KissMeData/465320/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,215800,22219540,2200,2200,2200,2200,70
20240708,215700,22219540,2200,2200,2200,2200,0
20240708,215600,22219540,2200,2200,2200,2200,0
20240708,215500,22219540,2200,2200,2200,2200,0
20240708,215400,22219540,2200,2200,2200,2200,0
20240708,215300,22219540,2200,2200,2200,2200,0
20240708,215200,22219540,2200,2200,2200,2200,0
20240708,215100,22219540,2200,2200,2200,2200,0
20240708,215000,22219540,2200,2200,2200,2200,0
20240708,214900,22219540,2200,2200,2200,2200,0
20240708,214800,22219540,2200,2200,2200,2200,0
20240708,214700,22219540,2200,2200,2200,2200,0
20240708,214600,22219540,2200,2200,2200,2200,0
20240708,214500,22219540,2200,2200,2200,2200,0
20240708,214400,22219540,2200,2200,2200,2200,0
20240708,214300,22219540,2200,2200,2200,2200,0
20240708,214200,22219540,2200,2200,2200,2200,0
20240708,214100,22219540,2200,2200,2200,2200,0
20240708,214000,22219540,2200,2200,2200,2200,0
20240708,213900,22219540,2200,2200,2200,2200,0
20240708,213800,22219540,2200,2200,2200,2200,0
20240708,213700,22219540,2200,2200,2200,2200,0
20240708,213600,22219540,2200,2200,2200,2200,0
20240708,213500,22219540,2200,2200,2200,2200,0
20240708,213400,22219540,2200,2200,2200,2200,0
20240708,213300,22219540,2200,2200,2200,2200,0
20240708,213200,22219540,2200,2200,2200,2200,0
20240708,213100,22219540,2200,2200,2200,2200,0
20240708,213000,22219540,2200,2200,2200,2200,0
20240708,212900,22219540,2200,2200,2200,2200,0
20240708,212800,22219540,2200,2200,2200,2200,70
20240708,212700,22219540,2200,2200,2200,2200,0
20240708,212600,22219540,2200,2200,2200,2200,0
20240708,212500,22219540,2200,2200,2200,2200,0
20240708,212400,22219540,2200,2200,2200,2200,0
20240708,212300,22219540,2200,2200,2200,2200,0
20240708,212200,22219540,2200,2200,2200,2200,0
20240708,212100,22219540,2200,2200,2200,2200,0
20240708,212000,22219540,2200,2200,2200,2200,0
20240708,211900,22219540,2200,2200,2200,2200,0
20240708,211800,22219540,2200,2200,2200,2200,0
20240708,211700,22219540,2200,2200,2200,2200,0
20240708,211600,22219540,2200,2200,2200,2200,0
20240708,211500,22219540,2200,2200,2200,2200,0
20240708,211400,22219540,2200,2200,2200,2200,0
20240708,211300,22219540,2200,2200,2200,2200,0
20240708,211200,22219540,2200,2200,2200,2200,0
20240708,211100,22219540,2200,2200,2200,2200,0
20240708,211000,22219540,2200,2200,2200,2200,0
20240708,210900,22219540,2200,2200,2200,2200,0
20240708,210800,22219540,2200,2200,2200,2200,0
20240708,210700,22219540,2200,2200,2200,2200,0
20240708,210600,22219540,2200,2200,2200,2200,0
20240708,210500,22219540,2200,2200,2200,2200,0
20240708,210400,22219540,2200,2200,2200,2200,0
20240708,210300,22219540,2200,2200,2200,2200,0
20240708,210200,22219540,2200,2200,2200,2200,0
20240708,210100,22219540,2200,2200,2200,2200,0
20240708,210000,22219540,2200,2200,2200,2200,0
20240708,205900,22219540,2200,2200,2200,2200,0
20240708,205800,22219540,2200,2200,2200,2200,70
20240708,205700,22219540,2200,2200,2200,2200,0
20240708,205600,22219540,2200,2200,2200,2200,0
20240708,205500,22219540,2200,2200,2200,2200,0
20240708,205400,22219540,2200,2200,2200,2200,0
20240708,205300,22219540,2200,2200,2200,2200,0
20240708,205200,22219540,2200,2200,2200,2200,0
20240708,205100,22219540,2200,2200,2200,2200,0
20240708,205000,22219540,2200,2200,2200,2200,0
20240708,204900,22219540,2200,2200,2200,2200,0
20240708,204800,22219540,2200,2200,2200,2200,0
20240708,204700,22219540,2200,2200,2200,2200,0
20240708,204600,22219540,2200,2200,2200,2200,0
20240708,204500,22219540,2200,2200,2200,2200,0
20240708,204400,22219540,2200,2200,2200,2200,0
20240708,204300,22219540,2200,2200,2200,2200,0
20240708,204200,22219540,2200,2200,2200,2200,0
20240708,204100,22219540,2200,2200,2200,2200,0
20240708,204000,22219540,2200,2200,2200,2200,0
20240708,203900,22219540,2200,2200,2200,2200,0
20240708,203800,22219540,2200,2200,2200,2200,0
20240708,203700,22219540,2200,2200,2200,2200,0
20240708,203600,22219540,2200,2200,2200,2200,0
20240708,203500,22219540,2200,2200,2200,2200,0
20240708,203400,22219540,2200,2200,2200,2200,0
20240708,203300,22219540,2200,2200,2200,2200,0
20240708,203200,22219540,2200,2200,2200,2200,0
20240708,203100,22219540,2200,2200,2200,2200,0
20240708,203000,22219540,2200,2200,2200,2200,0
20240708,202900,22219540,2200,2200,2200,2200,0
20240708,202800,22219540,2200,2200,2200,2200,70
20240708,202700,22219540,2200,2200,2200,2200,0
20240708,202600,22219540,2200,2200,2200,2200,0
20240708,202500,22219540,2200,2200,2200,2200,0
20240708,202400,22219540,2200,2200,2200,2200,0
20240708,202300,22219540,2200,2200,2200,2200,0
20240708,202200,22219540,2200,2200,2200,2200,0
20240708,202100,22219540,2200,2200,2200,2200,0
20240708,202000,22219540,2200,2200,2200,2200,0
20240708,201900,22219540,2200,2200,2200,2200,0
20240708,201800,22219540,2200,2200,2200,2200,0
20240708,201700,22219540,2200,2200,2200,2200,0
20240708,201600,22219540,2200,2200,2200,2200,0
20240708,201500,22219540,2200,2200,2200,2200,0
20240708,201400,22219540,2200,2200,2200,2200,0
20240708,201300,22219540,2200,2200,2200,2200,0
20240708,201200,22219540,2200,2200,2200,2200,0
20240708,201100,22219540,2200,2200,2200,2200,0
20240708,201000,22219540,2200,2200,2200,2200,0
20240708,200900,22219540,2200,2200,2200,2200,0
20240708,200800,22219540,2200,2200,2200,2200,0
20240708,200700,22219540,2200,2200,2200,2200,0
20240708,200600,22219540,2200,2200,2200,2200,0
20240708,200500,22219540,2200,2200,2200,2200,0
20240708,200400,22219540,2200,2200,2200,2200,0
20240708,200300,22219540,2200,2200,2200,2200,0
20240708,200200,22219540,2200,2200,2200,2200,0
20240708,200100,22219540,2200,2200,2200,2200,0
20240708,200000,22219540,2200,2200,2200,2200,0
20240708,195900,22219540,2200,2200,2200,2200,0
20240708,195800,22219540,2200,2200,2200,2200,70
20240708,195700,22219540,2200,2200,2200,2200,0
20240708,195600,22219540,2200,2200,2200,2200,0
20240708,195500,22219540,2200,2200,2200,2200,0
20240708,195400,22219540,2200,2200,2200,2200,0
20240708,195300,22219540,2200,2200,2200,2200,0
20240708,195200,22219540,2200,2200,2200,2200,0
20240708,195100,22219540,2200,2200,2200,2200,0
20240708,195000,22219540,2200,2200,2200,2200,0
20240708,194900,22219540,2200,2200,2200,2200,0
20240708,194800,22219540,2200,2200,2200,2200,0
20240708,194700,22219540,2200,2200,2200,2200,0
20240708,194600,22219540,2200,2200,2200,2200,0
20240708,194500,22219540,2200,2200,2200,2200,0
20240708,194400,22219540,2200,2200,2200,2200,0
20240708,194300,22219540,2200,2200,2200,2200,0
20240708,194200,22219540,2200,2200,2200,2200,0
20240708,194100,22219540,2200,2200,2200,2200,0
20240708,194000,22219540,2200,2200,2200,2200,0
20240708,193900,22219540,2200,2200,2200,2200,0
20240708,193800,22219540,2200,2200,2200,2200,0
20240708,193700,22219540,2200,2200,2200,2200,0
20240708,193600,22219540,2200,2200,2200,2200,0
20240708,193500,22219540,2200,2200,2200,2200,0
20240708,193400,22219540,2200,2200,2200,2200,0
20240708,193300,22219540,2200,2200,2200,2200,0
20240708,193200,22219540,2200,2200,2200,2200,0
20240708,193100,22219540,2200,2200,2200,2200,0
20240708,193000,22219540,2200,2200,2200,2200,0
20240708,192900,22219540,2200,2200,2200,2200,0
20240708,192800,22219540,2200,2200,2200,2200,70
20240708,192700,22219540,2200,2200,2200,2200,0
20240708,192600,22219540,2200,2200,2200,2200,0
20240708,192500,22219540,2200,2200,2200,2200,0
20240708,192400,22219540,2200,2200,2200,2200,0
20240708,192300,22219540,2200,2200,2200,2200,0
20240708,192200,22219540,2200,2200,2200,2200,0
20240708,192100,22219540,2200,2200,2200,2200,0
20240708,192000,22219540,2200,2200,2200,2200,0
20240708,191900,22219540,2200,2200,2200,2200,0
20240708,191800,22219540,2200,2200,2200,2200,0
20240708,191700,22219540,2200,2200,2200,2200,0
20240708,191600,22219540,2200,2200,2200,2200,0
20240708,191500,22219540,2200,2200,2200,2200,0
20240708,191400,22219540,2200,2200,2200,2200,0
20240708,191300,22219540,2200,2200,2200,2200,0
20240708,191200,22219540,2200,2200,2200,2200,0
20240708,191100,22219540,2200,2200,2200,2200,0
20240708,191000,22219540,2200,2200,2200,2200,0
20240708,190900,22219540,2200,2200,2200,2200,0
20240708,190800,22219540,2200,2200,2200,2200,0
20240708,190700,22219540,2200,2200,2200,2200,0
20240708,190600,22219540,2200,2200,2200,2200,0
20240708,190500,22219540,2200,2200,2200,2200,0
20240708,190400,22219540,2200,2200,2200,2200,0
20240708,190300,22219540,2200,2200,2200,2200,0
20240708,190200,22219540,2200,2200,2200,2200,0
20240708,190100,22219540,2200,2200,2200,2200,0
20240708,190000,22219540,2200,2200,2200,2200,0
20240708,185900,22219540,2200,2200,2200,2200,0
20240708,185800,22219540,2200,2200,2200,2200,70
20240708,185700,22219540,2200,2200,2200,2200,0
20240708,185600,22219540,2200,2200,2200,2200,0
20240708,185500,22219540,2200,2200,2200,2200,0
20240708,185400,22219540,2200,2200,2200,2200,0
20240708,185300,22219540,2200,2200,2200,2200,0
20240708,185200,22219540,2200,2200,2200,2200,0
20240708,185100,22219540,2200,2200,2200,2200,0
20240708,185000,22219540,2200,2200,2200,2200,0
20240708,184900,22219540,2200,2200,2200,2200,0
20240708,184800,22219540,2200,2200,2200,2200,0
20240708,184700,22219540,2200,2200,2200,2200,0
20240708,184600,22219540,2200,2200,2200,2200,0
20240708,184500,22219540,2200,2200,2200,2200,0
20240708,184400,22219540,2200,2200,2200,2200,0
20240708,184300,22219540,2200,2200,2200,2200,0
20240708,184200,22219540,2200,2200,2200,2200,0
20240708,184100,22219540,2200,2200,2200,2200,0
20240708,184000,22219540,2200,2200,2200,2200,0
20240708,183900,22219540,2200,2200,2200,2200,0
20240708,183800,22219540,2200,2200,2200,2200,0
20240708,183700,22219540,2200,2200,2200,2200,0
20240708,183600,22219540,2200,2200,2200,2200,0
20240708,183500,22219540,2200,2200,2200,2200,0
20240708,183400,22219540,2200,2200,2200,2200,0
20240708,183300,22219540,2200,2200,2200,2200,0
20240708,183200,22219540,2200,2200,2200,2200,0
20240708,183100,22219540,2200,2200,2200,2200,0
20240708,183000,22219540,2200,2200,2200,2200,0
20240708,182900,22219540,2200,2200,2200,2200,0
20240708,182800,22219540,2200,2200,2200,2200,70
20240708,182700,22219540,2200,2200,2200,2200,0
20240708,182600,22219540,2200,2200,2200,2200,0
20240708,182500,22219540,2200,2200,2200,2200,0
20240708,182400,22219540,2200,2200,2200,2200,0
20240708,182300,22219540,2200,2200,2200,2200,0
20240708,182200,22219540,2200,2200,2200,2200,0
20240708,182100,22219540,2200,2200,2200,2200,0
20240708,182000,22219540,2200,2200,2200,2200,0
20240708,181900,22219540,2200,2200,2200,2200,0
20240708,181800,22219540,2200,2200,2200,2200,0
20240708,181700,22219540,2200,2200,2200,2200,0
20240708,181600,22219540,2200,2200,2200,2200,0
20240708,181500,22219540,2200,2200,2200,2200,0
20240708,181400,22219540,2200,2200,2200,2200,0
20240708,181300,22219540,2200,2200,2200,2200,0
20240708,181200,22219540,2200,2200,2200,2200,0
20240708,181100,22219540,2200,2200,2200,2200,0
20240708,181000,22219540,2200,2200,2200,2200,0
20240708,180900,22219540,2200,2200,2200,2200,0
20240708,180800,22219540,2200,2200,2200,2200,0
20240708,180700,22219540,2200,2200,2200,2200,0
20240708,180600,22219540,2200,2200,2200,2200,0
20240708,180500,22219540,2200,2200,2200,2200,0
20240708,180400,22219540,2200,2200,2200,2200,0
20240708,180300,22219540,2200,2200,2200,2200,0
20240708,180200,22219540,2200,2200,2200,2200,0
20240708,180100,22219540,2200,2200,2200,2200,0
20240708,180000,22219540,2200,2200,2200,2200,0
20240708,175900,22219540,2200,2200,2200,2200,0
20240708,175800,22219540,2200,2200,2200,2200,70
20240708,175700,22219540,2200,2200,2200,2200,0
20240708,175600,22219540,2200,2200,2200,2200,0
20240708,175500,22219540,2200,2200,2200,2200,0
20240708,175400,22219540,2200,2200,2200,2200,0
20240708,175300,22219540,2200,2200,2200,2200,0
20240708,175200,22219540,2200,2200,2200,2200,0
20240708,175100,22219540,2200,2200,2200,2200,0
20240708,175000,22219540,2200,2200,2200,2200,0
20240708,174900,22219540,2200,2200,2200,2200,0
20240708,174800,22219540,2200,2200,2200,2200,0
20240708,174700,22219540,2200,2200,2200,2200,0
20240708,174600,22219540,2200,2200,2200,2200,0
20240708,174500,22219540,2200,2200,2200,2200,0
20240708,174400,22219540,2200,2200,2200,2200,0
20240708,174300,22219540,2200,2200,2200,2200,0
20240708,174200,22219540,2200,2200,2200,2200,0
20240708,174100,22219540,2200,2200,2200,2200,0
20240708,174000,22219540,2200,2200,2200,2200,0
20240708,173900,22219540,2200,2200,2200,2200,0
20240708,173800,22219540,2200,2200,2200,2200,0
20240708,173700,22219540,2200,2200,2200,2200,0
20240708,173600,22219540,2200,2200,2200,2200,0
20240708,173500,22219540,2200,2200,2200,2200,0
20240708,173400,22219540,2200,2200,2200,2200,0
20240708,173300,22219540,2200,2200,2200,2200,0
20240708,173200,22219540,2200,2200,2200,2200,0
20240708,173100,22219540,2200,2200,2200,2200,0
20240708,173000,22219540,2200,2200,2200,2200,0
20240708,172900,22219540,2200,2200,2200,2200,0
20240708,172800,22219540,2200,2200,2200,2200,70
20240708,172700,22219540,2200,2200,2200,2200,0
20240708,172600,22219540,2200,2200,2200,2200,0
20240708,172500,22219540,2200,2200,2200,2200,0
20240708,172400,22219540,2200,2200,2200,2200,0
20240708,172300,22219540,2200,2200,2200,2200,0
20240708,172200,22219540,2200,2200,2200,2200,0
20240708,172100,22219540,2200,2200,2200,2200,0
20240708,172000,22219540,2200,2200,2200,2200,0
20240708,171900,22219540,2200,2200,2200,2200,0
20240708,171800,22219540,2200,2200,2200,2200,0
20240708,171700,22219540,2200,2200,2200,2200,0
20240708,171600,22219540,2200,2200,2200,2200,0
20240708,171500,22219540,2200,2200,2200,2200,0
20240708,171400,22219540,2200,2200,2200,2200,0
20240708,171300,22219540,2200,2200,2200,2200,0
20240708,171200,22219540,2200,2200,2200,2200,0
20240708,171100,22219540,2200,2200,2200,2200,0
20240708,171000,22219540,2200,2200,2200,2200,0
20240708,170900,22219540,2200,2200,2200,2200,0
20240708,170800,22219540,2200,2200,2200,2200,0
20240708,170700,22219540,2200,2200,2200,2200,0
20240708,170600,22219540,2200,2200,2200,2200,0
20240708,170500,22219540,2200,2200,2200,2200,0
20240708,170400,22219540,2200,2200,2200,2200,0
20240708,170300,22219540,2200,2200,2200,2200,0
20240708,170200,22219540,2200,2200,2200,2200,0
20240708,170100,22219540,2200,2200,2200,2200,0
20240708,170000,22219540,2200,2200,2200,2200,0
20240708,165900,22219540,2200,2200,2200,2200,0
20240708,165800,22219540,2200,2200,2200,2200,70
20240708,165700,22219540,2200,2200,2200,2200,0
20240708,165600,22219540,2200,2200,2200,2200,0
20240708,165500,22219540,2200,2200,2200,2200,0
20240708,165400,22219540,2200,2200,2200,2200,0
20240708,165300,22219540,2200,2200,2200,2200,0
20240708,165200,22219540,2200,2200,2200,2200,0
20240708,165100,22219540,2200,2200,2200,2200,0
20240708,165000,22219540,2200,2200,2200,2200,0
20240708,164900,22219540,2200,2200,2200,2200,0
20240708,164800,22219540,2200,2200,2200,2200,0
20240708,164700,22219540,2200,2200,2200,2200,0
20240708,164600,22219540,2200,2200,2200,2200,0
20240708,164500,22219540,2200,2200,2200,2200,0
20240708,164400,22219540,2200,2200,2200,2200,0
20240708,164300,22219540,2200,2200,2200,2200,0
20240708,164200,22219540,2200,2200,2200,2200,0
20240708,164100,22219540,2200,2200,2200,2200,0
20240708,164000,22219540,2200,2200,2200,2200,0
20240708,163900,22219540,2200,2200,2200,2200,0
20240708,163800,22219540,2200,2200,2200,2200,0
20240708,163700,22219540,2200,2200,2200,2200,0
20240708,163600,22219540,2200,2200,2200,2200,0
20240708,163500,22219540,2200,2200,2200,2200,0
20240708,163400,22219540,2200,2200,2200,2200,0
20240708,163300,22219540,2200,2200,2200,2200,0
20240708,163200,22219540,2200,2200,2200,2200,0
20240708,163100,22219540,2200,2200,2200,2200,0
20240708,163000,22219540,2200,2200,2200,2200,0
20240708,162900,22219540,2200,2200,2200,2200,0
20240708,162800,22219540,2200,2200,2200,2200,70
20240708,162700,22219540,2200,2200,2200,2200,0
20240708,162600,22219540,2200,2200,2200,2200,0
20240708,162500,22219540,2200,2200,2200,2200,0
20240708,162400,22219540,2200,2200,2200,2200,0
20240708,162300,22219540,2200,2200,2200,2200,0
20240708,162200,22219540,2200,2200,2200,2200,0
20240708,162100,22219540,2200,2200,2200,2200,0
20240708,162000,22219540,2200,2200,2200,2200,0
20240708,161900,22219540,2200,2200,2200,2200,0
20240708,161800,22219540,2200,2200,2200,2200,0
20240708,161700,22219540,2200,2200,2200,2200,0
20240708,161600,22219540,2200,2200,2200,2200,0
20240708,161500,22219540,2200,2200,2200,2200,0
20240708,161400,22219540,2200,2200,2200,2200,0
20240708,161300,22219540,2200,2200,2200,2200,0
20240708,161200,22219540,2200,2200,2200,2200,0
20240708,161100,22219540,2200,2200,2200,2200,0
20240708,161000,22219540,2200,2200,2200,2200,0
20240708,160900,22219540,2200,2200,2200,2200,0
20240708,160800,22219540,2200,2200,2200,2200,0
20240708,160700,22219540,2200,2200,2200,2200,0
20240708,160600,22219540,2200,2200,2200,2200,0
20240708,160500,22219540,2200,2200,2200,2200,0
20240708,160400,22219540,2200,2200,2200,2200,0
20240708,160300,22219540,2200,2200,2200,2200,0
20240708,160200,22219540,2200,2200,2200,2200,0
20240708,160100,22219540,2200,2200,2200,2200,0
20240708,160000,22219540,2200,2200,2200,2200,0
20240708,155900,22219540,2200,2200,2200,2200,0
20240708,155800,22219540,2200,2200,2200,2200,70
20240708,155700,22219540,2200,2200,2200,2200,0
20240708,155600,22219540,2200,2200,2200,2200,0
20240708,155500,22219540,2200,2200,2200,2200,0
20240708,155400,22219540,2200,2200,2200,2200,0
20240708,155300,22219540,2200,2200,2200,2200,0
20240708,155200,22219540,2200,2200,2200,2200,0
20240708,155100,22219540,2200,2200,2200,2200,0
20240708,155000,22219540,2200,2200,2200,2200,0
20240708,154900,22219540,2200,2200,2200,2200,0
20240708,154800,22219540,2200,2200,2200,2200,0
20240708,154700,22219540,2200,2200,2200,2200,0
20240708,154600,22219540,2200,2200,2200,2200,0
20240708,154500,22219540,2200,2200,2200,2200,0
20240708,154400,22219540,2200,2200,2200,2200,0
20240708,154300,22219540,2200,2200,2200,2200,0
20240708,154200,22219540,2200,2200,2200,2200,0
20240708,154100,22219540,2200,2200,2200,2200,0
20240708,154000,22219540,2200,2200,2200,2200,0
20240708,153900,22219540,2200,2200,2200,2200,0
20240708,153800,22219540,2200,2200,2200,2200,0
20240708,153700,22219540,2200,2200,2200,2200,0
20240708,153600,22219540,2200,2200,2200,2200,0
20240708,153500,22219540,2200,2200,2200,2200,0
20240708,153400,22219540,2200,2200,2200,2200,0
20240708,153300,22219540,2200,2200,2200,2200,0
20240708,153200,22219540,2200,2200,2200,2200,0
20240708,153100,22219540,2200,2200,2200,2200,0
20240708,153000,22219540,2200,2200,2200,2200,0
20240708,152900,22219540,2200,2200,2200,2200,0
20240708,152800,22219540,2200,2200,2200,2200,0
20240708,152700,22219540,2200,2200,2200,2200,0
20240708,152600,22219540,2200,2200,2200,2200,0
20240708,152500,22219540,2200,2200,2200,2200,0
20240708,152400,22219540,2200,2200,2200,2200,0
20240708,152300,22219540,2200,2200,2200,2200,0
20240708,152200,22219540,2200,2200,2200,2200,0
20240708,152100,22219540,2200,2200,2200,2200,0
20240708,152000,22219540,2200,2200,2200,2200,0
20240708,151900,22219540,2200,2200,2200,2200,0
20240708,151800,22219540,2200,2200,2200,2200,0
20240708,151700,22219540,2200,2200,2200,2200,0
20240708,151600,22219540,2200,2200,2200,2200,70
20240708,151500,22065540,2195,2195,2195,2195,13
20240708,151400,22037005,2200,2200,2200,2200,0
20240708,151300,22037005,2200,2200,2200,2200,73
20240708,151200,21876405,2200,2200,2200,2200,0
20240708,151100,21876405,2200,2200,2200,2200,0
20240708,151000,21876405,2200,2200,2200,2200,1
20240708,150900,21874205,2200,2200,2200,2200,67
20240708,150800,21726805,2195,2195,2195,2195,2
20240708,150700,21722415,2200,2200,2200,2200,0
20240708,150600,21722415,2200,2200,2200,2200,0
20240708,150500,21722415,2200,2200,2200,2200,77
20240708,150400,21553015,2200,2200,2200,2200,0
20240708,150300,21553015,2200,2200,2200,2200,0
20240708,150200,21553015,2200,2200,2200,2200,0
20240708,150100,21553015,2200,2200,2200,2200,63
20240708,150000,21414415,2195,2195,2195,2195,0
20240708,145900,21414415,2195,2195,2195,2195,0
20240708,145800,21414415,2195,2200,2200,2195,74
20240708,145700,21251625,2200,2200,2200,2200,0
20240708,145600,21251625,2200,2200,2200,2200,0
20240708,145500,21251625,2200,2200,2200,2200,0
20240708,145400,21251625,2200,2200,2200,2200,68
20240708,145300,21102025,2200,2200,2200,2200,0
20240708,145200,21102025,2200,2200,2200,2200,0
20240708,145100,21102025,2200,2200,2200,2200,0
20240708,145000,21102025,2200,2200,2200,2200,73
20240708,144900,20941425,2195,2195,2195,2195,2
20240708,144800,20937035,2200,2200,2200,2200,0
20240708,144700,20937035,2200,2200,2200,2200,67
20240708,144600,20789635,2200,2200,2200,2200,0
20240708,144500,20789635,2200,2200,2200,2200,0
20240708,144400,20789635,2200,2200,2200,2200,0
20240708,144300,20789635,2200,2200,2200,2200,73
20240708,144200,20629035,2200,2200,2200,2200,0
20240708,144100,20629035,2200,2200,2200,2200,0
20240708,144000,20629035,2200,2200,2200,2200,0
20240708,143900,20629035,2200,2200,2200,2200,67
20240708,143800,20481635,2200,2200,2200,2200,0
20240708,143700,20481635,2200,2200,2200,2200,0
20240708,143600,20481635,2200,2200,2200,2200,0
20240708,143500,20481635,2200,2200,2200,2200,70
20240708,143400,20327635,2200,2200,2200,2200,0
20240708,143300,20327635,2200,2200,2200,2200,0
20240708,143200,20327635,2200,2200,2200,2200,70
20240708,143100,20173635,2200,2200,2200,2200,0
20240708,143000,20173635,2200,2200,2200,2200,0
20240708,142900,20173635,2200,2200,2200,2200,0
20240708,142800,20173635,2200,2200,2200,2200,74
20240708,142700,20010835,2195,2195,2195,2195,0
20240708,142600,20010835,2195,2195,2195,2195,115
20240708,142500,19758410,2195,2195,2195,2195,0
20240708,142400,19758410,2195,2200,2200,2195,68
20240708,142300,19608820,2200,2200,2200,2200,100
20240708,142200,19388820,2200,2200,2200,2200,0
20240708,142100,19388820,2200,2200,2200,2200,0
20240708,142000,19388820,2200,2200,2200,2200,76
20240708,141900,19221620,2200,2200,2200,2200,0
20240708,141800,19221620,2200,2200,2200,2200,0
20240708,141700,19221620,2200,2200,2200,2200,64
20240708,141600,19080820,2200,2200,2200,2200,0
20240708,141500,19080820,2200,2200,2200,2200,0
20240708,141400,19080820,2200,2200,2200,2200,0
20240708,141300,19080820,2200,2200,2200,2200,72
20240708,141200,18922420,2200,2200,2200,2200,0
20240708,141100,18922420,2200,2200,2200,2200,0
20240708,141000,18922420,2200,2200,2200,2200,0
20240708,140900,18922420,2200,2200,2200,2200,68
20240708,140800,18772820,2200,2200,2200,2200,0
20240708,140700,18772820,2200,2200,2200,2200,0
20240708,140600,18772820,2200,2200,2200,2200,0
20240708,140500,18772820,2200,2200,2200,2200,70
20240708,140400,18618820,2200,2200,2200,2200,0
20240708,140300,18618820,2200,2200,2200,2200,0
20240708,140200,18618820,2200,2200,2200,2200,70
20240708,140100,18464820,2200,2200,2200,2200,0
20240708,140000,18464820,2200,2200,2200,2200,0
20240708,135900,18464820,2200,2200,2200,2200,0
20240708,135800,18464820,2200,2200,2200,2200,72
20240708,135700,18306420,2200,2200,2200,2200,0
20240708,135600,18306420,2200,2200,2200,2200,0
20240708,135500,18306420,2200,2200,2200,2200,0
20240708,135400,18306420,2200,2200,2200,2200,68
20240708,135300,18156820,2200,2200,2200,2200,0
20240708,135200,18156820,2200,2200,2200,2200,0
20240708,135100,18156820,2200,2200,2200,2200,0
20240708,135000,18156820,2200,2200,2200,2200,73
20240708,134900,17996220,2200,2200,2200,2200,0
20240708,134800,17996220,2200,2200,2200,2200,0
20240708,134700,17996220,2200,2200,2200,2200,67
20240708,134600,17848820,2200,2200,2200,2200,0
20240708,134500,17848820,2200,2200,2200,2200,0
20240708,134400,17848820,2200,2200,2200,2200,0
20240708,134300,17848820,2200,2200,2200,2200,1077
20240708,134200,15479420,2200,2200,2200,2200,0
20240708,134100,15479420,2200,2200,2200,2200,0
20240708,134000,15479420,2200,2200,2200,2200,0
20240708,133900,15479420,2200,2200,2200,2200,63
20240708,133800,15340820,2200,2200,2200,2200,0
20240708,133700,15340820,2200,2200,2200,2200,0
20240708,133600,15340820,2200,2200,2200,2200,76
20240708,133500,15173620,2200,2200,2200,2200,0
20240708,133400,15173620,2200,2200,2200,2200,0
20240708,133300,15173620,2200,2200,2200,2200,0
20240708,133200,15173620,2200,2200,2200,2200,64
20240708,133100,15032820,2200,2200,2200,2200,0
20240708,133000,15032820,2200,2200,2200,2200,0
20240708,132900,15032820,2200,2200,2200,2200,0
20240708,132800,15032820,2200,2200,2200,2200,76
20240708,132700,14865620,2200,2200,2200,2200,0
20240708,132600,14865620,2200,2200,2200,2200,0
20240708,132500,14865620,2200,2200,2200,2200,0
20240708,132400,14865620,2200,2200,2200,2200,64
20240708,132300,14724820,2200,2200,2200,2200,0
20240708,132200,14724820,2200,2200,2200,2200,0
20240708,132100,14724820,2200,2200,2200,2200,73
20240708,132000,14564220,2200,2200,2200,2200,0
20240708,131900,14564220,2200,2200,2200,2200,0
20240708,131800,14564220,2200,2200,2200,2200,0
20240708,131700,14564220,2200,2200,2200,2200,67
20240708,131600,14416820,2200,2200,2200,2200,0
20240708,131500,14416820,2200,2200,2200,2200,0
20240708,131400,14416820,2200,2200,2200,2200,0
20240708,131300,14416820,2200,2200,2200,2200,72
20240708,131200,14258420,2200,2200,2200,2200,0
20240708,131100,14258420,2200,2200,2200,2200,0
20240708,131000,14258420,2200,2200,2200,2200,0
20240708,130900,14258420,2200,2200,2200,2200,68
20240708,130800,14108820,2200,2200,2200,2200,0
20240708,130700,14108820,2200,2200,2200,2200,0
20240708,130600,14108820,2200,2200,2200,2200,72
20240708,130500,13950420,2200,2200,2200,2200,0
20240708,130400,13950420,2200,2200,2200,2200,0
20240708,130300,13950420,2200,2200,2200,2200,0
20240708,130200,13950420,2200,2200,2200,2200,68
20240708,130100,13800820,2200,2200,2200,2200,0
20240708,130000,13800820,2200,2200,2200,2200,0
20240708,125900,13800820,2200,2200,2200,2200,0
20240708,125800,13800820,2200,2200,2200,2200,74
20240708,125700,13638020,2200,2200,2200,2200,0
20240708,125600,13638020,2200,2200,2200,2200,0
20240708,125500,13638020,2200,2200,2200,2200,0
20240708,125400,13638020,2200,2200,2200,2200,66
20240708,125300,13492820,2200,2200,2200,2200,0
20240708,125200,13492820,2200,2200,2200,2200,0
20240708,125100,13492820,2200,2200,2200,2200,71
20240708,125000,13336620,2195,2195,2195,2195,500
20240708,124900,12239120,2200,2200,2200,2200,0
20240708,124800,12239120,2200,2200,2200,2200,0
20240708,124700,12239120,2200,2200,2200,2200,69
20240708,124600,12087320,2200,2200,2200,2200,0
20240708,124500,12087320,2200,2200,2200,2200,0
20240708,124400,12087320,2200,2200,2200,2200,0
20240708,124300,12087320,2200,2200,2200,2200,74
20240708,124200,11924520,2200,2200,2200,2200,0
20240708,124100,11924520,2200,2200,2200,2200,0
20240708,124000,11924520,2200,2200,2200,2200,0
20240708,123900,11924520,2200,2200,2200,2200,66
20240708,123800,11779320,2200,2200,2200,2200,50
20240708,123700,11669320,2200,2200,2200,2200,0
20240708,123600,11669320,2200,2200,2200,2200,71
20240708,123500,11513120,2200,2200,2200,2200,0
20240708,123400,11513120,2200,2200,2200,2200,0
20240708,123300,11513120,2200,2200,2200,2200,0
20240708,123200,11513120,2200,2200,2200,2200,69
20240708,123100,11361320,2200,2200,2200,2200,0
20240708,123000,11361320,2200,2200,2200,2200,0
20240708,122900,11361320,2200,2200,2200,2200,0
20240708,122800,11361320,2200,2200,2200,2200,72
20240708,122700,11202920,2200,2200,2200,2200,0
20240708,122600,11202920,2200,2200,2200,2200,0
20240708,122500,11202920,2200,2200,2200,2200,68
20240708,122400,11053320,2200,2200,2200,2200,0
20240708,122300,11053320,2200,2200,2200,2200,0
20240708,122200,11053320,2200,2200,2200,2200,0
20240708,122100,11053320,2200,2200,2200,2200,76
20240708,122000,10886120,2200,2200,2200,2200,0
20240708,121900,10886120,2200,2200,2200,2200,0
20240708,121800,10886120,2200,2200,2200,2200,0
20240708,121700,10886120,2200,2200,2200,2200,64
20240708,121600,10745320,2200,2200,2200,2200,0
20240708,121500,10745320,2200,2200,2200,2200,0
20240708,121400,10745320,2200,2200,2200,2200,0
20240708,121300,10745320,2200,2200,2200,2200,71
20240708,121200,10589120,2200,2200,2200,2200,0
20240708,121100,10589120,2200,2200,2200,2200,0
20240708,121000,10589120,2200,2200,2200,2200,69
20240708,120900,10437320,2200,2200,2200,2200,0
20240708,120800,10437320,2200,2200,2200,2200,0
20240708,120700,10437320,2200,2200,2200,2200,0
20240708,120600,10437320,2200,2200,2200,2200,70
20240708,120500,10283320,2200,2200,2200,2200,0
20240708,120400,10283320,2200,2200,2200,2200,0
20240708,120300,10283320,2200,2200,2200,2200,1000
20240708,120200,8083320,2200,2200,2200,2200,70
20240708,120100,7929320,2200,2200,2200,2200,0
20240708,120000,7929320,2200,2200,2200,2200,0
20240708,115900,7929320,2200,2200,2200,2200,0
20240708,115800,7929320,2200,2200,2200,2200,75
20240708,115700,7764320,2200,2200,2200,2200,0
20240708,115600,7764320,2200,2200,2200,2200,0
20240708,115500,7764320,2200,2200,2200,2200,65
20240708,115400,7621320,2195,2195,2195,2195,0
20240708,115300,7621320,2195,2195,2195,2195,0
20240708,115200,7621320,2195,2195,2195,2195,200
20240708,115100,7182320,2200,2200,2200,2200,76
20240708,115000,7015120,2195,2195,2195,2195,0
20240708,114900,7015120,2195,2195,2195,2195,0
20240708,114800,7015120,2195,2195,2195,2195,6
20240708,114700,7001950,2200,2200,2200,2200,64
20240708,114600,6861150,2200,2200,2200,2200,0
20240708,114500,6861150,2200,2200,2200,2200,0
20240708,114400,6861150,2200,2200,2200,2200,0
20240708,114300,6861150,2200,2200,2200,2200,74
20240708,114200,6698350,2200,2200,2200,2200,0
20240708,114100,6698350,2200,2200,2200,2200,0
20240708,114000,6698350,2200,2200,2200,2200,66
20240708,113900,6553150,2200,2200,2200,2200,0
20240708,113800,6553150,2200,2200,2200,2200,0
20240708,113700,6553150,2200,2200,2200,2200,0
20240708,113600,6553150,2200,2200,2200,2200,70
20240708,113500,6399150,2200,2200,2200,2200,0
20240708,113400,6399150,2200,2200,2200,2200,0
20240708,113300,6399150,2200,2200,2200,2200,0
20240708,113200,6399150,2200,2200,2200,2200,70
20240708,113100,6245150,2200,2200,2200,2200,0
20240708,113000,6245150,2200,2200,2200,2200,0
20240708,112900,6245150,2200,2200,2200,2200,0
20240708,112800,6245150,2200,2200,2200,2200,71
20240708,112700,6088950,2200,2200,2200,2200,0
20240708,112600,6088950,2200,2200,2200,2200,0
20240708,112500,6088950,2200,2200,2200,2200,69
20240708,112400,5937150,2200,2200,2200,2200,0
20240708,112300,5937150,2200,2200,2200,2200,0
20240708,112200,5937150,2200,2200,2200,2200,0
20240708,112100,5937150,2200,2200,2200,2200,72
20240708,112000,5778750,2200,2200,2200,2200,0
20240708,111900,5778750,2200,2200,2200,2200,0
20240708,111800,5778750,2200,2200,2200,2200,0
20240708,111700,5778750,2200,2200,2200,2200,68
20240708,111600,5629150,2200,2200,2200,2200,0
20240708,111500,5629150,2200,2200,2200,2200,0
20240708,111400,5629150,2200,2200,2200,2200,0
20240708,111300,5629150,2200,2200,2200,2200,71
20240708,111200,5472950,2200,2200,2200,2200,0
20240708,111100,5472950,2200,2200,2200,2200,0
20240708,111000,5472950,2200,2200,2200,2200,69
20240708,110900,5321150,2195,2195,2195,2195,0
20240708,110800,5321150,2195,2195,2195,2195,0
20240708,110700,5321150,2195,2195,2195,2195,0
20240708,110600,5321150,2195,2200,2200,2195,73
20240708,110500,5160555,2200,2200,2200,2200,0
20240708,110400,5160555,2200,2200,2200,2200,0
20240708,110300,5160555,2200,2200,2200,2200,0
20240708,110200,5160555,2200,2200,2200,2200,68
20240708,110100,5010955,2200,2200,2200,2200,0
20240708,110000,5010955,2200,2200,2200,2200,0
20240708,105900,5010955,2200,2200,2200,2200,71
20240708,105800,4854755,2200,2200,2200,2200,0
20240708,105700,4854755,2200,2200,2200,2200,0
20240708,105600,4854755,2200,2200,2200,2200,40
20240708,105500,4766755,2200,2200,2200,2200,69
20240708,105400,4614955,2200,2200,2200,2200,40
20240708,105300,4526955,2200,2200,2200,2200,0
20240708,105200,4526955,2200,2200,2200,2200,0
20240708,105100,4526955,2200,2200,2200,2200,75
20240708,105000,4361955,2200,2200,2200,2200,0
20240708,104900,4361955,2200,2200,2200,2200,0
20240708,104800,4361955,2200,2200,2200,2200,0
20240708,104700,4361955,2200,2200,2200,2200,65
20240708,104600,4218955,2200,2200,2200,2200,0
20240708,104500,4218955,2200,2200,2200,2200,0
20240708,104400,4218955,2200,2200,2200,2200,71
20240708,104300,4062755,2200,2200,2200,2200,0
20240708,104200,4062755,2200,2200,2200,2200,0
20240708,104100,4062755,2200,2200,2200,2200,0
20240708,104000,4062755,2200,2200,2200,2200,69
20240708,103900,3910955,2200,2200,2200,2200,0
20240708,103800,3910955,2200,2200,2200,2200,0
20240708,103700,3910955,2200,2200,2200,2200,0
20240708,103600,3910955,2200,2200,2200,2200,74
20240708,103500,3748155,2200,2200,2200,2200,0
20240708,103400,3748155,2200,2200,2200,2200,13
20240708,103300,3719555,2200,2200,2200,2200,0
20240708,103200,3719555,2200,2200,2200,2200,66
20240708,103100,3574355,2200,2200,2200,2200,0
20240708,103000,3574355,2200,2200,2200,2200,0
20240708,102900,3574355,2200,2200,2200,2200,70
20240708,102800,3420355,2200,2200,2200,2200,0
20240708,102700,3420355,2200,2200,2200,2200,0
20240708,102600,3420355,2200,2200,2200,2200,0
20240708,102500,3420355,2200,2200,2200,2200,70
20240708,102400,3266355,2200,2200,2200,2200,0
20240708,102300,3266355,2200,2200,2200,2200,0
20240708,102200,3266355,2200,2200,2200,2200,0
20240708,102100,3266355,2200,2200,2200,2200,74
20240708,102000,3103555,2200,2200,2200,2200,0
20240708,101900,3103555,2200,2200,2200,2200,0
20240708,101800,3103555,2200,2200,2200,2200,0
20240708,101700,3103555,2200,2200,2200,2200,67
20240708,101600,2956155,2200,2200,2200,2200,0
20240708,101500,2956155,2200,2200,2200,2200,0
20240708,101400,2956155,2200,2200,2200,2200,71
20240708,101300,2799955,2200,2200,2200,2200,0
20240708,101200,2799955,2200,2200,2200,2200,0
20240708,101100,2799955,2200,2200,2200,2200,0
20240708,101000,2799955,2200,2200,2200,2200,73
20240708,100900,2639355,2200,2200,2200,2200,0
20240708,100800,2639355,2200,2200,2200,2200,0
20240708,100700,2639355,2200,2200,2200,2200,0
20240708,100600,2639355,2200,2200,2200,2200,73
20240708,100500,2478755,2200,2200,2200,2200,0
20240708,100400,2478755,2200,2200,2200,2200,0
20240708,100300,2478755,2200,2200,2200,2200,0
20240708,100200,2478755,2200,2200,2200,2200,67
20240708,100100,2331355,2200,2200,2200,2200,0
20240708,100000,2331355,2200,2200,2200,2200,0
20240708,095900,2331355,2200,2200,2200,2200,76
20240708,095800,2164155,2200,2200,2200,2200,0
20240708,095700,2164155,2200,2200,2200,2200,0
20240708,095600,2164155,2200,2200,2200,2200,0
20240708,095500,2164155,2200,2200,2200,2200,64
20240708,095400,2023355,2200,2200,2200,2200,0
20240708,095300,2023355,2200,2200,2200,2200,0
20240708,095200,2023355,2200,2200,2200,2200,0
20240708,095100,2023355,2200,2200,2200,2200,71
20240708,095000,1867155,2200,2200,2200,2200,0
20240708,094900,1867155,2200,2200,2200,2200,0
20240708,094800,1867155,2200,2200,2200,2200,69
20240708,094700,1715355,2190,2190,2190,2190,0
20240708,094600,1715355,2190,2190,2190,2190,0
20240708,094500,1715355,2190,2190,2190,2190,10
20240708,094400,1693455,2200,2200,2200,2200,73
20240708,094300,1532855,2200,2200,2200,2200,0
20240708,094200,1532855,2200,2200,2200,2200,0
20240708,094100,1532855,2200,2200,2200,2200,0
20240708,094000,1532855,2200,2200,2200,2200,67
20240708,093900,1385455,2200,2200,2200,2200,0
20240708,093800,1385455,2200,2200,2200,2200,0
20240708,093700,1385455,2200,2200,2200,2200,0
20240708,093600,1385455,2200,2200,2200,2200,72
20240708,093500,1227055,2200,2200,2200,2200,0
20240708,093400,1227055,2200,2200,2200,2200,9
20240708,093300,1207255,2195,2195,2195,2195,59
20240708,093200,1077750,2190,2190,2190,2190,1
20240708,093100,1075560,2195,2195,2195,2195,0
20240708,093000,1075560,2195,2195,2195,2195,42
20240708,092900,983370,2195,2195,2195,2195,35
20240708,092800,906545,2195,2195,2195,2195,4
20240708,092700,897765,2200,2200,2200,2200,0
20240708,092600,897765,2200,2200,2200,2200,0
20240708,092500,897765,2200,2200,2200,2200,63
20240708,092400,759165,2200,2200,2200,2200,0
20240708,092300,759165,2200,2200,2200,2200,0
20240708,092200,759165,2200,2200,2200,2200,0
20240708,092100,759165,2200,2200,2200,2200,77
20240708,092000,589765,2195,2195,2195,2195,0
20240708,091900,589765,2195,2195,2195,2195,0
20240708,091800,589765,2195,2195,2195,2195,59
20240708,091700,460260,2195,2195,2195,2195,0
20240708,091600,460260,2195,2195,2195,2195,0
20240708,091500,460260,2195,2195,2195,2195,0
20240708,091400,460260,2195,2190,2195,2190,76
20240708,091300,293450,2190,2190,2190,2190,10
20240708,091200,271550,2190,2190,2190,2190,0
20240708,091100,271550,2190,2190,2190,2190,0
20240708,091000,271550,2190,2190,2190,2190,54
20240708,090900,153290,2190,2190,2190,2190,0
20240708,090800,153290,2190,2190,2190,2190,0
20240708,090700,153290,2190,2190,2190,2190,68
20240708,090600,4370,2185,2185,2185,2185,2
20240708,090500,0,2185,2185,2185,2185,0
20240708,090400,0,2185,2185,2185,2185,0
20240708,090300,0,2185,2185,2185,2185,0
20240708,090200,0,2185,2185,2185,2185,0
20240708,090100,0,2185,2185,2185,2185,0
20240708,090000,0,2185,2185,2185,2185,0