KissMeData/435380/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,214700,6461280,2155,2155,2155,2155,5
20240715,214600,6461280,2155,2155,2155,2155,0
20240715,214500,6461280,2155,2155,2155,2155,0
20240715,214400,6461280,2155,2155,2155,2155,0
20240715,214300,6461280,2155,2155,2155,2155,0
20240715,214200,6461280,2155,2155,2155,2155,0
20240715,214100,6461280,2155,2155,2155,2155,0
20240715,214000,6461280,2155,2155,2155,2155,0
20240715,213900,6461280,2155,2155,2155,2155,0
20240715,213800,6461280,2155,2155,2155,2155,0
20240715,213700,6461280,2155,2155,2155,2155,0
20240715,213600,6461280,2155,2155,2155,2155,0
20240715,213500,6461280,2155,2155,2155,2155,0
20240715,213400,6461280,2155,2155,2155,2155,0
20240715,213300,6461280,2155,2155,2155,2155,0
20240715,213200,6461280,2155,2155,2155,2155,0
20240715,213100,6461280,2155,2155,2155,2155,0
20240715,213000,6461280,2155,2155,2155,2155,0
20240715,212900,6461280,2155,2155,2155,2155,0
20240715,212800,6461280,2155,2155,2155,2155,0
20240715,212700,6461280,2155,2155,2155,2155,0
20240715,212600,6461280,2155,2155,2155,2155,0
20240715,212500,6461280,2155,2155,2155,2155,0
20240715,212400,6461280,2155,2155,2155,2155,0
20240715,212300,6461280,2155,2155,2155,2155,0
20240715,212200,6461280,2155,2155,2155,2155,0
20240715,212100,6461280,2155,2155,2155,2155,0
20240715,212000,6461280,2155,2155,2155,2155,0
20240715,211900,6461280,2155,2155,2155,2155,0
20240715,211800,6461280,2155,2155,2155,2155,0
20240715,211700,6461280,2155,2155,2155,2155,5
20240715,211600,6461280,2155,2155,2155,2155,0
20240715,211500,6461280,2155,2155,2155,2155,0
20240715,211400,6461280,2155,2155,2155,2155,0
20240715,211300,6461280,2155,2155,2155,2155,0
20240715,211200,6461280,2155,2155,2155,2155,0
20240715,211100,6461280,2155,2155,2155,2155,0
20240715,211000,6461280,2155,2155,2155,2155,0
20240715,210900,6461280,2155,2155,2155,2155,0
20240715,210800,6461280,2155,2155,2155,2155,0
20240715,210700,6461280,2155,2155,2155,2155,0
20240715,210600,6461280,2155,2155,2155,2155,0
20240715,210500,6461280,2155,2155,2155,2155,0
20240715,210400,6461280,2155,2155,2155,2155,0
20240715,210300,6461280,2155,2155,2155,2155,0
20240715,210200,6461280,2155,2155,2155,2155,0
20240715,210100,6461280,2155,2155,2155,2155,0
20240715,210000,6461280,2155,2155,2155,2155,0
20240715,205900,6461280,2155,2155,2155,2155,0
20240715,205800,6461280,2155,2155,2155,2155,0
20240715,205700,6461280,2155,2155,2155,2155,0
20240715,205600,6461280,2155,2155,2155,2155,0
20240715,205500,6461280,2155,2155,2155,2155,0
20240715,205400,6461280,2155,2155,2155,2155,0
20240715,205300,6461280,2155,2155,2155,2155,0
20240715,205200,6461280,2155,2155,2155,2155,0
20240715,205100,6461280,2155,2155,2155,2155,0
20240715,205000,6461280,2155,2155,2155,2155,0
20240715,204900,6461280,2155,2155,2155,2155,0
20240715,204800,6461280,2155,2155,2155,2155,0
20240715,204700,6461280,2155,2155,2155,2155,5
20240715,204600,6461280,2155,2155,2155,2155,0
20240715,204500,6461280,2155,2155,2155,2155,0
20240715,204400,6461280,2155,2155,2155,2155,0
20240715,204300,6461280,2155,2155,2155,2155,0
20240715,204200,6461280,2155,2155,2155,2155,0
20240715,204100,6461280,2155,2155,2155,2155,0
20240715,204000,6461280,2155,2155,2155,2155,0
20240715,203900,6461280,2155,2155,2155,2155,0
20240715,203800,6461280,2155,2155,2155,2155,0
20240715,203700,6461280,2155,2155,2155,2155,0
20240715,203600,6461280,2155,2155,2155,2155,0
20240715,203500,6461280,2155,2155,2155,2155,0
20240715,203400,6461280,2155,2155,2155,2155,0
20240715,203300,6461280,2155,2155,2155,2155,0
20240715,203200,6461280,2155,2155,2155,2155,0
20240715,203100,6461280,2155,2155,2155,2155,0
20240715,203000,6461280,2155,2155,2155,2155,0
20240715,202900,6461280,2155,2155,2155,2155,0
20240715,202800,6461280,2155,2155,2155,2155,0
20240715,202700,6461280,2155,2155,2155,2155,0
20240715,202600,6461280,2155,2155,2155,2155,0
20240715,202500,6461280,2155,2155,2155,2155,0
20240715,202400,6461280,2155,2155,2155,2155,0
20240715,202300,6461280,2155,2155,2155,2155,0
20240715,202200,6461280,2155,2155,2155,2155,0
20240715,202100,6461280,2155,2155,2155,2155,0
20240715,202000,6461280,2155,2155,2155,2155,0
20240715,201900,6461280,2155,2155,2155,2155,0
20240715,201800,6461280,2155,2155,2155,2155,0
20240715,201700,6461280,2155,2155,2155,2155,5
20240715,201600,6461280,2155,2155,2155,2155,0
20240715,201500,6461280,2155,2155,2155,2155,0
20240715,201400,6461280,2155,2155,2155,2155,0
20240715,201300,6461280,2155,2155,2155,2155,0
20240715,201200,6461280,2155,2155,2155,2155,0
20240715,201100,6461280,2155,2155,2155,2155,0
20240715,201000,6461280,2155,2155,2155,2155,0
20240715,200900,6461280,2155,2155,2155,2155,0
20240715,200800,6461280,2155,2155,2155,2155,0
20240715,200700,6461280,2155,2155,2155,2155,0
20240715,200600,6461280,2155,2155,2155,2155,0
20240715,200500,6461280,2155,2155,2155,2155,0
20240715,200400,6461280,2155,2155,2155,2155,0
20240715,200300,6461280,2155,2155,2155,2155,0
20240715,200200,6461280,2155,2155,2155,2155,0
20240715,200100,6461280,2155,2155,2155,2155,0
20240715,200000,6461280,2155,2155,2155,2155,0
20240715,195900,6461280,2155,2155,2155,2155,0
20240715,195800,6461280,2155,2155,2155,2155,0
20240715,195700,6461280,2155,2155,2155,2155,0
20240715,195600,6461280,2155,2155,2155,2155,0
20240715,195500,6461280,2155,2155,2155,2155,0
20240715,195400,6461280,2155,2155,2155,2155,0
20240715,195300,6461280,2155,2155,2155,2155,0
20240715,195200,6461280,2155,2155,2155,2155,0
20240715,195100,6461280,2155,2155,2155,2155,0
20240715,195000,6461280,2155,2155,2155,2155,0
20240715,194900,6461280,2155,2155,2155,2155,0
20240715,194800,6461280,2155,2155,2155,2155,0
20240715,194700,6461280,2155,2155,2155,2155,5
20240715,194600,6461280,2155,2155,2155,2155,0
20240715,194500,6461280,2155,2155,2155,2155,0
20240715,194400,6461280,2155,2155,2155,2155,0
20240715,194300,6461280,2155,2155,2155,2155,0
20240715,194200,6461280,2155,2155,2155,2155,0
20240715,194100,6461280,2155,2155,2155,2155,0
20240715,194000,6461280,2155,2155,2155,2155,0
20240715,193900,6461280,2155,2155,2155,2155,0
20240715,193800,6461280,2155,2155,2155,2155,0
20240715,193700,6461280,2155,2155,2155,2155,0
20240715,193600,6461280,2155,2155,2155,2155,0
20240715,193500,6461280,2155,2155,2155,2155,0
20240715,193400,6461280,2155,2155,2155,2155,0
20240715,193300,6461280,2155,2155,2155,2155,0
20240715,193200,6461280,2155,2155,2155,2155,0
20240715,193100,6461280,2155,2155,2155,2155,0
20240715,193000,6461280,2155,2155,2155,2155,0
20240715,192900,6461280,2155,2155,2155,2155,0
20240715,192800,6461280,2155,2155,2155,2155,0
20240715,192700,6461280,2155,2155,2155,2155,0
20240715,192600,6461280,2155,2155,2155,2155,0
20240715,192500,6461280,2155,2155,2155,2155,0
20240715,192400,6461280,2155,2155,2155,2155,0
20240715,192300,6461280,2155,2155,2155,2155,0
20240715,192200,6461280,2155,2155,2155,2155,0
20240715,192100,6461280,2155,2155,2155,2155,0
20240715,192000,6461280,2155,2155,2155,2155,0
20240715,191900,6461280,2155,2155,2155,2155,0
20240715,191800,6461280,2155,2155,2155,2155,0
20240715,191700,6461280,2155,2155,2155,2155,5
20240715,191600,6461280,2155,2155,2155,2155,0
20240715,191500,6461280,2155,2155,2155,2155,0
20240715,191400,6461280,2155,2155,2155,2155,0
20240715,191300,6461280,2155,2155,2155,2155,0
20240715,191200,6461280,2155,2155,2155,2155,0
20240715,191100,6461280,2155,2155,2155,2155,0
20240715,191000,6461280,2155,2155,2155,2155,0
20240715,190900,6461280,2155,2155,2155,2155,0
20240715,190800,6461280,2155,2155,2155,2155,0
20240715,190700,6461280,2155,2155,2155,2155,0
20240715,190600,6461280,2155,2155,2155,2155,0
20240715,190500,6461280,2155,2155,2155,2155,0
20240715,190400,6461280,2155,2155,2155,2155,0
20240715,190300,6461280,2155,2155,2155,2155,0
20240715,190200,6461280,2155,2155,2155,2155,0
20240715,190100,6461280,2155,2155,2155,2155,0
20240715,190000,6461280,2155,2155,2155,2155,0
20240715,185900,6461280,2155,2155,2155,2155,0
20240715,185800,6461280,2155,2155,2155,2155,0
20240715,185700,6461280,2155,2155,2155,2155,0
20240715,185600,6461280,2155,2155,2155,2155,0
20240715,185500,6461280,2155,2155,2155,2155,0
20240715,185400,6461280,2155,2155,2155,2155,0
20240715,185300,6461280,2155,2155,2155,2155,0
20240715,185200,6461280,2155,2155,2155,2155,0
20240715,185100,6461280,2155,2155,2155,2155,0
20240715,185000,6461280,2155,2155,2155,2155,0
20240715,184900,6461280,2155,2155,2155,2155,0
20240715,184800,6461280,2155,2155,2155,2155,0
20240715,184700,6461280,2155,2155,2155,2155,5
20240715,184600,6461280,2155,2155,2155,2155,0
20240715,184500,6461280,2155,2155,2155,2155,0
20240715,184400,6461280,2155,2155,2155,2155,0
20240715,184300,6461280,2155,2155,2155,2155,0
20240715,184200,6461280,2155,2155,2155,2155,0
20240715,184100,6461280,2155,2155,2155,2155,0
20240715,184000,6461280,2155,2155,2155,2155,0
20240715,183900,6461280,2155,2155,2155,2155,0
20240715,183800,6461280,2155,2155,2155,2155,0
20240715,183700,6461280,2155,2155,2155,2155,0
20240715,183600,6461280,2155,2155,2155,2155,0
20240715,183500,6461280,2155,2155,2155,2155,0
20240715,183400,6461280,2155,2155,2155,2155,0
20240715,183300,6461280,2155,2155,2155,2155,0
20240715,183200,6461280,2155,2155,2155,2155,0
20240715,183100,6461280,2155,2155,2155,2155,0
20240715,183000,6461280,2155,2155,2155,2155,0
20240715,182900,6461280,2155,2155,2155,2155,0
20240715,182800,6461280,2155,2155,2155,2155,0
20240715,182700,6461280,2155,2155,2155,2155,0
20240715,182600,6461280,2155,2155,2155,2155,0
20240715,182500,6461280,2155,2155,2155,2155,0
20240715,182400,6461280,2155,2155,2155,2155,0
20240715,182300,6461280,2155,2155,2155,2155,0
20240715,182200,6461280,2155,2155,2155,2155,0
20240715,182100,6461280,2155,2155,2155,2155,0
20240715,182000,6461280,2155,2155,2155,2155,0
20240715,181900,6461280,2155,2155,2155,2155,0
20240715,181800,6461280,2155,2155,2155,2155,0
20240715,181700,6461280,2155,2155,2155,2155,5
20240715,181600,6461280,2155,2155,2155,2155,0
20240715,181500,6461280,2155,2155,2155,2155,0
20240715,181400,6461280,2155,2155,2155,2155,0
20240715,181300,6461280,2155,2155,2155,2155,0
20240715,181200,6461280,2155,2155,2155,2155,0
20240715,181100,6461280,2155,2155,2155,2155,0
20240715,181000,6461280,2155,2155,2155,2155,0
20240715,180900,6461280,2155,2155,2155,2155,0
20240715,180800,6461280,2155,2155,2155,2155,0
20240715,180700,6461280,2155,2155,2155,2155,0
20240715,180600,6461280,2155,2155,2155,2155,0
20240715,180500,6461280,2155,2155,2155,2155,0
20240715,180400,6461280,2155,2155,2155,2155,0
20240715,180300,6461280,2155,2155,2155,2155,0
20240715,180200,6461280,2155,2155,2155,2155,0
20240715,180100,6461280,2155,2155,2155,2155,0
20240715,180000,6461280,2155,2155,2155,2155,0
20240715,175900,6461280,2155,2155,2155,2155,0
20240715,175800,6461280,2155,2155,2155,2155,0
20240715,175700,6461280,2155,2155,2155,2155,0
20240715,175600,6461280,2155,2155,2155,2155,0
20240715,175500,6461280,2155,2155,2155,2155,0
20240715,175400,6461280,2155,2155,2155,2155,0
20240715,175300,6461280,2155,2155,2155,2155,0
20240715,175200,6461280,2155,2155,2155,2155,0
20240715,175100,6461280,2155,2155,2155,2155,0
20240715,175000,6461280,2155,2155,2155,2155,0
20240715,174900,6461280,2155,2155,2155,2155,0
20240715,174800,6461280,2155,2155,2155,2155,0
20240715,174700,6461280,2155,2155,2155,2155,5
20240715,174600,6461280,2155,2155,2155,2155,0
20240715,174500,6461280,2155,2155,2155,2155,0
20240715,174400,6461280,2155,2155,2155,2155,0
20240715,174300,6461280,2155,2155,2155,2155,0
20240715,174200,6461280,2155,2155,2155,2155,0
20240715,174100,6461280,2155,2155,2155,2155,0
20240715,174000,6461280,2155,2155,2155,2155,0
20240715,173900,6461280,2155,2155,2155,2155,0
20240715,173800,6461280,2155,2155,2155,2155,0
20240715,173700,6461280,2155,2155,2155,2155,0
20240715,173600,6461280,2155,2155,2155,2155,0
20240715,173500,6461280,2155,2155,2155,2155,0
20240715,173400,6461280,2155,2155,2155,2155,0
20240715,173300,6461280,2155,2155,2155,2155,0
20240715,173200,6461280,2155,2155,2155,2155,0
20240715,173100,6461280,2155,2155,2155,2155,0
20240715,173000,6461280,2155,2155,2155,2155,0
20240715,172900,6461280,2155,2155,2155,2155,0
20240715,172800,6461280,2155,2155,2155,2155,0
20240715,172700,6461280,2155,2155,2155,2155,0
20240715,172600,6461280,2155,2155,2155,2155,0
20240715,172500,6461280,2155,2155,2155,2155,0
20240715,172400,6461280,2155,2155,2155,2155,0
20240715,172300,6461280,2155,2155,2155,2155,0
20240715,172200,6461280,2155,2155,2155,2155,0
20240715,172100,6461280,2155,2155,2155,2155,0
20240715,172000,6461280,2155,2155,2155,2155,0
20240715,171900,6461280,2155,2155,2155,2155,0
20240715,171800,6461280,2155,2155,2155,2155,0
20240715,171700,6461280,2155,2155,2155,2155,5
20240715,171600,6461280,2155,2155,2155,2155,0
20240715,171500,6461280,2155,2155,2155,2155,0
20240715,171400,6461280,2155,2155,2155,2155,0
20240715,171300,6461280,2155,2155,2155,2155,0
20240715,171200,6461280,2155,2155,2155,2155,0
20240715,171100,6461280,2155,2155,2155,2155,0
20240715,171000,6461280,2155,2155,2155,2155,0
20240715,170900,6461280,2155,2155,2155,2155,0
20240715,170800,6461280,2155,2155,2155,2155,0
20240715,170700,6461280,2155,2155,2155,2155,0
20240715,170600,6461280,2155,2155,2155,2155,0
20240715,170500,6461280,2155,2155,2155,2155,0
20240715,170400,6461280,2155,2155,2155,2155,0
20240715,170300,6461280,2155,2155,2155,2155,0
20240715,170200,6461280,2155,2155,2155,2155,0
20240715,170100,6461280,2155,2155,2155,2155,0
20240715,170000,6461280,2155,2155,2155,2155,0
20240715,165900,6461280,2155,2155,2155,2155,0
20240715,165800,6461280,2155,2155,2155,2155,0
20240715,165700,6461280,2155,2155,2155,2155,0
20240715,165600,6461280,2155,2155,2155,2155,0
20240715,165500,6461280,2155,2155,2155,2155,0
20240715,165400,6461280,2155,2155,2155,2155,0
20240715,165300,6461280,2155,2155,2155,2155,0
20240715,165200,6461280,2155,2155,2155,2155,0
20240715,165100,6461280,2155,2155,2155,2155,0
20240715,165000,6461280,2155,2155,2155,2155,0
20240715,164900,6461280,2155,2155,2155,2155,0
20240715,164800,6461280,2155,2155,2155,2155,0
20240715,164700,6461280,2155,2155,2155,2155,5
20240715,164600,6461280,2155,2155,2155,2155,0
20240715,164500,6461280,2155,2155,2155,2155,0
20240715,164400,6461280,2155,2155,2155,2155,0
20240715,164300,6461280,2155,2155,2155,2155,0
20240715,164200,6461280,2155,2155,2155,2155,0
20240715,164100,6461280,2155,2155,2155,2155,0
20240715,164000,6461280,2155,2155,2155,2155,0
20240715,163900,6461280,2155,2155,2155,2155,0
20240715,163800,6461280,2155,2155,2155,2155,0
20240715,163700,6461280,2155,2155,2155,2155,0
20240715,163600,6461280,2155,2155,2155,2155,0
20240715,163500,6461280,2155,2155,2155,2155,0
20240715,163400,6461280,2155,2155,2155,2155,0
20240715,163300,6461280,2155,2155,2155,2155,0
20240715,163200,6461280,2155,2155,2155,2155,0
20240715,163100,6461280,2155,2155,2155,2155,0
20240715,163000,6461280,2155,2155,2155,2155,0
20240715,162900,6461280,2155,2155,2155,2155,0
20240715,162800,6461280,2155,2155,2155,2155,0
20240715,162700,6461280,2155,2155,2155,2155,0
20240715,162600,6461280,2155,2155,2155,2155,0
20240715,162500,6461280,2155,2155,2155,2155,0
20240715,162400,6461280,2155,2155,2155,2155,0
20240715,162300,6461280,2155,2155,2155,2155,0
20240715,162200,6461280,2155,2155,2155,2155,0
20240715,162100,6461280,2155,2155,2155,2155,0
20240715,162000,6461280,2155,2155,2155,2155,0
20240715,161900,6461280,2155,2155,2155,2155,0
20240715,161800,6461280,2155,2155,2155,2155,0
20240715,161700,6461280,2155,2155,2155,2155,5
20240715,161600,6461280,2155,2155,2155,2155,0
20240715,161500,6461280,2155,2155,2155,2155,0
20240715,161400,6461280,2155,2155,2155,2155,0
20240715,161300,6461280,2155,2155,2155,2155,0
20240715,161200,6461280,2155,2155,2155,2155,0
20240715,161100,6461280,2155,2155,2155,2155,0
20240715,161000,6461280,2155,2155,2155,2155,0
20240715,160900,6461280,2155,2155,2155,2155,0
20240715,160800,6461280,2155,2155,2155,2155,0
20240715,160700,6461280,2155,2155,2155,2155,0
20240715,160600,6461280,2155,2155,2155,2155,0
20240715,160500,6461280,2155,2155,2155,2155,0
20240715,160400,6461280,2155,2155,2155,2155,0
20240715,160300,6461280,2155,2155,2155,2155,0
20240715,160200,6461280,2155,2155,2155,2155,0
20240715,160100,6461280,2155,2155,2155,2155,0
20240715,160000,6461280,2155,2155,2155,2155,0
20240715,155900,6461280,2155,2155,2155,2155,0
20240715,155800,6461280,2155,2155,2155,2155,0
20240715,155700,6461280,2155,2155,2155,2155,0
20240715,155600,6461280,2155,2155,2155,2155,0
20240715,155500,6461280,2155,2155,2155,2155,0
20240715,155400,6461280,2155,2155,2155,2155,0
20240715,155300,6461280,2155,2155,2155,2155,0
20240715,155200,6461280,2155,2155,2155,2155,0
20240715,155100,6461280,2155,2155,2155,2155,0
20240715,155000,6461280,2155,2155,2155,2155,0
20240715,154900,6461280,2155,2155,2155,2155,0
20240715,154800,6461280,2155,2155,2155,2155,0
20240715,154700,6461280,2155,2155,2155,2155,5
20240715,154600,6461280,2155,2155,2155,2155,0
20240715,154500,6461280,2155,2155,2155,2155,0
20240715,154400,6461280,2155,2155,2155,2155,0
20240715,154300,6461280,2155,2155,2155,2155,0
20240715,154200,6461280,2155,2155,2155,2155,0
20240715,154100,6461280,2155,2155,2155,2155,0
20240715,154000,6461280,2155,2155,2155,2155,0
20240715,153900,6461280,2155,2155,2155,2155,0
20240715,153800,6461280,2155,2155,2155,2155,0
20240715,153700,6461280,2155,2155,2155,2155,0
20240715,153600,6461280,2155,2155,2155,2155,0
20240715,153500,6461280,2155,2155,2155,2155,0
20240715,153400,6461280,2155,2155,2155,2155,0
20240715,153300,6461280,2155,2155,2155,2155,0
20240715,153200,6461280,2155,2155,2155,2155,0
20240715,153100,6461280,2155,2155,2155,2155,0
20240715,153000,6461280,2155,2155,2155,2155,5
20240715,152900,6450505,2155,2155,2155,2155,0
20240715,152800,6450505,2155,2155,2155,2155,0
20240715,152700,6450505,2155,2155,2155,2155,0
20240715,152600,6450505,2155,2155,2155,2155,0
20240715,152500,6450505,2155,2155,2155,2155,0
20240715,152400,6450505,2155,2155,2155,2155,0
20240715,152300,6450505,2155,2155,2155,2155,0
20240715,152200,6450505,2155,2155,2155,2155,0
20240715,152100,6450505,2155,2155,2155,2155,0
20240715,152000,6450505,2155,2155,2155,2155,0
20240715,151900,6450505,2155,2185,2185,2155,33
20240715,151800,6379360,2160,2160,2160,2160,0
20240715,151700,6379360,2160,2160,2160,2160,36
20240715,151600,6301600,2185,2185,2185,2185,0
20240715,151500,6301600,2185,2185,2185,2185,0
20240715,151400,6301600,2185,2185,2185,2185,1
20240715,151300,6299415,2155,2155,2155,2155,0
20240715,151200,6299415,2155,2155,2155,2155,0
20240715,151100,6299415,2155,2155,2155,2155,0
20240715,151000,6299415,2155,2155,2160,2155,74
20240715,150900,6139850,2155,2155,2155,2155,0
20240715,150800,6139850,2155,2155,2155,2155,19
20240715,150700,6098905,2155,2155,2155,2155,0
20240715,150600,6098905,2155,2155,2155,2155,3
20240715,150500,6092440,2155,2155,2155,2155,0
20240715,150400,6092440,2155,2155,2155,2155,0
20240715,150300,6092440,2155,2155,2155,2155,0
20240715,150200,6092440,2155,2150,2155,2150,46
20240715,150100,5993495,2155,2155,2155,2155,0
20240715,150000,5993495,2155,2150,2155,2150,28
20240715,145900,5933245,2150,2150,2150,2150,0
20240715,145800,5933245,2150,2150,2150,2150,19
20240715,145700,5892395,2150,2150,2150,2150,0
20240715,145600,5892395,2150,2150,2150,2150,18
20240715,145500,5853695,2150,2150,2150,2150,0
20240715,145400,5853695,2150,2150,2150,2150,19
20240715,145300,5812845,2160,2160,2160,2160,0
20240715,145200,5812845,2160,2160,2160,2160,18
20240715,145100,5773965,2160,2160,2160,2160,0
20240715,145000,5773965,2160,2160,2160,2160,0
20240715,144900,5773965,2160,2160,2160,2160,0
20240715,144800,5773965,2160,2160,2160,2160,0
20240715,144700,5773965,2160,2160,2160,2160,0
20240715,144600,5773965,2160,2160,2160,2160,38
20240715,144500,5691885,2160,2160,2160,2160,0
20240715,144400,5691885,2160,2160,2160,2160,36
20240715,144300,5614125,2160,2160,2160,2160,0
20240715,144200,5614125,2160,2160,2160,2160,19
20240715,144100,5573085,2160,2160,2160,2160,0
20240715,144000,5573085,2160,2160,2160,2160,22
20240715,143900,5525565,2160,2165,2165,2160,581
20240715,143800,4270120,2165,2165,2165,2165,18
20240715,143700,4231150,2165,2165,2165,2165,0
20240715,143600,4231150,2165,2165,2165,2165,0
20240715,143500,4231150,2165,2165,2165,2165,0
20240715,143400,4231150,2165,2165,2165,2165,0
20240715,143300,4231150,2165,2165,2165,2165,0
20240715,143200,4231150,2165,2165,2165,2165,38
20240715,143100,4148880,2165,2165,2165,2165,0
20240715,143000,4148880,2165,2165,2165,2165,36
20240715,142900,4070940,2165,2165,2165,2165,0
20240715,142800,4070940,2165,2165,2165,2165,19
20240715,142700,4029805,2165,2165,2165,2165,18
20240715,142600,3990835,2165,2165,2165,2165,0
20240715,142500,3990835,2165,2165,2165,2165,0
20240715,142400,3990835,2165,2165,2165,2165,0
20240715,142300,3990835,2165,2165,2165,2165,0
20240715,142200,3990835,2165,2165,2165,2165,0
20240715,142100,3990835,2165,2165,2165,2165,37
20240715,142000,3910730,2165,2165,2165,2165,0
20240715,141900,3910730,2165,2165,2165,2165,38
20240715,141800,3828460,2165,2165,2165,2165,0
20240715,141700,3828460,2165,2165,2165,2165,18
20240715,141600,3789490,2165,2165,2165,2165,0
20240715,141500,3789490,2165,2165,2165,2165,19
20240715,141400,3748355,2165,2165,2165,2165,0
20240715,141300,3748355,2165,2165,2165,2165,0
20240715,141200,3748355,2165,2165,2165,2165,0
20240715,141100,3748355,2165,2165,2165,2165,0
20240715,141000,3748355,2165,2165,2165,2165,0
20240715,140900,3748355,2165,2165,2165,2165,36
20240715,140800,3670415,2165,2165,2165,2165,0
20240715,140700,3670415,2165,2165,2165,2165,38
20240715,140600,3588145,2165,2165,2165,2165,0
20240715,140500,3588145,2165,2165,2165,2165,18
20240715,140400,3549175,2165,2165,2165,2165,0
20240715,140300,3549175,2165,2165,2165,2165,19
20240715,140200,3508040,2165,2165,2165,2165,0
20240715,140100,3508040,2165,2165,2165,2165,0
20240715,140000,3508040,2165,2165,2165,2165,0
20240715,135900,3508040,2165,2165,2165,2165,0
20240715,135800,3508040,2165,2165,2165,2165,0
20240715,135700,3508040,2165,2165,2165,2165,38
20240715,135600,3425770,2165,2165,2165,2165,0
20240715,135500,3425770,2165,2165,2165,2165,36
20240715,135400,3347830,2165,2165,2165,2165,0
20240715,135300,3347830,2165,2165,2165,2165,19
20240715,135200,3306695,2165,2165,2165,2165,0
20240715,135100,3306695,2165,2165,2165,2165,18
20240715,135000,3267725,2165,2165,2165,2165,0
20240715,134900,3267725,2165,2165,2165,2165,0
20240715,134800,3267725,2165,2165,2165,2165,0
20240715,134700,3267725,2165,2165,2165,2165,0
20240715,134600,3267725,2165,2165,2165,2165,0
20240715,134500,3267725,2165,2165,2165,2165,38
20240715,134400,3185455,2165,2165,2165,2165,0
20240715,134300,3185455,2165,2165,2165,2165,36
20240715,134200,3107515,2165,2165,2165,2165,19
20240715,134100,3066380,2165,2165,2165,2165,0
20240715,134000,3066380,2165,2165,2165,2165,19
20240715,133900,3025245,2165,2165,2165,2165,0
20240715,133800,3025245,2165,2165,2165,2165,0
20240715,133700,3025245,2165,2165,2165,2165,0
20240715,133600,3025245,2165,2165,2165,2165,0
20240715,133500,3025245,2165,2165,2165,2165,0
20240715,133400,3025245,2165,2165,2165,2165,36
20240715,133300,2947305,2165,2165,2165,2165,0
20240715,133200,2947305,2165,2165,2165,2165,38
20240715,133100,2865035,2165,2165,2165,2165,0
20240715,133000,2865035,2165,2165,2165,2165,18
20240715,132900,2826065,2165,2165,2165,2165,0
20240715,132800,2826065,2165,2165,2165,2165,19
20240715,132700,2784930,2165,2165,2165,2165,0
20240715,132600,2784930,2165,2165,2165,2165,0
20240715,132500,2784930,2165,2165,2165,2165,0
20240715,132400,2784930,2165,2165,2165,2165,0
20240715,132300,2784930,2165,2165,2165,2165,0
20240715,132200,2784930,2165,2165,2165,2165,37
20240715,132100,2704825,2165,2165,2165,2165,0
20240715,132000,2704825,2165,2165,2165,2165,37
20240715,131900,2624720,2165,2165,2165,2165,0
20240715,131800,2624720,2165,2165,2165,2165,19
20240715,131700,2583585,2165,2165,2165,2165,0
20240715,131600,2583585,2165,2165,2165,2165,18
20240715,131500,2544615,2165,2165,2165,2165,0
20240715,131400,2544615,2165,2165,2165,2165,0
20240715,131300,2544615,2165,2165,2165,2165,0
20240715,131200,2544615,2165,2165,2165,2165,0
20240715,131100,2544615,2165,2165,2165,2165,0
20240715,131000,2544615,2165,2165,2165,2165,38
20240715,130900,2462345,2165,2165,2165,2165,0
20240715,130800,2462345,2165,2165,2165,2165,36
20240715,130700,2384405,2165,2165,2165,2165,0
20240715,130600,2384405,2165,2165,2165,2165,19
20240715,130500,2343270,2165,2165,2165,2165,0
20240715,130400,2343270,2165,2165,2165,2165,18
20240715,130300,2304300,2165,2165,2165,2165,0
20240715,130200,2304300,2165,2165,2165,2165,0
20240715,130100,2304300,2165,2165,2165,2165,0
20240715,130000,2304300,2165,2165,2165,2165,0
20240715,125900,2304300,2165,2165,2165,2165,37
20240715,125800,2224195,2165,2165,2165,2165,0
20240715,125700,2224195,2165,2165,2165,2165,31
20240715,125600,2157080,2170,2170,2170,2170,0
20240715,125500,2157080,2170,2170,2170,2170,6
20240715,125400,2144060,2170,2170,2170,2170,0
20240715,125300,2144060,2170,2170,2170,2170,38
20240715,125200,2061600,2170,2170,2170,2170,0
20240715,125100,2061600,2170,2170,2170,2170,18
20240715,125000,2022540,2170,2170,2170,2170,0
20240715,124900,2022540,2170,2170,2170,2170,0
20240715,124800,2022540,2170,2170,2170,2170,0
20240715,124700,2022540,2170,2170,2170,2170,0
20240715,124600,2022540,2170,2170,2170,2170,0
20240715,124500,2022540,2170,2170,2170,2170,38
20240715,124400,1940080,2170,2170,2170,2170,0
20240715,124300,1940080,2170,2170,2170,2170,37
20240715,124200,1859790,2170,2170,2170,2170,0
20240715,124100,1859790,2170,2170,2170,2170,18
20240715,124000,1820730,2170,2170,2170,2170,0
20240715,123900,1820730,2170,2170,2170,2170,0
20240715,123800,1820730,2170,2170,2170,2170,0
20240715,123700,1820730,2170,2170,2170,2170,0
20240715,123600,1820730,2170,2170,2170,2170,0
20240715,123500,1820730,2170,2170,2170,2170,38
20240715,123400,1738270,2170,2170,2170,2170,0
20240715,123300,1738270,2170,2170,2170,2170,36
20240715,123200,1660150,2170,2170,2170,2170,0
20240715,123100,1660150,2170,2170,2170,2170,19
20240715,123000,1618920,2170,2170,2170,2170,0
20240715,122900,1618920,2170,2170,2170,2170,0
20240715,122800,1618920,2170,2170,2170,2170,0
20240715,122700,1618920,2170,2170,2170,2170,0
20240715,122600,1618920,2170,2170,2170,2170,0
20240715,122500,1618920,2170,2170,2170,2170,36
20240715,122400,1540800,2170,2170,2170,2170,0
20240715,122300,1540800,2170,2170,2170,2170,38
20240715,122200,1458340,2170,2170,2170,2170,0
20240715,122100,1458340,2170,2170,2170,2170,19
20240715,122000,1417110,2170,2170,2170,2170,0
20240715,121900,1417110,2170,2170,2170,2170,0
20240715,121800,1417110,2170,2170,2170,2170,0
20240715,121700,1417110,2170,2170,2170,2170,0
20240715,121600,1417110,2170,2170,2170,2170,36
20240715,121500,1338990,2170,2170,2170,2170,0
20240715,121400,1338990,2170,2170,2170,2170,38
20240715,121300,1256530,2170,2170,2170,2170,0
20240715,121200,1256530,2170,2170,2170,2170,18
20240715,121100,1217470,2170,2170,2170,2170,0
20240715,121000,1217470,2170,2170,2170,2170,0
20240715,120900,1217470,2170,2170,2170,2170,0
20240715,120800,1217470,2170,2170,2170,2170,0
20240715,120700,1217470,2170,2170,2170,2170,0
20240715,120600,1217470,2170,2170,2170,2170,38
20240715,120500,1135010,2170,2170,2170,2170,29
20240715,120400,1072080,2170,2170,2170,2170,7
20240715,120300,1056890,2170,2170,2170,2170,0
20240715,120200,1056890,2170,2170,2170,2170,19
20240715,120100,1015660,2170,2170,2170,2170,0
20240715,120000,1015660,2170,2170,2170,2170,0
20240715,115900,1015660,2170,2170,2170,2170,0
20240715,115800,1015660,2170,2170,2170,2170,0
20240715,115700,1015660,2170,2170,2170,2170,0
20240715,115600,1015660,2170,2170,2170,2170,38
20240715,115500,933200,2170,2170,2170,2170,0
20240715,115400,933200,2170,2170,2170,2170,36
20240715,115300,855080,2170,2170,2170,2170,0
20240715,115200,855080,2170,2170,2170,2170,19
20240715,115100,813850,2170,2170,2170,2170,0
20240715,115000,813850,2170,2170,2170,2170,0
20240715,114900,813850,2170,2170,2170,2170,0
20240715,114800,813850,2170,2170,2170,2170,0
20240715,114700,813850,2170,2170,2170,2170,0
20240715,114600,813850,2170,2170,2170,2170,36
20240715,114500,735730,2170,2170,2170,2170,0
20240715,114400,735730,2170,2170,2170,2170,38
20240715,114300,653270,2170,2170,2170,2170,0
20240715,114200,653270,2170,2170,2170,2170,19
20240715,114100,612040,2170,2170,2170,2170,0
20240715,114000,612040,2170,2170,2170,2170,0
20240715,113900,612040,2170,2170,2170,2170,0
20240715,113800,612040,2170,2170,2170,2170,0
20240715,113700,612040,2170,2170,2170,2170,0
20240715,113600,612040,2170,2170,2170,2170,36
20240715,113500,533920,2170,2170,2170,2170,0
20240715,113400,533920,2170,2170,2170,2170,38
20240715,113300,451460,2170,2170,2170,2170,18
20240715,113200,412400,2170,2170,2170,2170,0
20240715,113100,412400,2170,2170,2170,2170,0
20240715,113000,412400,2170,2170,2170,2170,0
20240715,112900,412400,2170,2170,2170,2170,0
20240715,112800,412400,2170,2170,2170,2170,0
20240715,112700,412400,2170,2170,2170,2170,38
20240715,112600,329940,2170,2170,2170,2170,0
20240715,112500,329940,2170,2170,2170,2170,36
20240715,112400,251820,2170,2170,2170,2170,0
20240715,112300,251820,2170,2170,2170,2170,19
20240715,112200,210590,2170,2170,2170,2170,0
20240715,112100,210590,2170,2170,2170,2170,0
20240715,112000,210590,2170,2170,2170,2170,0
20240715,111900,210590,2170,2170,2170,2170,0
20240715,111800,210590,2170,2170,2170,2170,0
20240715,111700,210590,2170,2170,2170,2170,30
20240715,111600,145490,2170,2170,2170,2170,0
20240715,111500,145490,2170,2170,2170,2170,36
20240715,111400,67370,2175,2175,2175,2175,0
20240715,111300,67370,2175,2170,2175,2170,26
20240715,111200,10910,2170,2170,2170,2170,0
20240715,111100,10910,2170,2170,2170,2170,0
20240715,111000,10910,2170,2170,2170,2170,0
20240715,110900,10910,2170,2170,2170,2170,1
20240715,110800,8740,2185,2185,2185,2185,0
20240715,110700,8740,2185,2185,2185,2185,0
20240715,110600,8740,2185,2185,2185,2185,0
20240715,110500,8740,2185,2185,2185,2185,0
20240715,110400,8740,2185,2185,2185,2185,0
20240715,110300,8740,2185,2185,2185,2185,0
20240715,110200,8740,2185,2185,2185,2185,0
20240715,110100,8740,2185,2185,2185,2185,0
20240715,110000,8740,2185,2185,2185,2185,0
20240715,105900,8740,2185,2185,2185,2185,0
20240715,105800,8740,2185,2185,2185,2185,0
20240715,105700,8740,2185,2185,2185,2185,0
20240715,105600,8740,2185,2185,2185,2185,0
20240715,105500,8740,2185,2185,2185,2185,0
20240715,105400,8740,2185,2185,2185,2185,0
20240715,105300,8740,2185,2185,2185,2185,0
20240715,105200,8740,2185,2185,2185,2185,0
20240715,105100,8740,2185,2185,2185,2185,0
20240715,105000,8740,2185,2185,2185,2185,0
20240715,104900,8740,2185,2185,2185,2185,0
20240715,104800,8740,2185,2185,2185,2185,0
20240715,104700,8740,2185,2185,2185,2185,0
20240715,104600,8740,2185,2185,2185,2185,0
20240715,104500,8740,2185,2185,2185,2185,0
20240715,104400,8740,2185,2185,2185,2185,0
20240715,104300,8740,2185,2185,2185,2185,0
20240715,104200,8740,2185,2185,2185,2185,0
20240715,104100,8740,2185,2185,2185,2185,0
20240715,104000,8740,2185,2185,2185,2185,0
20240715,103900,8740,2185,2185,2185,2185,0
20240715,103800,8740,2185,2185,2185,2185,0
20240715,103700,8740,2185,2185,2185,2185,0
20240715,103600,8740,2185,2185,2185,2185,0
20240715,103500,8740,2185,2185,2185,2185,0
20240715,103400,8740,2185,2185,2185,2185,0
20240715,103300,8740,2185,2185,2185,2185,0
20240715,103200,8740,2185,2185,2185,2185,0
20240715,103100,8740,2185,2185,2185,2185,0
20240715,103000,8740,2185,2185,2185,2185,0
20240715,102900,8740,2185,2185,2185,2185,0
20240715,102800,8740,2185,2185,2185,2185,0
20240715,102700,8740,2185,2185,2185,2185,0
20240715,102600,8740,2185,2185,2185,2185,0
20240715,102500,8740,2185,2185,2185,2185,0
20240715,102400,8740,2185,2185,2185,2185,0
20240715,102300,8740,2185,2185,2185,2185,0
20240715,102200,8740,2185,2185,2185,2185,0
20240715,102100,8740,2185,2185,2185,2185,0
20240715,102000,8740,2185,2185,2185,2185,0
20240715,101900,8740,2185,2185,2185,2185,0
20240715,101800,8740,2185,2185,2185,2185,0
20240715,101700,8740,2185,2185,2185,2185,0
20240715,101600,8740,2185,2185,2185,2185,0
20240715,101500,8740,2185,2185,2185,2185,0
20240715,101400,8740,2185,2185,2185,2185,0
20240715,101300,8740,2185,2185,2185,2185,0
20240715,101200,8740,2185,2185,2185,2185,0
20240715,101100,8740,2185,2185,2185,2185,0
20240715,101000,8740,2185,2185,2185,2185,0
20240715,100900,8740,2185,2185,2185,2185,0
20240715,100800,8740,2185,2185,2185,2185,0
20240715,100700,8740,2185,2185,2185,2185,0
20240715,100600,8740,2185,2185,2185,2185,0
20240715,100500,8740,2185,2185,2185,2185,0
20240715,100400,8740,2185,2185,2185,2185,0
20240715,100300,8740,2185,2185,2185,2185,0
20240715,100200,8740,2185,2185,2185,2185,0
20240715,100100,8740,2185,2185,2185,2185,0
20240715,100000,8740,2185,2185,2185,2185,0
20240715,095900,8740,2185,2185,2185,2185,0
20240715,095800,8740,2185,2185,2185,2185,0
20240715,095700,8740,2185,2185,2185,2185,0
20240715,095600,8740,2185,2185,2185,2185,0
20240715,095500,8740,2185,2185,2185,2185,0
20240715,095400,8740,2185,2185,2185,2185,0
20240715,095300,8740,2185,2185,2185,2185,0
20240715,095200,8740,2185,2185,2185,2185,0
20240715,095100,8740,2185,2185,2185,2185,0
20240715,095000,8740,2185,2185,2185,2185,0
20240715,094900,8740,2185,2185,2185,2185,0
20240715,094800,8740,2185,2185,2185,2185,0
20240715,094700,8740,2185,2185,2185,2185,0
20240715,094600,8740,2185,2185,2185,2185,0
20240715,094500,8740,2185,2185,2185,2185,0
20240715,094400,8740,2185,2185,2185,2185,0
20240715,094300,8740,2185,2185,2185,2185,0
20240715,094200,8740,2185,2185,2185,2185,0
20240715,094100,8740,2185,2185,2185,2185,0
20240715,094000,8740,2185,2185,2185,2185,0
20240715,093900,8740,2185,2185,2185,2185,0
20240715,093800,8740,2185,2185,2185,2185,0
20240715,093700,8740,2185,2185,2185,2185,0
20240715,093600,8740,2185,2185,2185,2185,0
20240715,093500,8740,2185,2185,2185,2185,0
20240715,093400,8740,2185,2185,2185,2185,0
20240715,093300,8740,2185,2185,2185,2185,0
20240715,093200,8740,2185,2185,2185,2185,0
20240715,093100,8740,2185,2185,2185,2185,0
20240715,093000,8740,2185,2185,2185,2185,0
20240715,092900,8740,2185,2185,2185,2185,0
20240715,092800,8740,2185,2185,2185,2185,0
20240715,092700,8740,2185,2185,2185,2185,0
20240715,092600,8740,2185,2185,2185,2185,0
20240715,092500,8740,2185,2185,2185,2185,0
20240715,092400,8740,2185,2185,2185,2185,0
20240715,092300,8740,2185,2185,2185,2185,0
20240715,092200,8740,2185,2185,2185,2185,0
20240715,092100,8740,2185,2185,2185,2185,0
20240715,092000,8740,2185,2185,2185,2185,0
20240715,091900,8740,2185,2185,2185,2185,4
20240715,091800,0,2185,2185,2185,2185,0
20240715,091700,0,2185,2185,2185,2185,0
20240715,091600,0,2185,2185,2185,2185,0
20240715,091500,0,2185,2185,2185,2185,0
20240715,091400,0,2185,2185,2185,2185,0
20240715,091300,0,2185,2185,2185,2185,0
20240715,091200,0,2185,2185,2185,2185,0
20240715,091100,0,2185,2185,2185,2185,0
20240715,091000,0,2185,2185,2185,2185,0
20240715,090900,0,2185,2185,2185,2185,0
20240715,090800,0,2185,2185,2185,2185,0
20240715,090700,0,2185,2185,2185,2185,0
20240715,090600,0,2185,2185,2185,2185,0
20240715,090500,0,2185,2185,2185,2185,0
20240715,090400,0,2185,2185,2185,2185,0
20240715,090300,0,2185,2185,2185,2185,0
20240715,090200,0,2185,2185,2185,2185,0
20240715,090100,0,2185,2185,2185,2185,0
20240715,090000,0,2185,2185,2185,2185,0