KissMeData/469880/min/candle-20240723.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240723,213800,18666945,2110,2105,2110,2105,7
20240723,213700,18666945,2110,2110,2110,2110,0
20240723,213600,18666945,2110,2110,2110,2110,0
20240723,213500,18666945,2110,2110,2110,2110,0
20240723,213400,18666945,2110,2110,2110,2110,0
20240723,213300,18666945,2110,2110,2110,2110,0
20240723,213200,18666945,2110,2110,2110,2110,0
20240723,213100,18666945,2110,2110,2110,2110,0
20240723,213000,18666945,2110,2110,2110,2110,0
20240723,212900,18666945,2110,2110,2110,2110,0
20240723,212800,18666945,2110,2110,2110,2110,0
20240723,212700,18666945,2110,2110,2110,2110,0
20240723,212600,18666945,2110,2110,2110,2110,0
20240723,212500,18666945,2110,2110,2110,2110,0
20240723,212400,18666945,2110,2110,2110,2110,0
20240723,212300,18666945,2110,2110,2110,2110,0
20240723,212200,18666945,2110,2110,2110,2110,0
20240723,212100,18666945,2110,2110,2110,2110,0
20240723,212000,18666945,2110,2110,2110,2110,0
20240723,211900,18666945,2110,2110,2110,2110,0
20240723,211800,18666945,2110,2110,2110,2110,0
20240723,211700,18666945,2110,2110,2110,2110,0
20240723,211600,18666945,2110,2110,2110,2110,0
20240723,211500,18666945,2110,2110,2110,2110,0
20240723,211400,18666945,2110,2110,2110,2110,0
20240723,211300,18666945,2110,2110,2110,2110,0
20240723,211200,18666945,2110,2110,2110,2110,0
20240723,211100,18666945,2110,2110,2110,2110,0
20240723,211000,18666945,2110,2110,2110,2110,0
20240723,210900,18666945,2110,2110,2110,2110,0
20240723,210800,18666945,2110,2105,2110,2105,7
20240723,210700,18666945,2110,2110,2110,2110,0
20240723,210600,18666945,2110,2110,2110,2110,0
20240723,210500,18666945,2110,2110,2110,2110,0
20240723,210400,18666945,2110,2110,2110,2110,0
20240723,210300,18666945,2110,2110,2110,2110,0
20240723,210200,18666945,2110,2110,2110,2110,0
20240723,210100,18666945,2110,2110,2110,2110,0
20240723,210000,18666945,2110,2110,2110,2110,0
20240723,205900,18666945,2110,2110,2110,2110,0
20240723,205800,18666945,2110,2110,2110,2110,0
20240723,205700,18666945,2110,2110,2110,2110,0
20240723,205600,18666945,2110,2110,2110,2110,0
20240723,205500,18666945,2110,2110,2110,2110,0
20240723,205400,18666945,2110,2110,2110,2110,0
20240723,205300,18666945,2110,2110,2110,2110,0
20240723,205200,18666945,2110,2110,2110,2110,0
20240723,205100,18666945,2110,2110,2110,2110,0
20240723,205000,18666945,2110,2110,2110,2110,0
20240723,204900,18666945,2110,2110,2110,2110,0
20240723,204800,18666945,2110,2110,2110,2110,0
20240723,204700,18666945,2110,2110,2110,2110,0
20240723,204600,18666945,2110,2110,2110,2110,0
20240723,204500,18666945,2110,2110,2110,2110,0
20240723,204400,18666945,2110,2110,2110,2110,0
20240723,204300,18666945,2110,2110,2110,2110,0
20240723,204200,18666945,2110,2110,2110,2110,0
20240723,204100,18666945,2110,2110,2110,2110,0
20240723,204000,18666945,2110,2110,2110,2110,0
20240723,203900,18666945,2110,2110,2110,2110,0
20240723,203800,18666945,2110,2105,2110,2105,7
20240723,203700,18666945,2110,2110,2110,2110,0
20240723,203600,18666945,2110,2110,2110,2110,0
20240723,203500,18666945,2110,2110,2110,2110,0
20240723,203400,18666945,2110,2110,2110,2110,0
20240723,203300,18666945,2110,2110,2110,2110,0
20240723,203200,18666945,2110,2110,2110,2110,0
20240723,203100,18666945,2110,2110,2110,2110,0
20240723,203000,18666945,2110,2110,2110,2110,0
20240723,202900,18666945,2110,2110,2110,2110,0
20240723,202800,18666945,2110,2110,2110,2110,0
20240723,202700,18666945,2110,2110,2110,2110,0
20240723,202600,18666945,2110,2110,2110,2110,0
20240723,202500,18666945,2110,2110,2110,2110,0
20240723,202400,18666945,2110,2110,2110,2110,0
20240723,202300,18666945,2110,2110,2110,2110,0
20240723,202200,18666945,2110,2110,2110,2110,0
20240723,202100,18666945,2110,2110,2110,2110,0
20240723,202000,18666945,2110,2110,2110,2110,0
20240723,201900,18666945,2110,2110,2110,2110,0
20240723,201800,18666945,2110,2110,2110,2110,0
20240723,201700,18666945,2110,2110,2110,2110,0
20240723,201600,18666945,2110,2110,2110,2110,0
20240723,201500,18666945,2110,2110,2110,2110,0
20240723,201400,18666945,2110,2110,2110,2110,0
20240723,201300,18666945,2110,2110,2110,2110,0
20240723,201200,18666945,2110,2110,2110,2110,0
20240723,201100,18666945,2110,2110,2110,2110,0
20240723,201000,18666945,2110,2110,2110,2110,0
20240723,200900,18666945,2110,2110,2110,2110,0
20240723,200800,18666945,2110,2105,2110,2105,7
20240723,200700,18666945,2110,2110,2110,2110,0
20240723,200600,18666945,2110,2110,2110,2110,0
20240723,200500,18666945,2110,2110,2110,2110,0
20240723,200400,18666945,2110,2110,2110,2110,0
20240723,200300,18666945,2110,2110,2110,2110,0
20240723,200200,18666945,2110,2110,2110,2110,0
20240723,200100,18666945,2110,2110,2110,2110,0
20240723,200000,18666945,2110,2110,2110,2110,0
20240723,195900,18666945,2110,2110,2110,2110,0
20240723,195800,18666945,2110,2110,2110,2110,0
20240723,195700,18666945,2110,2110,2110,2110,0
20240723,195600,18666945,2110,2110,2110,2110,0
20240723,195500,18666945,2110,2110,2110,2110,0
20240723,195400,18666945,2110,2110,2110,2110,0
20240723,195300,18666945,2110,2110,2110,2110,0
20240723,195200,18666945,2110,2110,2110,2110,0
20240723,195100,18666945,2110,2110,2110,2110,0
20240723,195000,18666945,2110,2110,2110,2110,0
20240723,194900,18666945,2110,2110,2110,2110,0
20240723,194800,18666945,2110,2110,2110,2110,0
20240723,194700,18666945,2110,2110,2110,2110,0
20240723,194600,18666945,2110,2110,2110,2110,0
20240723,194500,18666945,2110,2110,2110,2110,0
20240723,194400,18666945,2110,2110,2110,2110,0
20240723,194300,18666945,2110,2110,2110,2110,0
20240723,194200,18666945,2110,2110,2110,2110,0
20240723,194100,18666945,2110,2110,2110,2110,0
20240723,194000,18666945,2110,2110,2110,2110,0
20240723,193900,18666945,2110,2110,2110,2110,0
20240723,193800,18666945,2110,2105,2110,2105,7
20240723,193700,18666945,2110,2110,2110,2110,0
20240723,193600,18666945,2110,2110,2110,2110,0
20240723,193500,18666945,2110,2110,2110,2110,0
20240723,193400,18666945,2110,2110,2110,2110,0
20240723,193300,18666945,2110,2110,2110,2110,0
20240723,193200,18666945,2110,2110,2110,2110,0
20240723,193100,18666945,2110,2110,2110,2110,0
20240723,193000,18666945,2110,2110,2110,2110,0
20240723,192900,18666945,2110,2110,2110,2110,0
20240723,192800,18666945,2110,2110,2110,2110,0
20240723,192700,18666945,2110,2110,2110,2110,0
20240723,192600,18666945,2110,2110,2110,2110,0
20240723,192500,18666945,2110,2110,2110,2110,0
20240723,192400,18666945,2110,2110,2110,2110,0
20240723,192300,18666945,2110,2110,2110,2110,0
20240723,192200,18666945,2110,2110,2110,2110,0
20240723,192100,18666945,2110,2110,2110,2110,0
20240723,192000,18666945,2110,2110,2110,2110,0
20240723,191900,18666945,2110,2110,2110,2110,0
20240723,191800,18666945,2110,2110,2110,2110,0
20240723,191700,18666945,2110,2110,2110,2110,0
20240723,191600,18666945,2110,2110,2110,2110,0
20240723,191500,18666945,2110,2110,2110,2110,0
20240723,191400,18666945,2110,2110,2110,2110,0
20240723,191300,18666945,2110,2110,2110,2110,0
20240723,191200,18666945,2110,2110,2110,2110,0
20240723,191100,18666945,2110,2110,2110,2110,0
20240723,191000,18666945,2110,2110,2110,2110,0
20240723,190900,18666945,2110,2110,2110,2110,0
20240723,190800,18666945,2110,2105,2110,2105,7
20240723,190700,18666945,2110,2110,2110,2110,0
20240723,190600,18666945,2110,2110,2110,2110,0
20240723,190500,18666945,2110,2110,2110,2110,0
20240723,190400,18666945,2110,2110,2110,2110,0
20240723,190300,18666945,2110,2110,2110,2110,0
20240723,190200,18666945,2110,2110,2110,2110,0
20240723,190100,18666945,2110,2110,2110,2110,0
20240723,190000,18666945,2110,2110,2110,2110,0
20240723,185900,18666945,2110,2110,2110,2110,0
20240723,185800,18666945,2110,2110,2110,2110,0
20240723,185700,18666945,2110,2110,2110,2110,0
20240723,185600,18666945,2110,2110,2110,2110,0
20240723,185500,18666945,2110,2110,2110,2110,0
20240723,185400,18666945,2110,2110,2110,2110,0
20240723,185300,18666945,2110,2110,2110,2110,0
20240723,185200,18666945,2110,2110,2110,2110,0
20240723,185100,18666945,2110,2110,2110,2110,0
20240723,185000,18666945,2110,2110,2110,2110,0
20240723,184900,18666945,2110,2110,2110,2110,0
20240723,184800,18666945,2110,2110,2110,2110,0
20240723,184700,18666945,2110,2110,2110,2110,0
20240723,184600,18666945,2110,2110,2110,2110,0
20240723,184500,18666945,2110,2110,2110,2110,0
20240723,184400,18666945,2110,2110,2110,2110,0
20240723,184300,18666945,2110,2110,2110,2110,0
20240723,184200,18666945,2110,2110,2110,2110,0
20240723,184100,18666945,2110,2110,2110,2110,0
20240723,184000,18666945,2110,2110,2110,2110,0
20240723,183900,18666945,2110,2110,2110,2110,0
20240723,183800,18666945,2110,2105,2110,2105,7
20240723,183700,18666945,2110,2110,2110,2110,0
20240723,183600,18666945,2110,2110,2110,2110,0
20240723,183500,18666945,2110,2110,2110,2110,0
20240723,183400,18666945,2110,2110,2110,2110,0
20240723,183300,18666945,2110,2110,2110,2110,0
20240723,183200,18666945,2110,2110,2110,2110,0
20240723,183100,18666945,2110,2110,2110,2110,0
20240723,183000,18666945,2110,2110,2110,2110,0
20240723,182900,18666945,2110,2110,2110,2110,0
20240723,182800,18666945,2110,2110,2110,2110,0
20240723,182700,18666945,2110,2110,2110,2110,0
20240723,182600,18666945,2110,2110,2110,2110,0
20240723,182500,18666945,2110,2110,2110,2110,0
20240723,182400,18666945,2110,2110,2110,2110,0
20240723,182300,18666945,2110,2110,2110,2110,0
20240723,182200,18666945,2110,2110,2110,2110,0
20240723,182100,18666945,2110,2110,2110,2110,0
20240723,182000,18666945,2110,2110,2110,2110,0
20240723,181900,18666945,2110,2110,2110,2110,0
20240723,181800,18666945,2110,2110,2110,2110,0
20240723,181700,18666945,2110,2110,2110,2110,0
20240723,181600,18666945,2110,2110,2110,2110,0
20240723,181500,18666945,2110,2110,2110,2110,0
20240723,181400,18666945,2110,2110,2110,2110,0
20240723,181300,18666945,2110,2110,2110,2110,0
20240723,181200,18666945,2110,2110,2110,2110,0
20240723,181100,18666945,2110,2110,2110,2110,0
20240723,181000,18666945,2110,2110,2110,2110,0
20240723,180900,18666945,2110,2110,2110,2110,0
20240723,180800,18666945,2110,2105,2110,2105,7
20240723,180700,18666945,2110,2110,2110,2110,0
20240723,180600,18666945,2110,2110,2110,2110,0
20240723,180500,18666945,2110,2110,2110,2110,0
20240723,180400,18666945,2110,2110,2110,2110,0
20240723,180300,18666945,2110,2110,2110,2110,0
20240723,180200,18666945,2110,2110,2110,2110,0
20240723,180100,18666945,2110,2110,2110,2110,0
20240723,180000,18666945,2110,2110,2110,2110,0
20240723,175900,18666945,2110,2110,2110,2110,0
20240723,175800,18666945,2110,2110,2110,2110,0
20240723,175700,18666945,2110,2110,2110,2110,0
20240723,175600,18666945,2110,2110,2110,2110,0
20240723,175500,18666945,2110,2110,2110,2110,0
20240723,175400,18666945,2110,2110,2110,2110,0
20240723,175300,18666945,2110,2110,2110,2110,0
20240723,175200,18666945,2110,2110,2110,2110,0
20240723,175100,18666945,2110,2110,2110,2110,0
20240723,175000,18666945,2110,2110,2110,2110,0
20240723,174900,18666945,2110,2110,2110,2110,0
20240723,174800,18666945,2110,2110,2110,2110,0
20240723,174700,18666945,2110,2110,2110,2110,0
20240723,174600,18666945,2110,2110,2110,2110,0
20240723,174500,18666945,2110,2110,2110,2110,0
20240723,174400,18666945,2110,2110,2110,2110,0
20240723,174300,18666945,2110,2110,2110,2110,0
20240723,174200,18666945,2110,2110,2110,2110,0
20240723,174100,18666945,2110,2110,2110,2110,0
20240723,174000,18666945,2110,2110,2110,2110,0
20240723,173900,18666945,2110,2110,2110,2110,0
20240723,173800,18666945,2110,2105,2110,2105,7
20240723,173700,18666945,2110,2110,2110,2110,0
20240723,173600,18666945,2110,2110,2110,2110,0
20240723,173500,18666945,2110,2110,2110,2110,0
20240723,173400,18666945,2110,2110,2110,2110,0
20240723,173300,18666945,2110,2110,2110,2110,0
20240723,173200,18666945,2110,2110,2110,2110,0
20240723,173100,18666945,2110,2110,2110,2110,0
20240723,173000,18666945,2110,2110,2110,2110,0
20240723,172900,18666945,2110,2110,2110,2110,0
20240723,172800,18666945,2110,2110,2110,2110,0
20240723,172700,18666945,2110,2110,2110,2110,0
20240723,172600,18666945,2110,2110,2110,2110,0
20240723,172500,18666945,2110,2110,2110,2110,0
20240723,172400,18666945,2110,2110,2110,2110,0
20240723,172300,18666945,2110,2110,2110,2110,0
20240723,172200,18666945,2110,2110,2110,2110,0
20240723,172100,18666945,2110,2110,2110,2110,0
20240723,172000,18666945,2110,2110,2110,2110,0
20240723,171900,18666945,2110,2110,2110,2110,0
20240723,171800,18666945,2110,2110,2110,2110,0
20240723,171700,18666945,2110,2110,2110,2110,0
20240723,171600,18666945,2110,2110,2110,2110,0
20240723,171500,18666945,2110,2110,2110,2110,0
20240723,171400,18666945,2110,2110,2110,2110,0
20240723,171300,18666945,2110,2110,2110,2110,0
20240723,171200,18666945,2110,2110,2110,2110,0
20240723,171100,18666945,2110,2110,2110,2110,0
20240723,171000,18666945,2110,2110,2110,2110,0
20240723,170900,18666945,2110,2110,2110,2110,0
20240723,170800,18666945,2110,2105,2110,2105,7
20240723,170700,18666945,2110,2110,2110,2110,0
20240723,170600,18666945,2110,2110,2110,2110,0
20240723,170500,18666945,2110,2110,2110,2110,0
20240723,170400,18666945,2110,2110,2110,2110,0
20240723,170300,18666945,2110,2110,2110,2110,0
20240723,170200,18666945,2110,2110,2110,2110,0
20240723,170100,18666945,2110,2110,2110,2110,0
20240723,170000,18666945,2110,2110,2110,2110,0
20240723,165900,18666945,2110,2110,2110,2110,0
20240723,165800,18666945,2110,2110,2110,2110,0
20240723,165700,18666945,2110,2110,2110,2110,0
20240723,165600,18666945,2110,2110,2110,2110,0
20240723,165500,18666945,2110,2110,2110,2110,0
20240723,165400,18666945,2110,2110,2110,2110,0
20240723,165300,18666945,2110,2110,2110,2110,0
20240723,165200,18666945,2110,2110,2110,2110,0
20240723,165100,18666945,2110,2110,2110,2110,0
20240723,165000,18666945,2110,2110,2110,2110,0
20240723,164900,18666945,2110,2110,2110,2110,0
20240723,164800,18666945,2110,2110,2110,2110,0
20240723,164700,18666945,2110,2110,2110,2110,0
20240723,164600,18666945,2110,2110,2110,2110,0
20240723,164500,18666945,2110,2110,2110,2110,0
20240723,164400,18666945,2110,2110,2110,2110,0
20240723,164300,18666945,2110,2110,2110,2110,0
20240723,164200,18666945,2110,2110,2110,2110,0
20240723,164100,18666945,2110,2110,2110,2110,0
20240723,164000,18666945,2110,2110,2110,2110,0
20240723,163900,18666945,2110,2110,2110,2110,0
20240723,163800,18666945,2110,2105,2110,2105,7
20240723,163700,18666945,2110,2110,2110,2110,0
20240723,163600,18666945,2110,2110,2110,2110,0
20240723,163500,18666945,2110,2110,2110,2110,0
20240723,163400,18666945,2110,2110,2110,2110,0
20240723,163300,18666945,2110,2110,2110,2110,0
20240723,163200,18666945,2110,2110,2110,2110,0
20240723,163100,18666945,2110,2110,2110,2110,0
20240723,163000,18666945,2110,2110,2110,2110,0
20240723,162900,18666945,2110,2110,2110,2110,0
20240723,162800,18666945,2110,2110,2110,2110,0
20240723,162700,18666945,2110,2110,2110,2110,0
20240723,162600,18666945,2110,2110,2110,2110,0
20240723,162500,18666945,2110,2110,2110,2110,0
20240723,162400,18666945,2110,2110,2110,2110,0
20240723,162300,18666945,2110,2110,2110,2110,0
20240723,162200,18666945,2110,2110,2110,2110,0
20240723,162100,18666945,2110,2110,2110,2110,0
20240723,162000,18666945,2110,2110,2110,2110,0
20240723,161900,18666945,2110,2110,2110,2110,0
20240723,161800,18666945,2110,2110,2110,2110,0
20240723,161700,18666945,2110,2110,2110,2110,0
20240723,161600,18666945,2110,2110,2110,2110,0
20240723,161500,18666945,2110,2110,2110,2110,0
20240723,161400,18666945,2110,2110,2110,2110,0
20240723,161300,18666945,2110,2110,2110,2110,0
20240723,161200,18666945,2110,2110,2110,2110,0
20240723,161100,18666945,2110,2110,2110,2110,0
20240723,161000,18666945,2110,2110,2110,2110,0
20240723,160900,18666945,2110,2110,2110,2110,0
20240723,160800,18666945,2110,2105,2110,2105,7
20240723,160700,18666945,2110,2110,2110,2110,0
20240723,160600,18666945,2110,2110,2110,2110,0
20240723,160500,18666945,2110,2110,2110,2110,0
20240723,160400,18666945,2110,2110,2110,2110,0
20240723,160300,18666945,2110,2110,2110,2110,0
20240723,160200,18666945,2110,2110,2110,2110,0
20240723,160100,18666945,2110,2110,2110,2110,0
20240723,160000,18666945,2110,2110,2110,2110,0
20240723,155900,18666945,2110,2110,2110,2110,0
20240723,155800,18666945,2110,2110,2110,2110,0
20240723,155700,18666945,2110,2110,2110,2110,0
20240723,155600,18666945,2110,2110,2110,2110,0
20240723,155500,18666945,2110,2110,2110,2110,0
20240723,155400,18666945,2110,2110,2110,2110,0
20240723,155300,18666945,2110,2110,2110,2110,0
20240723,155200,18666945,2110,2110,2110,2110,0
20240723,155100,18666945,2110,2110,2110,2110,0
20240723,155000,18666945,2110,2110,2110,2110,0
20240723,154900,18666945,2110,2110,2110,2110,0
20240723,154800,18666945,2110,2110,2110,2110,0
20240723,154700,18666945,2110,2110,2110,2110,0
20240723,154600,18666945,2110,2110,2110,2110,0
20240723,154500,18666945,2110,2110,2110,2110,0
20240723,154400,18666945,2110,2110,2110,2110,0
20240723,154300,18666945,2110,2110,2110,2110,0
20240723,154200,18666945,2110,2110,2110,2110,0
20240723,154100,18666945,2110,2110,2110,2110,0
20240723,154000,18666945,2110,2110,2110,2110,0
20240723,153900,18666945,2110,2110,2110,2110,0
20240723,153800,18666945,2110,2105,2110,2105,7
20240723,153700,18666945,2110,2110,2110,2110,0
20240723,153600,18666945,2110,2110,2110,2110,0
20240723,153500,18666945,2110,2110,2110,2110,0
20240723,153400,18666945,2110,2110,2110,2110,0
20240723,153300,18666945,2110,2110,2110,2110,0
20240723,153200,18666945,2110,2110,2110,2110,0
20240723,153100,18666945,2110,2110,2110,2110,0
20240723,153000,18666945,2110,2110,2110,2110,0
20240723,152900,18666945,2110,2110,2110,2110,0
20240723,152800,18666945,2110,2110,2110,2110,0
20240723,152700,18666945,2110,2110,2110,2110,0
20240723,152600,18666945,2110,2110,2110,2110,0
20240723,152500,18666945,2110,2110,2110,2110,0
20240723,152400,18666945,2110,2110,2110,2110,0
20240723,152300,18666945,2110,2110,2110,2110,0
20240723,152200,18666945,2110,2110,2110,2110,0
20240723,152100,18666945,2110,2110,2110,2110,0
20240723,152000,18666945,2110,2110,2110,2110,0
20240723,151900,18666945,2110,2105,2110,2105,7
20240723,151800,18652180,2110,2110,2110,2110,6
20240723,151700,18639520,2105,2105,2105,2105,1
20240723,151600,18637415,2105,2105,2105,2105,4
20240723,151500,18628995,2110,2110,2110,2110,0
20240723,151400,18628995,2110,2110,2110,2110,0
20240723,151300,18628995,2110,2110,2110,2110,0
20240723,151200,18628995,2110,2110,2110,2110,0
20240723,151100,18628995,2110,2110,2110,2110,0
20240723,151000,18628995,2110,2105,2110,2105,13
20240723,150900,18601625,2105,2105,2105,2105,2
20240723,150800,18597415,2110,2110,2110,2110,0
20240723,150700,18597415,2110,2110,2110,2110,0
20240723,150600,18597415,2110,2110,2110,2110,0
20240723,150500,18597415,2110,2110,2110,2110,2
20240723,150400,18593195,2105,2105,2105,2105,38
20240723,150300,18513205,2105,2105,2105,2105,1
20240723,150200,18511100,2105,2105,2105,2105,2
20240723,150100,18506890,2110,2110,2110,2110,0
20240723,150000,18506890,2110,2110,2110,2105,92
20240723,145900,18312790,2110,2105,2110,2105,33
20240723,145800,18243315,2105,2105,2105,2105,4
20240723,145700,18234895,2110,2110,2110,2110,0
20240723,145600,18234895,2110,2105,2110,2105,9
20240723,145500,18215945,2110,2110,2110,2105,141
20240723,145400,17918630,2105,2105,2105,2105,3
20240723,145300,17912315,2105,2105,2105,2105,1
20240723,145200,17910210,2105,2105,2105,2105,4
20240723,145100,17901790,2110,2105,2110,2105,16
20240723,145000,17868105,2105,2110,2110,2105,93
20240723,144900,17671895,2110,2105,2110,2105,36
20240723,144800,17596110,2110,2105,2110,2105,5
20240723,144700,17585580,2105,2105,2105,2105,0
20240723,144600,17585580,2105,2105,2105,2105,6
20240723,144500,17572950,2110,2110,2110,2105,144
20240723,144400,17269330,2105,2105,2110,2105,20
20240723,144300,17227225,2105,2105,2105,2105,0
20240723,144200,17227225,2105,2105,2105,2105,5
20240723,144100,17216700,2110,2105,2110,2105,6
20240723,144000,17204065,2105,2110,2110,2105,105
20240723,143900,16982530,2105,2105,2110,2105,92
20240723,143800,16788855,2105,2105,2105,2105,4
20240723,143700,16780435,2105,2105,2105,2105,3
20240723,143600,16774120,2105,2105,2105,2105,3
20240723,143500,16767805,2110,2110,2110,2105,121
20240723,143400,16512560,2105,2105,2110,2105,35
20240723,143300,16438875,2105,2105,2105,2105,1
20240723,143200,16436770,2105,2105,2105,2105,3
20240723,143100,16430455,2105,2105,2105,2105,6
20240723,143000,16417825,2110,2110,2110,2105,137
20240723,142900,16128970,2105,2105,2105,2105,0
20240723,142800,16128970,2105,2105,2105,2105,4
20240723,142700,16120550,2110,2105,2110,2105,2
20240723,142600,16116335,2105,2105,2110,2105,20
20240723,142500,16074230,2110,2110,2110,2110,97
20240723,142400,15869560,2105,2105,2110,2105,39
20240723,142300,15787460,2105,2105,2110,2105,5
20240723,142200,15776930,2105,2105,2105,2105,0
20240723,142100,15776930,2105,2105,2105,2105,4
20240723,142000,15768510,2110,2110,2110,2105,159
20240723,141900,15433250,2105,2105,2105,2105,4
20240723,141800,15424830,2105,2105,2105,2105,0
20240723,141700,15424830,2105,2105,2105,2105,5
20240723,141600,15414305,2105,2105,2105,2105,2
20240723,141500,15410095,2105,2110,2110,2105,118
20240723,141400,15161130,2105,2105,2105,2105,36
20240723,141300,15085350,2105,2105,2105,2105,3
20240723,141200,15079035,2105,2105,2105,2105,3
20240723,141100,15072720,2105,2105,2105,2105,4
20240723,141000,15064300,2105,2110,2110,2105,93
20240723,140900,14868085,2105,2105,2105,2105,30
20240723,140800,14804935,2110,2110,2110,2110,51
20240723,140700,14697325,2110,2110,2110,2110,3
20240723,140600,14690995,2110,2110,2110,2110,4
20240723,140500,14682555,2110,2115,2115,2110,103
20240723,140400,14464770,2110,2110,2110,2110,0
20240723,140300,14464770,2110,2110,2110,2110,4
20240723,140200,14456330,2110,2110,2110,2110,2
20240723,140100,14452110,2110,2110,2110,2110,12
20240723,140000,14426790,2110,2110,2110,2110,2
20240723,135900,14422570,2110,2110,2110,2110,29
20240723,135800,14361380,2110,2110,2110,2110,1
20240723,135700,14359270,2110,2110,2110,2110,3
20240723,135600,14352940,2115,2110,2115,2110,3
20240723,135500,14346605,2110,2115,2115,2110,124
20240723,135400,14084475,2110,2110,2110,2110,0
20240723,135300,14084475,2110,2110,2110,2110,3
20240723,135200,14078145,2110,2110,2110,2110,0
20240723,135100,14078145,2110,2110,2110,2110,6
20240723,135000,14065485,2115,2110,2115,2110,25
20240723,134900,14012730,2105,2105,2105,2105,49
20240723,134800,13909585,2105,2105,2105,2105,1
20240723,134700,13907480,2115,2115,2115,2115,66
20240723,134600,13767890,2115,2115,2115,2115,3
20240723,134500,13761545,2115,2120,2120,2115,160
20240723,134400,13422375,2115,2115,2115,2115,3
20240723,134300,13416030,2115,2115,2115,2115,0
20240723,134200,13416030,2115,2115,2115,2115,3
20240723,134100,13409685,2115,2115,2115,2115,1
20240723,134000,13407570,2115,2115,2115,2115,20
20240723,133900,13365270,2115,2115,2115,2115,0
20240723,133800,13365270,2115,2115,2115,2115,2
20240723,133700,13361040,2115,2115,2115,2115,0
20240723,133600,13361040,2115,2115,2115,2115,3
20240723,133500,13354695,2110,2110,2110,2110,22
20240723,133400,13308275,2105,2105,2105,2105,31
20240723,133300,13243020,2105,2105,2105,2105,2
20240723,133200,13238810,2105,2105,2105,2105,4
20240723,133100,13230390,2105,2105,2105,2105,46
20240723,133000,13133560,2115,2120,2120,2115,95
20240723,132900,12932220,2115,2115,2115,2115,1
20240723,132800,12930105,2115,2115,2115,2115,3
20240723,132700,12923760,2115,2115,2115,2115,3
20240723,132600,12917415,2115,2115,2115,2115,3
20240723,132500,12911070,2120,2120,2120,2120,177
20240723,132400,12535830,2115,2115,2115,2115,17
20240723,132300,12499875,2115,2115,2115,2115,0
20240723,132200,12499875,2115,2115,2115,2115,8
20240723,132100,12482955,2115,2115,2115,2115,0
20240723,132000,12482955,2115,2115,2115,2115,43
20240723,131900,12392010,2110,2110,2110,2110,2
20240723,131800,12387790,2110,2110,2110,2110,3
20240723,131700,12381460,2110,2110,2110,2110,1
20240723,131600,12379350,2110,2110,2110,2110,19
20240723,131500,12339260,2115,2115,2115,2115,18
20240723,131400,12301190,2115,2115,2115,2115,3
20240723,131300,12294845,2115,2115,2115,2115,4
20240723,131200,12286385,2115,2115,2115,2115,1
20240723,131100,12284270,2115,2115,2115,2115,11
20240723,131000,12261005,2120,2120,2120,2120,95
20240723,130900,12059605,2115,2115,2115,2115,8
20240723,130800,12042685,2115,2115,2115,2115,0
20240723,130700,12042685,2115,2115,2115,2115,3
20240723,130600,12036340,2115,2115,2115,2115,0
20240723,130500,12036340,2115,2110,2115,2110,40
20240723,130400,11951755,2110,2110,2110,2110,1
20240723,130300,11949645,2110,2110,2110,2110,3
20240723,130200,11943315,2110,2110,2110,2110,7
20240723,130100,11928545,2110,2115,2115,2110,8
20240723,130000,11911640,2120,2120,2120,2120,80
20240723,125900,11742040,2115,2115,2115,2115,13
20240723,125800,11714545,2115,2115,2115,2115,0
20240723,125700,11714545,2115,2115,2115,2115,4
20240723,125600,11706085,2115,2115,2115,2115,0
20240723,125500,11706085,2115,2115,2115,2115,65
20240723,125400,11568610,2110,2110,2110,2110,0
20240723,125300,11568610,2110,2115,2115,2110,5
20240723,125200,11558050,2115,2115,2115,2115,0
20240723,125100,11558050,2115,2115,2115,2115,4
20240723,125000,11549590,2115,2110,2115,2110,120
20240723,124900,11295865,2110,2110,2110,2110,3
20240723,124800,11289535,2115,2115,2115,2115,0
20240723,124700,11289535,2115,2110,2115,2110,4
20240723,124600,11281090,2110,2110,2110,2110,0
20240723,124500,11281090,2110,2110,2115,2110,22
20240723,124400,11234665,2110,2105,2110,2105,28
20240723,124300,11175720,2105,2105,2110,2105,11
20240723,124200,11152535,2105,2105,2105,2105,0
20240723,124100,11152535,2105,2105,2105,2105,7
20240723,124000,11137800,2110,2110,2110,2105,137
20240723,123900,10848945,2105,2105,2105,2105,4
20240723,123800,10840525,2105,2105,2105,2105,3
20240723,123700,10834210,2105,2105,2105,2105,2
20240723,123600,10830000,2110,2105,2110,2105,16
20240723,123500,10796315,2110,2110,2110,2110,106
20240723,123400,10572655,2110,2105,2110,2105,37
20240723,123300,10494760,2105,2105,2105,2105,1
20240723,123200,10492655,2105,2105,2110,2105,6
20240723,123100,10480020,2110,2110,2110,2110,0
20240723,123000,10480020,2110,2105,2110,2105,140
20240723,122900,10184820,2105,2105,2105,2105,2
20240723,122800,10180610,2105,2105,2105,2105,4
20240723,122700,10172190,2105,2105,2105,2105,1
20240723,122600,10170085,2105,2105,2105,2105,8
20240723,122500,10153245,2110,2105,2110,2105,123
20240723,122400,9893910,2110,2105,2110,2105,4
20240723,122300,9885485,2105,2105,2105,2105,1
20240723,122200,9883380,2105,2105,2105,2105,5
20240723,122100,9872855,2110,2110,2110,2110,1
20240723,122000,9870745,2105,2110,2110,2105,111
20240723,121900,9636625,2110,2105,2110,2105,32
20240723,121800,9569260,2105,2105,2105,2105,4
20240723,121700,9560840,2110,2110,2110,2110,0
20240723,121600,9560840,2110,2105,2110,2105,9
20240723,121500,9541890,2110,2110,2110,2105,137
20240723,121400,9253015,2105,2105,2105,2105,11
20240723,121300,9229860,2105,2105,2105,2105,0
20240723,121200,9229860,2105,2105,2105,2105,4
20240723,121100,9221440,2105,2105,2105,2105,15
20240723,121000,9189865,2105,2110,2110,2105,101
20240723,120900,8976770,2105,2105,2105,2105,31
20240723,120800,8911515,2105,2110,2110,2105,26
20240723,120700,8856670,2110,2110,2110,2110,0
20240723,120600,8856670,2110,2110,2110,2110,3
20240723,120500,8850340,2115,2115,2115,2110,145
20240723,120400,8543890,2110,2110,2110,2110,5
20240723,120300,8533340,2110,2110,2110,2110,3
20240723,120200,8527010,2110,2110,2110,2110,0
20240723,120100,8527010,2110,2110,2110,2110,4
20240723,120000,8518570,2115,2110,2115,2110,146
20240723,115900,8209805,2110,2110,2110,2110,3
20240723,115800,8203475,2110,2110,2110,2110,0
20240723,115700,8203475,2110,2110,2110,2110,4
20240723,115600,8195035,2110,2110,2110,2110,0
20240723,115500,8195035,2110,2105,2110,2105,16
20240723,115400,8161290,2105,2105,2105,2105,1
20240723,115300,8159185,2105,2105,2105,2105,3
20240723,115200,8152870,2105,2105,2105,2105,0
20240723,115100,8152870,2105,2105,2105,2105,38
20240723,115000,8072880,2110,2110,2110,2110,1
20240723,114900,8070770,2110,2110,2110,2110,5
20240723,114800,8060220,2110,2110,2110,2110,0
20240723,114700,8060220,2110,2110,2110,2110,3
20240723,114600,8053890,2110,2110,2110,2110,3
20240723,114500,8047560,2110,2115,2115,2110,81
20240723,114400,7876260,2110,2110,2110,2110,32
20240723,114300,7808740,2110,2110,2110,2110,3
20240723,114200,7802410,2110,2110,2110,2110,1
20240723,114100,7800300,2110,2110,2110,2110,4
20240723,114000,7791860,2110,2115,2115,2110,111
20240723,113900,7557125,2110,2110,2110,2110,3
20240723,113800,7550795,2110,2110,2110,2110,0
20240723,113700,7550795,2110,2110,2110,2110,3
20240723,113600,7544465,2110,2110,2110,2110,0
20240723,113500,7544465,2110,2105,2110,2105,19
20240723,113400,7504380,2105,2105,2105,2105,0
20240723,113300,7504380,2105,2105,2105,2105,4
20240723,113200,7495960,2105,2105,2105,2105,2
20240723,113100,7491750,2105,2105,2105,2105,6
20240723,113000,7479120,2105,2105,2105,2105,42
20240723,112900,7390710,2100,2100,2100,2100,1
20240723,112800,7388610,2110,2110,2110,2110,0
20240723,112700,7388610,2110,2110,2110,2110,0
20240723,112600,7388610,2110,2110,2110,2110,8
20240723,112500,7371730,2115,2110,2115,2110,127
20240723,112400,7103335,2110,2110,2110,2110,3
20240723,112300,7097005,2110,2110,2110,2110,0
20240723,112200,7097005,2110,2110,2110,2110,5
20240723,112100,7086455,2115,2115,2115,2115,0
20240723,112000,7086455,2115,2110,2115,2110,144
20240723,111900,6781910,2110,2110,2110,2110,6
20240723,111800,6769250,2110,2110,2110,2110,4
20240723,111700,6760810,2110,2110,2110,2110,0
20240723,111600,6760810,2110,2110,2110,2110,3
20240723,111500,6754480,2110,2110,2110,2110,14
20240723,111400,6724940,2105,2105,2105,2105,3
20240723,111300,6718625,2105,2105,2105,2105,0
20240723,111200,6718625,2105,2105,2105,2105,5
20240723,111100,6708100,2105,2105,2105,2105,1
20240723,111000,6705995,2105,2105,2105,2100,39
20240723,110900,6623920,2110,2110,2110,2110,0
20240723,110800,6623920,2110,2110,2110,2110,1
20240723,110700,6621810,2110,2110,2110,2110,0
20240723,110600,6621810,2110,2110,2110,2110,3
20240723,110500,6615480,2110,2110,2110,2110,73
20240723,110400,6461450,2105,2100,2105,2100,42
20240723,110300,6373220,2105,2105,2105,2105,0
20240723,110200,6373220,2105,2105,2105,2105,1
20240723,110100,6371115,2110,2110,2110,2110,0
20240723,110000,6371115,2110,2105,2110,2105,113
20240723,105900,6132850,2110,2110,2110,2110,5
20240723,105800,6122300,2105,2105,2105,2105,37
20240723,105700,6044415,2110,2105,2110,2105,41
20240723,105600,5958100,2105,2105,2105,2105,10
20240723,105500,5937050,2110,2110,2110,2110,108
20240723,105400,5709170,2110,2105,2110,2105,152
20240723,105300,5389205,2105,2105,2105,2105,0
20240723,105200,5389205,2105,2105,2105,2105,422
20240723,105100,4500895,2110,2110,2110,2110,53
20240723,105000,4389065,2110,2115,2115,2110,112
20240723,104900,4152355,2115,2115,2115,2115,0
20240723,104800,4152355,2115,2115,2115,2115,0
20240723,104700,4152355,2115,2115,2115,2115,5
20240723,104600,4141780,2110,2110,2110,2110,3
20240723,104500,4135450,2115,2110,2115,2110,113
20240723,104400,3896590,2110,2110,2110,2110,0
20240723,104300,3896590,2110,2110,2110,2110,0
20240723,104200,3896590,2110,2110,2110,2110,0
20240723,104100,3896590,2110,2110,2110,2110,0
20240723,104000,3896590,2110,2115,2115,2110,98
20240723,103900,3689365,2110,2110,2110,2110,0
20240723,103800,3689365,2110,2110,2110,2110,0
20240723,103700,3689365,2110,2110,2110,2110,0
20240723,103600,3689365,2110,2110,2110,2110,0
20240723,103500,3689365,2110,2110,2110,2110,31
20240723,103400,3623955,2115,2115,2115,2115,0
20240723,103300,3623955,2115,2115,2115,2115,0
20240723,103200,3623955,2115,2115,2115,2115,0
20240723,103100,3623955,2115,2115,2115,2115,7
20240723,103000,3609150,2115,2115,2115,2115,97
20240723,102900,3403995,2115,2115,2115,2115,0
20240723,102800,3403995,2115,2115,2115,2115,0
20240723,102700,3403995,2115,2115,2115,2115,0
20240723,102600,3403995,2115,2115,2115,2115,11
20240723,102500,3380730,2115,2110,2115,2110,81
20240723,102400,3209465,2115,2115,2115,2115,0
20240723,102300,3209465,2115,2115,2115,2115,0
20240723,102200,3209465,2115,2115,2115,2115,80
20240723,102100,3040265,2115,2115,2115,2115,20
20240723,102000,2997965,2115,2110,2115,2110,34
20240723,101900,2926205,2110,2110,2110,2110,0
20240723,101800,2926205,2110,2110,2110,2110,0
20240723,101700,2926205,2110,2110,2110,2110,8
20240723,101600,2909325,2115,2115,2115,2115,0
20240723,101500,2909325,2115,2120,2120,2115,104
20240723,101400,2688865,2110,2110,2110,2110,0
20240723,101300,2688865,2110,2110,2110,2110,0
20240723,101200,2688865,2110,2110,2110,2110,0
20240723,101100,2688865,2110,2110,2110,2110,0
20240723,101000,2688865,2110,2105,2110,2105,40
20240723,100900,2604605,2105,2105,2105,2105,0
20240723,100800,2604605,2105,2105,2105,2105,0
20240723,100700,2604605,2105,2105,2105,2105,30
20240723,100600,2541455,2115,2115,2115,2115,12
20240723,100500,2516075,2120,2120,2120,2120,94
20240723,100400,2316795,2120,2120,2120,2120,0
20240723,100300,2316795,2120,2120,2120,2120,0
20240723,100200,2316795,2120,2120,2120,2120,0
20240723,100100,2316795,2120,2120,2120,2120,30
20240723,100000,2253195,2115,2115,2115,2110,110
20240723,095900,2020670,2115,2115,2115,2115,0
20240723,095800,2020670,2115,2115,2115,2115,0
20240723,095700,2020670,2115,2115,2115,2115,0
20240723,095600,2020670,2115,2115,2115,2115,0
20240723,095500,2020670,2115,2105,2115,2105,83
20240723,095400,1845700,2110,2110,2110,2110,0
20240723,095300,1845700,2110,2110,2110,2110,0
20240723,095200,1845700,2110,2105,2110,2105,26
20240723,095100,1790965,2105,2105,2105,2105,0
20240723,095000,1790965,2105,2110,2110,2105,140
20240723,094900,1495870,2110,2110,2110,2110,0
20240723,094800,1495870,2110,2110,2110,2110,0
20240723,094700,1495870,2110,2110,2110,2110,83
20240723,094600,1320740,2110,2110,2110,2110,0
20240723,094500,1320740,2110,2105,2110,2105,38
20240723,094400,1240680,2110,2110,2110,2110,0
20240723,094300,1240680,2110,2105,2110,2105,10
20240723,094200,1219625,2105,2105,2105,2105,22
20240723,094100,1173315,2110,2110,2110,2110,12
20240723,094000,1147995,2115,2115,2115,2115,80
20240723,093900,978795,2115,2115,2115,2115,0
20240723,093800,978795,2115,2110,2115,2110,32
20240723,093700,911270,2115,2115,2115,2115,2
20240723,093600,907040,2110,2110,2110,2110,32
20240723,093500,839520,2115,2115,2115,2115,79
20240723,093400,672435,2115,2115,2115,2115,0
20240723,093300,672435,2115,2115,2115,2115,0
20240723,093200,672435,2115,2115,2115,2115,0
20240723,093100,672435,2115,2110,2115,2110,33
20240723,093000,602800,2115,2115,2115,2115,92
20240723,092900,408220,2115,2115,2115,2115,0
20240723,092800,408220,2115,2115,2115,2115,0
20240723,092700,408220,2115,2115,2115,2115,0
20240723,092600,408220,2115,2115,2115,2115,0
20240723,092500,408220,2115,2115,2115,2115,101
20240723,092400,194605,2115,2115,2115,2115,0
20240723,092300,194605,2115,2115,2115,2115,0
20240723,092200,194605,2115,2115,2115,2115,0
20240723,092100,194605,2115,2115,2115,2115,0
20240723,092000,194605,2115,2115,2115,2115,0
20240723,091900,194605,2115,2115,2115,2115,0
20240723,091800,194605,2115,2115,2115,2115,0
20240723,091700,194605,2115,2115,2115,2115,0
20240723,091600,194605,2115,2115,2115,2115,87
20240723,091500,10600,2120,2120,2120,2120,0
20240723,091400,10600,2120,2120,2120,2120,0
20240723,091300,10600,2120,2120,2120,2120,0
20240723,091200,10600,2120,2120,2120,2120,0
20240723,091100,10600,2120,2120,2120,2120,0
20240723,091000,10600,2120,2120,2120,2120,0
20240723,090900,10600,2120,2120,2120,2120,0
20240723,090800,10600,2120,2120,2120,2120,0
20240723,090700,10600,2120,2120,2120,2120,0
20240723,090600,10600,2120,2120,2120,2120,0
20240723,090500,10600,2120,2120,2120,2120,0
20240723,090400,10600,2120,2120,2120,2120,0
20240723,090300,10600,2120,2120,2120,2120,0
20240723,090200,10600,2120,2120,2120,2120,5
20240723,090100,0,2115,2115,2115,2115,0
20240723,090000,0,2115,2115,2115,2115,0