700,31947525,2095,2095,2095,2095,0
20240718,201600,31947525,2095,2095,2095,2095,0
20240718,201500,31947525,2095,2095,2095,2095,0
20240718,201400,31947525,2095,2095,2095,2095,0
20240718,201300,31947525,2095,2095,2095,2095,0
20240718,201200,31947525,2095,2095,2095,2095,0
20240718,201100,31947525,2095,2095,2095,2095,0
20240718,201000,31947525,2095,2095,2095,2095,0
20240718,200900,31947525,2095,2095,2095,2095,0
20240718,200800,31947525,2095,2095,2095,2095,0
20240718,200700,31947525,2095,2095,2095,2095,0
20240718,200600,31947525,2095,2095,2095,2095,0
20240718,200500,31947525,2095,2095,2095,2095,0
20240718,200400,31947525,2095,2095,2095,2095,97
20240718,200300,31947525,2095,2095,2095,2095,0
20240718,200200,31947525,2095,2095,2095,2095,0
20240718,200100,31947525,2095,2095,2095,2095,0
20240718,200000,31947525,2095,2095,2095,2095,0
20240718,195900,31947525,2095,2095,2095,2095,0
20240718,195800,31947525,2095,2095,2095,2095,0
20240718,195700,31947525,2095,2095,2095,2095,0
20240718,195600,31947525,2095,2095,2095,2095,0
20240718,195500,31947525,2095,2095,2095,2095,0
20240718,195400,31947525,2095,2095,2095,2095,0
20240718,195300,31947525,2095,2095,2095,2095,0
20240718,195200,31947525,2095,2095,2095,2095,0
20240718,195100,31947525,2095,2095,2095,2095,0
20240718,195000,31947525,2095,2095,2095,2095,0
20240718,194900,31947525,2095,2095,2095,2095,0
20240718,194800,31947525,2095,2095,2095,2095,0
20240718,194700,31947525,2095,2095,2095,2095,0
20240718,194600,31947525,2095,2095,2095,2095,0
20240718,194500,31947525,2095,2095,2095,2095,0
20240718,194400,31947525,2095,2095,2095,2095,0
20240718,194300,31947525,2095,2095,2095,2095,0
20240718,194200,31947525,2095,2095,2095,2095,0
20240718,194100,31947525,2095,2095,2095,2095,0
20240718,194000,31947525,2095,2095,2095,2095,0
20240718,193900,31947525,2095,2095,2095,2095,0
20240718,193800,31947525,2095,2095,2095,2095,0
20240718,193700,31947525,2095,2095,2095,2095,0
20240718,193600,31947525,2095,2095,2095,2095,0
20240718,193500,31947525,2095,2095,2095,2095,0
20240718,193400,31947525,2095,2095,2095,2095,97
20240718,193300,31947525,2095,2095,2095,2095,0
20240718,193200,31947525,2095,2095,2095,2095,0
20240718,193100,31947525,2095,2095,2095,2095,0
20240718,193000,31947525,2095,2095,2095,2095,0
20240718,192900,31947525,2095,2095,2095,2095,0
20240718,192800,31947525,2095,2095,2095,2095,0
20240718,192700,31947525,2095,2095,2095,2095,0
20240718,192600,31947525,2095,2095,2095,2095,0
20240718,192500,31947525,2095,2095,2095,2095,0
20240718,192400,31947525,2095,2095,2095,2095,0
20240718,192300,31947525,2095,2095,2095,2095,0
20240718,192200,31947525,2095,2095,2095,2095,0
20240718,192100,31947525,2095,2095,2095,2095,0
20240718,192000,31947525,2095,2095,2095,2095,0
20240718,191900,31947525,2095,2095,2095,2095,0
20240718,191800,31947525,2095,2095,2095,2095,0
20240718,191700,31947525,2095,2095,2095,2095,0
20240718,191600,31947525,2095,2095,2095,2095,0
20240718,191500,31947525,2095,2095,2095,2095,0
20240718,191400,31947525,2095,2095,2095,2095,0
20240718,191300,31947525,2095,2095,2095,2095,0
20240718,191200,31947525,2095,2095,2095,2095,0
20240718,191100,31947525,2095,2095,2095,2095,0
20240718,191000,31947525,2095,2095,2095,2095,0
20240718,190900,31947525,2095,2095,2095,2095,0
20240718,190800,31947525,2095,2095,2095,2095,0
20240718,190700,31947525,2095,2095,2095,2095,0
20240718,190600,31947525,2095,2095,2095,2095,0
20240718,190500,31947525,2095,2095,2095,2095,0
20240718,190400,31947525,2095,2095,2095,2095,97
20240718,190300,31947525,2095,2095,2095,2095,0
20240718,190200,31947525,2095,2095,2095,2095,0
20240718,190100,31947525,2095,2095,2095,2095,0
20240718,190000,31947525,2095,2095,2095,2095,0
20240718,185900,31947525,2095,2095,2095,2095,0
20240718,185800,31947525,2095,2095,2095,2095,0
20240718,185700,31947525,2095,2095,2095,2095,0
20240718,185600,31947525,2095,2095,2095,2095,0
20240718,185500,31947525,2095,2095,2095,2095,0
20240718,185400,31947525,2095,2095,2095,2095,0
20240718,185300,31947525,2095,2095,2095,2095,0
20240718,185200,31947525,2095,2095,2095,2095,0
20240718,185100,31947525,2095,2095,2095,2095,0
20240718,185000,31947525,2095,2095,2095,2095,0
20240718,184900,31947525,2095,2095,2095,2095,0
20240718,184800,31947525,2095,2095,2095,2095,0
20240718,184700,31947525,2095,2095,2095,2095,0
20240718,184600,31947525,2095,2095,2095,2095,0
20240718,184500,31947525,2095,2095,2095,2095,0
20240718,184400,31947525,2095,2095,2095,2095,0
20240718,184300,31947525,2095,2095,2095,2095,0
20240718,184200,31947525,2095,2095,2095,2095,0
20240718,184100,31947525,2095,2095,2095,2095,0
20240718,184000,31947525,2095,2095,2095,2095,0
20240718,183900,31947525,2095,2095,2095,2095,0
20240718,183800,31947525,2095,2095,2095,2095,0
20240718,183700,31947525,2095,2095,2095,2095,0
20240718,183600,31947525,2095,2095,2095,2095,0
20240718,183500,31947525,2095,2095,2095,2095,0
20240718,183400,31947525,2095,2095,2095,2095,97
20240718,183300,31947525,2095,2095,2095,2095,0
20240718,183200,31947525,2095,2095,2095,2095,0
20240718,183100,31947525,2095,2095,2095,2095,0
20240718,183000,31947525,2095,2095,2095,2095,0
20240718,182900,31947525,2095,2095,2095,2095,0
20240718,182800,31947525,2095,2095,2095,2095,0
20240718,182700,31947525,2095,2095,2095,2095,0
20240718,182600,31947525,2095,2095,2095,2095,0
20240718,182500,31947525,2095,2095,2095,2095,0
20240718,182400,31947525,2095,2095,2095,2095,0
20240718,182300,31947525,2095,2095,2095,2095,0
20240718,182200,31947525,2095,2095,2095,2095,0
20240718,182100,31947525,2095,2095,2095,2095,0
20240718,182000,31947525,2095,2095,2095,2095,0
20240718,181900,31947525,2095,2095,2095,2095,0
20240718,181800,31947525,2095,2095,2095,2095,0
20240718,181700,31947525,2095,2095,2095,2095,0
20240718,181600,31947525,2095,2095,2095,2095,0
20240718,181500,31947525,2095,2095,2095,2095,0
20240718,181400,31947525,2095,2095,2095,2095,0
20240718,181300,31947525,2095,2095,2095,2095,0
20240718,181200,31947525,2095,2095,2095,2095,0
20240718,181100,31947525,2095,2095,2095,2095,0
20240718,181000,31947525,2095,2095,2095,2095,0
20240718,180900,31947525,2095,2095,2095,2095,0
20240718,180800,31947525,2095,2095,2095,2095,0
20240718,180700,31947525,2095,2095,2095,2095,0
20240718,180600,31947525,2095,2095,2095,2095,0
20240718,180500,31947525,2095,2095,2095,2095,0
20240718,180400,31947525,2095,2095,2095,2095,97
20240718,180300,31947525,2095,2095,2095,2095,0
20240718,180200,31947525,2095,2095,2095,2095,0
20240718,180100,31947525,2095,2095,2095,2095,0
20240718,180000,31947525,2095,2095,2095,2095,0
20240718,175900,31947525,2095,2095,2095,2095,0
20240718,175800,31947525,2095,2095,2095,2095,0
20240718,175700,31947525,2095,2095,2095,2095,0
20240718,175600,31947525,2095,2095,2095,2095,0
20240718,175500,31947525,2095,2095,2095,2095,0
20240718,175400,31947525,2095,2095,2095,2095,0
20240718,175300,31947525,2095,2095,2095,2095,0
20240718,175200,31947525,2095,2095,2095,2095,0
20240718,175100,31947525,2095,2095,2095,2095,0
20240718,175000,31947525,2095,2095,2095,2095,0
20240718,174900,31947525,2095,2095,2095,2095,0
20240718,174800,31947525,2095,2095,2095,2095,0
20240718,174700,31947525,2095,2095,2095,2095,0
20240718,174600,31947525,2095,2095,2095,2095,0
20240718,174500,31947525,2095,2095,2095,2095,0
20240718,174400,31947525,2095,2095,2095,2095,0
20240718,174300,31947525,2095,2095,2095,2095,0
20240718,174200,31947525,2095,2095,2095,2095,0
20240718,174100,31947525,2095,2095,2095,2095,0
20240718,174000,31947525,2095,2095,2095,2095,0
20240718,173900,31947525,2095,2095,2095,2095,0
20240718,173800,31947525,2095,2095,2095,2095,0
20240718,173700,31947525,2095,2095,2095,2095,0
20240718,173600,31947525,2095,2095,2095,2095,0
20240718,173500,31947525,2095,2095,2095,2095,0
20240718,173400,31947525,2095,2095,2095,2095,97
20240718,173300,31947525,2095,2095,2095,2095,0
20240718,173200,31947525,2095,2095,2095,2095,0
20240718,173100,31947525,2095,2095,2095,2095,0
20240718,173000,31947525,2095,2095,2095,2095,0
20240718,172900,31947525,2095,2095,2095,2095,0
20240718,172800,31947525,2095,2095,2095,2095,0
20240718,172700,31947525,2095,2095,2095,2095,0
20240718,172600,31947525,2095,2095,2095,2095,0
20240718,172500,31947525,2095,2095,2095,2095,0
20240718,172400,31947525,2095,2095,2095,2095,0
20240718,172300,31947525,2095,2095,2095,2095,0
20240718,172200,31947525,2095,2095,2095,2095,0
20240718,172100,31947525,2095,2095,2095,2095,0
20240718,172000,31947525,2095,2095,2095,2095,0
20240718,171900,31947525,2095,2095,2095,2095,0
20240718,171800,31947525,2095,2095,2095,2095,0
20240718,171700,31947525,2095,2095,2095,2095,0
20240718,171600,31947525,2095,2095,2095,2095,0
20240718,171500,31947525,2095,2095,2095,2095,0
20240718,171400,31947525,2095,2095,2095,2095,0
20240718,171300,31947525,2095,2095,2095,2095,0
20240718,171200,31947525,2095,2095,2095,2095,0
20240718,171100,31947525,2095,2095,2095,2095,0
20240718,171000,31947525,2095,2095,2095,2095,0
20240718,170900,31947525,2095,2095,2095,2095,0
20240718,170800,31947525,2095,2095,2095,2095,0
20240718,170700,31947525,2095,2095,2095,2095,0
20240718,170600,31947525,2095,2095,2095,2095,0
20240718,170500,31947525,2095,2095,2095,2095,0
20240718,170400,31947525,2095,2095,2095,2095,97
20240718,170300,31947525,2095,2095,2095,2095,0
20240718,170200,31947525,2095,2095,2095,2095,0
20240718,170100,31947525,2095,2095,2095,2095,0
20240718,170000,31947525,2095,2095,2095,2095,0
20240718,165900,31947525,2095,2095,2095,2095,0
20240718,165800,31947525,2095,2095,2095,2095,0
20240718,165700,31947525,2095,2095,2095,2095,0
20240718,165600,31947525,2095,2095,2095,2095,0
20240718,165500,31947525,2095,2095,2095,2095,0
20240718,165400,31947525,2095,2095,2095,2095,0
20240718,165300,31947525,2095,2095,2095,2095,0
20240718,165200,31947525,2095,2095,2095,2095,0
20240718,165100,31947525,2095,2095,2095,2095,0
20240718,165000,31947525,2095,2095,2095,2095,0
20240718,164900,31947525,2095,2095,2095,2095,0
20240718,164800,31947525,2095,2095,2095,2095,0
20240718,164700,31947525,2095,2095,2095,2095,0
20240718,164600,31947525,2095,2095,2095,2095,0
20240718,164500,31947525,2095,2095,2095,2095,0
20240718,164400,31947525,2095,2095,2095,2095,0
20240718,164300,31947525,2095,2095,2095,2095,0
20240718,164200,31947525,2095,2095,2095,2095,0
20240718,164100,31947525,2095,2095,2095,2095,0
20240718,164000,31947525,2095,2095,2095,2095,0
20240718,163900,31947525,2095,2095,2095,2095,0
20240718,163800,31947525,2095,2095,2095,2095,0
20240718,163700,31947525,2095,2095,2095,2095,0
20240718,163600,31947525,2095,2095,2095,2095,0
20240718,163500,31947525,2095,2095,2095,2095,0
20240718,163400,31947525,2095,2095,2095,2095,97
20240718,163300,31947525,2095,2095,2095,2095,0
20240718,163200,31947525,2095,2095,2095,2095,0
20240718,163100,31947525,2095,2095,2095,2095,0
20240718,163000,31947525,2095,2095,2095,2095,0
20240718,162900,31947525,2095,2095,2095,2095,0
20240718,162800,31947525,2095,2095,2095,2095,0
20240718,162700,31947525,2095,2095,2095,2095,0
20240718,162600,31947525,2095,2095,2095,2095,0
20240718,162500,31947525,2095,2095,2095,2095,0
20240718,162400,31947525,2095,2095,2095,2095,0
20240718,162300,31947525,2095,2095,2095,2095,0
20240718,162200,31947525,2095,2095,2095,2095,0
20240718,162100,31947525,2095,2095,2095,2095,0
20240718,162000,31947525,2095,2095,2095,2095,0
20240718,161900,31947525,2095,2095,2095,2095,0
20240718,161800,31947525,2095,2095,2095,2095,0
20240718,161700,31947525,2095,2095,2095,2095,0
20240718,161600,31947525,2095,2095,2095,2095,0
20240718,161500,31947525,2095,2095,2095,2095,0
20240718,161400,31947525,2095,2095,2095,2095,0
20240718,161300,31947525,2095,2095,2095,2095,0
20240718,161200,31947525,2095,2095,2095,2095,0
20240718,161100,31947525,2095,2095,2095,2095,0
20240718,161000,31947525,2095,2095,2095,2095,0
20240718,160900,31947525,2095,2095,2095,2095,0
20240718,160800,31947525,2095,2095,2095,2095,0
20240718,160700,31947525,2095,2095,2095,2095,0
20240718,160600,31947525,2095,2095,2095,2095,0
20240718,160500,31947525,2095,2095,2095,2095,0
20240718,160400,31947525,2095,2095,2095,2095,97
20240718,160300,31947525,2095,2095,2095,2095,0
20240718,160200,31947525,2095,2095,2095,2095,0
20240718,160100,31947525,2095,2095,2095,2095,0
20240718,160000,31947525,2095,2095,2095,2095,0
20240718,155900,31947525,2095,2095,2095,2095,0
20240718,155800,31947525,2095,2095,2095,2095,0
20240718,155700,31947525,2095,2095,2095,2095,0
20240718,155600,31947525,2095,2095,2095,2095,0
20240718,155500,31947525,2095,2095,2095,2095,0
20240718,155400,31947525,2095,2095,2095,2095,0
20240718,155300,31947525,2095,2095,2095,2095,0
20240718,155200,31947525,2095,2095,2095,2095,0
20240718,155100,31947525,2095,2095,2095,2095,0
20240718,155000,31947525,2095,2095,2095,2095,0
20240718,154900,31947525,2095,2095,2095,2095,0
20240718,154800,31947525,2095,2095,2095,2095,0
20240718,154700,31947525,2095,2095,2095,2095,0
20240718,154600,31947525,2095,2095,2095,2095,0
20240718,154500,31947525,2095,2095,2095,2095,0
20240718,154400,31947525,2095,2095,2095,2095,0
20240718,154300,31947525,2095,2095,2095,2095,0
20240718,154200,31947525,2095,2095,2095,2095,0
20240718,154100,31947525,2095,2095,2095,2095,0
20240718,154000,31947525,2095,2095,2095,2095,0
20240718,153900,31947525,2095,2095,2095,2095,0
20240718,153800,31947525,2095,2095,2095,2095,0
20240718,153700,31947525,2095,2095,2095,2095,0
20240718,153600,31947525,2095,2095,2095,2095,0
20240718,153500,31947525,2095,2095,2095,2095,0
20240718,153400,31947525,2095,2095,2095,2095,97
20240718,153300,31947525,2095,2095,2095,2095,0
20240718,153200,31947525,2095,2095,2095,2095,0
20240718,153100,31947525,2095,2095,2095,2095,0
20240718,153000,31947525,2095,2095,2095,2095,97
20240718,152900,31744310,2105,2105,2105,2105,0
20240718,152800,31744310,2105,2105,2105,2105,0
20240718,152700,31744310,2105,2105,2105,2105,0
20240718,152600,31744310,2105,2105,2105,2105,0
20240718,152500,31744310,2105,2105,2105,2105,0
20240718,152400,31744310,2105,2105,2105,2105,0
20240718,152300,31744310,2105,2105,2105,2105,0
20240718,152200,31744310,2105,2105,2105,2105,0
20240718,152100,31744310,2105,2105,2105,2105,0
20240718,152000,31744310,2105,2105,2105,2105,0
20240718,151900,31744310,2105,2105,2105,2105,0
20240718,151800,31744310,2105,2105,2105,2105,50
20240718,151700,31639060,2105,2105,2105,2105,16
20240718,151600,31605380,2105,2105,2105,2105,17
20240718,151500,31569595,2105,2105,2105,2105,17
20240718,151400,31533810,2105,2105,2105,2105,16
20240718,151300,31500130,2105,2105,2105,2105,17
20240718,151200,31464345,2105,2105,2105,2105,17
20240718,151100,31428560,2105,2105,2105,2105,16
20240718,151000,31394880,2105,2105,2105,2105,17
20240718,150900,31359095,2105,2105,2105,2105,17
20240718,150800,31323310,2105,2105,2105,2105,16
20240718,150700,31289630,2100,2105,2105,2100,22
20240718,150600,31243345,2105,2095,2105,2095,1017
20240718,150500,29112560,2105,2105,2105,2105,16
20240718,150400,29078880,2105,2105,2105,2105,17
20240718,150300,29043095,2105,2105,2105,2105,17
20240718,150200,29007310,2105,2105,2105,2105,16
20240718,150100,28973630,2105,2105,2105,2105,17
20240718,150000,28937845,2105,2105,2105,2105,17
20240718,145900,28902060,2105,2105,2105,2105,16
20240718,145800,28868380,2105,2105,2105,2105,17
20240718,145700,28832595,2105,2105,2105,2105,17
20240718,145600,28796810,2105,2105,2105,2105,16
20240718,145500,28763130,2105,2105,2105,2105,17
20240718,145400,28727345,2105,2105,2105,2105,17
20240718,145300,28691560,2105,2105,2105,2105,16
20240718,145200,28657880,2105,2105,2105,2105,0
20240718,145100,28657880,2105,2105,2105,2105,17
20240718,145000,28622095,2105,2105,2105,2105,17
20240718,144900,28586310,2105,2105,2105,2105,16
20240718,144800,28552630,2105,2105,2105,2105,17
20240718,144700,28516845,2105,2095,2105,2095,247
20240718,144600,27999210,2105,2105,2105,2105,16
20240718,144500,27965530,2105,2105,2105,2105,17
20240718,144400,27929745,2105,2105,2105,2105,17
20240718,144300,27893960,2105,2105,2105,2105,16
20240718,144200,27860280,2105,2105,2105,2105,17
20240718,144100,27824495,2105,2105,2105,2105,17
20240718,144000,27788710,2105,2105,2105,2105,16
20240718,143900,27755030,2105,2105,2105,2105,17
20240718,143800,27719245,2105,2105,2105,2105,17
20240718,143700,27683460,2105,2105,2105,2105,16
20240718,143600,27649780,2105,2105,2105,2105,17
20240718,143500,27613995,2105,2105,2105,2105,17
20240718,143400,27578210,2105,2105,2105,2105,16
20240718,143300,27544530,2105,2105,2105,2105,17
20240718,143200,27508745,2105,2105,2105,2105,17
20240718,143100,27472960,2105,2105,2105,2105,16
20240718,143000,27439280,2105,2105,2105,2105,17
20240718,142900,27403495,2105,2105,2105,2105,17
20240718,142800,27367710,2105,2105,2105,2105,16
20240718,142700,27334030,2105,2105,2105,2105,17
20240718,142600,27298245,2105,2105,2105,2105,17
20240718,142500,27262460,2105,2105,2105,2105,16
20240718,142400,27228780,2105,2105,2105,2105,17
20240718,142300,27192995,2105,2105,2105,2105,17
20240718,142200,27157210,2105,2105,2105,2105,16
20240718,142100,27123530,2105,2105,2105,2105,17
20240718,142000,27087745,2105,2105,2105,2105,17
20240718,141900,27051960,2105,2105,2105,2105,16
20240718,141800,27018280,2105,2105,2105,2105,17
20240718,141700,26982495,2105,2105,2105,2105,17
20240718,141600,26946710,2105,2105,2105,2105,16
20240718,141500,26913030,2105,2105,2105,2105,17
20240718,141400,26877245,2105,2105,2105,2105,17
20240718,141300,26841460,2105,2105,2105,2105,16
20240718,141200,26807780,2100,2100,2100,2100,0
20240718,141100,26807780,2100,2100,2100,2100,0
20240718,141000,26807780,2100,2100,2100,2100,0
20240718,140900,26807780,2100,2105,2105,2100,677
20240718,140800,25385995,2105,2105,2105,2105,17
20240718,140700,25350210,2105,2105,2105,2105,16
20240718,140600,25316530,2105,2105,2105,2105,17
20240718,140500,25280745,2105,2105,2105,2105,17
20240718,140400,25244960,2105,2105,2105,2105,16
20240718,140300,25211280,2105,2105,2105,2105,0
20240718,140200,25211280,2105,2105,2105,2105,17
20240718,140100,25175495,2105,2105,2105,2105,17
20240718,140000,25139710,2105,2105,2105,2105,16
20240718,135900,25106030,2105,2105,2105,2105,17
20240718,135800,25070245,2105,2105,2105,2105,17
20240718,135700,25034460,2105,2105,2105,2105,16
20240718,135600,25000780,2105,2105,2105,2105,17
20240718,135500,24964995,2105,2105,2105,2105,17
20240718,135400,24929210,2105,2105,2105,2105,16
20240718,135300,24895530,2105,2105,2105,2105,17
20240718,135200,24859745,2105,2105,2105,2105,17
20240718,135100,24823960,2105,2105,2105,2105,16
20240718,135000,24790280,2105,2105,2105,2105,17
20240718,134900,24754495,2105,2105,2105,2105,17
20240718,134800,24718710,2105,2105,2105,2105,16
20240718,134700,24685030,2105,2105,2105,2105,17
20240718,134600,24649245,2105,2105,2105,2105,17
20240718,134500,24613460,2105,2105,2105,2105,16
20240718,134400,24579780,2105,2105,2105,2105,17
20240718,134300,24543995,2105,2105,2105,2105,17
20240718,134200,24508210,2105,2105,2105,2105,16
20240718,134100,24474530,2105,2105,2105,2105,17
20240718,134000,24438745,2105,2105,2105,2105,17
20240718,133900,24402960,2105,2105,2105,2105,16
20240718,133800,24369280,2105,2105,2105,2105,17
20240718,133700,24333495,2105,2105,2105,2105,17
20240718,133600,24297710,2105,2105,2105,2105,16
20240718,133500,24264030,2105,2105,2105,2105,17
20240718,133400,24228245,2105,2105,2105,2105,17
20240718,133300,24192460,2105,2105,2105,2105,16
20240718,133200,24158780,2105,2105,2105,2105,17
20240718,133100,24122995,2105,2105,2105,2105,17
20240718,133000,24087210,2105,2105,2105,2105,16
20240718,132900,24053530,2105,2105,2105,2105,17
20240718,132800,24017745,2105,2105,2105,2105,17
20240718,132700,23981960,2105,2105,2105,2105,16
20240718,132600,23948280,2105,2105,2105,2105,17
20240718,132500,23912495,2105,2105,2105,2105,17
20240718,132400,23876710,2105,2105,2105,2105,16
20240718,132300,23843030,2100,2105,2105,2100,617
20240718,132200,22547245,2105,2105,2105,2105,17
20240718,132100,22511460,2105,2105,2105,2105,16
20240718,132000,22477780,2105,2105,2105,2105,17
20240718,131900,22441995,2105,2105,2105,2105,0
20240718,131800,22441995,2105,2105,2105,2105,0
20240718,131700,22441995,2105,2105,2105,2105,0
20240718,131600,22441995,2105,2105,2105,2105,17
20240718,131500,22406210,2105,2105,2105,2105,0
20240718,131400,22406210,2105,2105,2105,2105,0
20240718,131300,22406210,2105,2105,2105,2105,0
20240718,131200,22406210,2105,2105,2105,2105,0
20240718,131100,22406210,2105,2105,2105,2105,0
20240718,131000,22406210,2105,2105,2105,2105,0
20240718,130900,22406210,2105,2105,2105,2105,0
20240718,130800,22406210,2105,2105,2105,2105,0
20240718,130700,22406210,2105,2105,2105,2105,0
20240718,130600,22406210,2105,2105,2105,2105,0
20240718,130500,22406210,2105,2105,2105,2105,0
20240718,130400,22406210,2105,2105,2105,2105,0
20240718,130300,22406210,2105,2105,2105,2105,0
20240718,130200,22406210,2105,2105,2105,2105,0
20240718,130100,22406210,2105,2105,2105,2105,0
20240718,130000,22406210,2105,2105,2105,2105,0
20240718,125900,22406210,2105,2105,2105,2105,0
20240718,125800,22406210,2105,2105,2105,2105,0
20240718,125700,22406210,2105,2105,2105,2105,0
20240718,125600,22406210,2105,2105,2105,2105,0
20240718,125500,22406210,2105,2105,2105,2105,0
20240718,125400,22406210,2105,2105,2105,2105,0
20240718,125300,22406210,2105,2105,2105,2105,0
20240718,125200,22406210,2105,2105,2105,2105,0
20240718,125100,22406210,2105,2105,2105,2105,0
20240718,125000,22406210,2105,2105,2105,2105,0
20240718,124900,22406210,2105,2105,2105,2105,0
20240718,124800,22406210,2105,2105,2105,2105,0
20240718,124700,22406210,2105,2105,2105,2105,0
20240718,124600,22406210,2105,2105,2105,2105,0
20240718,124500,22406210,2105,2105,2105,2105,0
20240718,124400,22406210,2105,2105,2105,2105,0
20240718,124300,22406210,2105,2105,2105,2105,0
20240718,124200,22406210,2105,2105,2105,2105,0
20240718,124100,22406210,2105,2105,2105,2105,5
20240718,124000,22395685,2100,2100,2100,2100,0
20240718,123900,22395685,2100,2100,2100,2100,100
20240718,123800,22185685,2095,2095,2095,2095,0
20240718,123700,22185685,2095,2095,2095,2095,32
20240718,123600,22118645,2105,2105,2105,2105,0
20240718,123500,22118645,2105,2105,2105,2105,0
20240718,123400,22118645,2105,2105,2105,2105,0
20240718,123300,22118645,2105,2105,2105,2105,0
20240718,123200,22118645,2105,2105,2105,2105,0
20240718,123100,22118645,2105,2105,2105,2105,0
20240718,123000,22118645,2105,2105,2105,2105,0
20240718,122900,22118645,2105,2105,2105,2105,0
20240718,122800,22118645,2105,2105,2105,2105,0
20240718,122700,22118645,2105,2105,2105,2105,0
20240718,122600,22118645,2105,2105,2105,2105,0
20240718,122500,22118645,2105,2105,2105,2105,0
20240718,122400,22118645,2105,2105,2105,2105,0
20240718,122300,22118645,2105,2105,2105,2105,0
20240718,122200,22118645,2105,2105,2105,2105,0
20240718,122100,22118645,2105,2105,2105,2105,0
20240718,122000,22118645,2105,2105,2105,2105,130
20240718,121900,21844995,2095,2095,2095,2095,0
20240718,121800,21844995,2095,2095,2095,2095,0
20240718,121700,21844995,2095,2095,2095,2095,0
20240718,121600,21844995,2095,2095,2095,2095,0
20240718,121500,21844995,2095,2095,2095,2095,0
20240718,121400,21844995,2095,2095,2095,2095,0
20240718,121300,21844995,2095,2095,2095,2095,0
20240718,121200,21844995,2095,2095,2095,2095,0
20240718,121100,21844995,2095,2095,2095,2095,0
20240718,121000,21844995,2095,2095,2095,2095,0
20240718,120900,21844995,2095,2095,2095,2095,0
20240718,120800,21844995,2095,2095,2095,2095,0
20240718,120700,21844995,2095,2095,2095,2095,0
20240718,120600,21844995,2095,2095,2095,2095,0
20240718,120500,21844995,2095,2095,2095,2095,0
20240718,120400,21844995,2095,2095,2095,2095,0
20240718,120300,21844995,2095,2095,2095,2095,0
20240718,120200,21844995,2095,2095,2095,2095,0
20240718,120100,21844995,2095,2095,2095,2095,0
20240718,120000,21844995,2095,2095,2095,2095,0
20240718,115900,21844995,2095,2095,2095,2095,1
20240718,115800,21842900,2095,2095,2095,2095,0
20240718,115700,21842900,2095,2095,2095,2095,0
20240718,115600,21842900,2095,2095,2095,2095,0
20240718,115500,21842900,2095,2095,2095,2095,0
20240718,115400,21842900,2095,2095,2095,2095,0
20240718,115300,21842900,2095,2095,2095,2095,0
20240718,115200,21842900,2095,2095,2095,2095,0
20240718,115100,21842900,2095,2095,2095,2095,0
20240718,115000,21842900,2095,2095,2095,2095,0
20240718,114900,21842900,2095,2095,2095,2095,0
20240718,114800,21842900,2095,2095,2095,2095,0
20240718,114700,21842900,2095,2095,2095,2095,0
20240718,114600,21842900,2095,2095,2095,2095,0
20240718,114500,21842900,2095,2095,2095,2095,0
20240718,114400,21842900,2095,2095,2095,2095,0
20240718,114300,21842900,2095,2095,2095,2095,0
20240718,114200,21842900,2095,2095,2095,2095,0
20240718,114100,21842900,2095,2095,2095,2095,0
20240718,114000,21842900,2095,2095,2095,2095,0
20240718,113900,21842900,2095,2095,2095,2095,0
20240718,113800,21842900,2095,2095,2095,2095,0
20240718,113700,21842900,2095,2095,2095,2095,0
20240718,113600,21842900,2095,2095,2095,2095,0
20240718,113500,21842900,2095,2095,2095,2095,0
20240718,113400,21842900,2095,2095,2095,2095,0
20240718,113300,21842900,2095,2095,2095,2095,0
20240718,113200,21842900,2095,2095,2095,2095,0
20240718,113100,21842900,2095,2095,2095,2095,0
20240718,113000,21842900,2095,2095,2095,2095,0
20240718,112900,21842900,2095,2095,2095,2095,0
20240718,112800,21842900,2095,2095,2095,2095,0
20240718,112700,21842900,2095,2095,2095,2095,0
20240718,112600,21842900,2095,2095,2095,2095,0
20240718,112500,21842900,2095,2100,2100,2095,6796
20240718,112400,7576925,2100,2100,2100,2100,0
20240718,112300,7576925,2100,2100,2100,2100,0
20240718,112200,7576925,2100,2100,2100,2100,0
20240718,112100,7576925,2100,2100,2100,2100,0
20240718,112000,7576925,2100,2100,2100,2100,0
20240718,111900,7576925,2100,2100,2100,2100,0
20240718,111800,7576925,2100,2100,2100,2100,0
20240718,111700,7576925,2100,2100,2100,2100,0
20240718,111600,7576925,2100,2100,2100,2100,0
20240718,111500,7576925,2100,2100,2100,2100,0
20240718,111400,7576925,2100,2100,2100,2100,0
20240718,111300,7576925,2100,2100,2100,2100,0
20240718,111200,7576925,2100,2100,2100,2100,10
20240718,111100,7555925,2100,2100,2100,2100,0
20240718,111000,7555925,2100,2100,2100,2100,0
20240718,110900,7555925,2100,2100,2100,2100,0
20240718,110800,7555925,2100,2100,2100,2100,0
20240718,110700,7555925,2100,2100,2100,2100,0
20240718,110600,7555925,2100,2100,2100,2100,0
20240718,110500,7555925,2100,2100,2100,2100,8
20240718,110400,7539125,2100,2100,2100,2100,0
20240718,110300,7539125,2100,2100,2100,2100,0
20240718,110200,7539125,2100,2100,2100,2100,0
20240718,110100,7539125,2100,2100,2100,2100,0
20240718,110000,7539125,2100,2100,2100,2100,0
20240718,105900,7539125,2100,2100,2100,2100,0
20240718,105800,7539125,2100,2100,2100,2100,0
20240718,105700,7539125,2100,2100,2100,2100,0
20240718,105600,7539125,2100,2100,2100,2100,0
20240718,105500,7539125,2100,2100,2100,2100,0
20240718,105400,7539125,2100,2100,2100,2100,0
20240718,105300,7539125,2100,2100,2100,2100,0
20240718,105200,7539125,2100,2100,2100,2100,0
20240718,105100,7539125,2100,2100,2100,2100,0
20240718,105000,7539125,2100,2100,2100,2100,0
20240718,104900,7539125,2100,2100,2100,2100,0
20240718,104800,7539125,2100,2100,2100,2100,0
20240718,104700,7539125,2100,2100,2100,2100,0
20240718,104600,7539125,2100,2100,2100,2100,0
20240718,104500,7539125,2100,2100,2100,2100,0
20240718,104400,7539125,2100,2100,2100,2100,0
20240718,104300,7539125,2100,2100,2100,2100,0
20240718,104200,7539125,2100,2100,2100,2100,0
20240718,104100,7539125,2100,2100,2100,2100,0
20240718,104000,7539125,2100,2100,2100,2100,511
20240718,103900,6466025,2100,2100,2100,2100,0
20240718,103800,6466025,2100,2100,2100,2100,0
20240718,103700,6466025,2100,2100,2100,2100,0
20240718,103600,6466025,2100,2100,2100,2100,0
20240718,103500,6466025,2100,2100,2100,2100,0
20240718,103400,6466025,2100,2100,2100,2100,0
20240718,103300,6466025,2100,2100,2100,2100,0
20240718,103200,6466025,2100,2100,2100,2100,0
20240718,103100,6466025,2100,2100,2100,2100,0
20240718,103000,6466025,2100,2100,2100,2100,0
20240718,102900,6466025,2100,2100,2100,2100,0
20240718,102800,6466025,2100,2100,2100,2100,0
20240718,102700,6466025,2100,2100,2100,2100,0
20240718,102600,6466025,2100,2100,2100,2100,0
20240718,102500,6466025,2100,2100,2100,2100,0
20240718,102400,6466025,2100,2100,2100,2100,0
20240718,102300,6466025,2100,2100,2100,2100,0
20240718,102200,6466025,2100,2100,2100,2100,0
20240718,102100,6466025,2100,2100,2100,2100,0
20240718,102000,6466025,2100,2100,2100,2100,0
20240718,101900,6466025,2100,2100,2100,2100,0
20240718,101800,6466025,2100,2100,2100,2100,1
20240718,101700,6463925,2100,2100,2100,2100,0
20240718,101600,6463925,2100,2100,2100,2100,0
20240718,101500,6463925,2100,2100,2100,2100,0
20240718,101400,6463925,2100,2100,2100,2100,0
20240718,101300,6463925,2100,2100,2100,2100,0
20240718,101200,6463925,2100,2100,2100,2100,0
20240718,101100,6463925,2100,2100,2100,2100,0
20240718,101000,6463925,2100,2100,2100,2100,0
20240718,100900,6463925,2100,2100,2100,2100,0
20240718,100800,6463925,2100,2100,2100,2100,0
20240718,100700,6463925,2100,2100,2100,2100,0
20240718,100600,6463925,2100,2100,2100,2100,0
20240718,100500,6463925,2100,2100,2100,2100,0
20240718,100400,6463925,2100,2100,2100,2100,0
20240718,100300,6463925,2100,2100,2100,2100,0
20240718,100200,6463925,2100,2100,2100,2100,0
20240718,100100,6463925,2100,2100,2100,2100,80
20240718,100000,6295925,2100,2100,2100,2100,1
20240718,095900,6293825,2100,2100,2100,2100,0
20240718,095800,6293825,2100,2100,2100,2100,1102
20240718,095700,3979625,2100,2100,2100,2100,0
20240718,095600,3979625,2100,2100,2100,2100,0
20240718,095500,3979625,2100,2100,2100,2100,1
20240718,095400,3977525,2100,2100,2100,2100,5
20240718,095300,3967025,2100,2100,2100,2100,0
20240718,095200,3967025,2100,2100,2100,2100,0
20240718,095100,3967025,2100,2100,2100,2100,0
20240718,095000,3967025,2100,2100,2100,2100,0
20240718,094900,3967025,2100,2100,2100,2100,0
20240718,094800,3967025,2100,2100,2100,2100,0
20240718,094700,3967025,2100,2100,2100,2100,0
20240718,094600,3967025,2100,2100,2100,2100,0
20240718,094500,3967025,2100,2100,2100,2100,0
20240718,094400,3967025,2100,2100,2100,2100,5
20240718,094300,3956525,2095,2095,2095,2095,0
20240718,094200,3956525,2095,2095,2095,2095,0
20240718,094100,3956525,2095,2095,2095,2095,0
20240718,094000,3956525,2095,2095,2095,2095,0
20240718,093900,3956525,2095,2095,2095,2095,0
20240718,093800,3956525,2095,2095,2095,2095,0
20240718,093700,3956525,2095,2095,2095,2095,0
20240718,093600,3956525,2095,2095,2095,2095,0
20240718,093500,3956525,2095,2095,2095,2095,2
20240718,093400,3952335,2095,2095,2095,2095,0
20240718,093300,3952335,2095,2095,2095,2095,0
20240718,093200,3952335,2095,2095,2095,2095,10
20240718,093100,3931385,2095,2095,2095,2095,0
20240718,093000,3931385,2095,2095,2095,2095,201
20240718,092900,3510290,2090,2090,2090,2090,0
20240718,092800,3510290,2090,2090,2090,2090,0
20240718,092700,3510290,2090,2095,2095,2090,219
20240718,092600,3051625,2095,2095,2095,2095,10
20240718,092500,3030675,2095,2095,2095,2095,0
20240718,092400,3030675,2095,2095,2095,2095,0
20240718,092300,3030675,2095,2095,2095,2095,0
20240718,092200,3030675,2095,2095,2095,2095,220
20240718,092100,2569775,2095,2095,2095,2095,890
20240718,092000,705225,2095,2095,2095,2095,50
20240718,091900,600475,2100,2100,2100,2100,0
20240718,091800,600475,2100,2100,2100,2100,0
20240718,091700,600475,2100,2100,2100,2100,37
20240718,091600,522775,2100,2100,2100,2100,0
20240718,091500,522775,2100,2100,2100,2100,0
20240718,091400,522775,2100,2100,2100,2100,0
20240718,091300,522775,2100,2100,2100,2100,0
20240718,091200,522775,2100,2100,2100,2100,5
20240718,091100,512275,2095,2095,2095,2095,0
20240718,091000,512275,2095,2095,2095,2095,0
20240718,090900,512275,2095,2095,2095,2095,0
20240718,090800,512275,2095,2095,2095,2095,10
20240718,090700,491325,2095,2095,2095,2095,0
20240718,090600,491325,2095,2095,2095,2095,31
20240718,090500,426380,2095,2095,2095,2095,0
20240718,090400,426380,2095,2095,2095,2095,0
20240718,090300,426380,2095,2095,2095,2095,4
20240718,090200,418000,2090,2090,2090,2090,0
20240718,090100,418000,2090,2090,2090,2090,0
20240718,090000,418000,2090,2090,2090,2090,200