KissMeData/331920/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,212500,16269290,3565,3565,3565,3565,510
20240712,212400,16269290,3565,3565,3565,3565,0
20240712,212300,16269290,3565,3565,3565,3565,0
20240712,212200,16269290,3565,3565,3565,3565,0
20240712,212100,16269290,3565,3565,3565,3565,0
20240712,212000,16269290,3565,3565,3565,3565,0
20240712,211900,16269290,3565,3565,3565,3565,0
20240712,211800,16269290,3565,3565,3565,3565,0
20240712,211700,16269290,3565,3565,3565,3565,0
20240712,211600,16269290,3565,3565,3565,3565,0
20240712,211500,16269290,3565,3565,3565,3565,0
20240712,211400,16269290,3565,3565,3565,3565,0
20240712,211300,16269290,3565,3565,3565,3565,0
20240712,211200,16269290,3565,3565,3565,3565,0
20240712,211100,16269290,3565,3565,3565,3565,0
20240712,211000,16269290,3565,3565,3565,3565,0
20240712,210900,16269290,3565,3565,3565,3565,0
20240712,210800,16269290,3565,3565,3565,3565,0
20240712,210700,16269290,3565,3565,3565,3565,0
20240712,210600,16269290,3565,3565,3565,3565,0
20240712,210500,16269290,3565,3565,3565,3565,0
20240712,210400,16269290,3565,3565,3565,3565,0
20240712,210300,16269290,3565,3565,3565,3565,0
20240712,210200,16269290,3565,3565,3565,3565,0
20240712,210100,16269290,3565,3565,3565,3565,0
20240712,210000,16269290,3565,3565,3565,3565,0
20240712,205900,16269290,3565,3565,3565,3565,0
20240712,205800,16269290,3565,3565,3565,3565,0
20240712,205700,16269290,3565,3565,3565,3565,0
20240712,205600,16269290,3565,3565,3565,3565,0
20240712,205500,16269290,3565,3565,3565,3565,510
20240712,205400,16269290,3565,3565,3565,3565,0
20240712,205300,16269290,3565,3565,3565,3565,0
20240712,205200,16269290,3565,3565,3565,3565,0
20240712,205100,16269290,3565,3565,3565,3565,0
20240712,205000,16269290,3565,3565,3565,3565,0
20240712,204900,16269290,3565,3565,3565,3565,0
20240712,204800,16269290,3565,3565,3565,3565,0
20240712,204700,16269290,3565,3565,3565,3565,0
20240712,204600,16269290,3565,3565,3565,3565,0
20240712,204500,16269290,3565,3565,3565,3565,0
20240712,204400,16269290,3565,3565,3565,3565,0
20240712,204300,16269290,3565,3565,3565,3565,0
20240712,204200,16269290,3565,3565,3565,3565,0
20240712,204100,16269290,3565,3565,3565,3565,0
20240712,204000,16269290,3565,3565,3565,3565,0
20240712,203900,16269290,3565,3565,3565,3565,0
20240712,203800,16269290,3565,3565,3565,3565,0
20240712,203700,16269290,3565,3565,3565,3565,0
20240712,203600,16269290,3565,3565,3565,3565,0
20240712,203500,16269290,3565,3565,3565,3565,0
20240712,203400,16269290,3565,3565,3565,3565,0
20240712,203300,16269290,3565,3565,3565,3565,0
20240712,203200,16269290,3565,3565,3565,3565,0
20240712,203100,16269290,3565,3565,3565,3565,0
20240712,203000,16269290,3565,3565,3565,3565,0
20240712,202900,16269290,3565,3565,3565,3565,0
20240712,202800,16269290,3565,3565,3565,3565,0
20240712,202700,16269290,3565,3565,3565,3565,0
20240712,202600,16269290,3565,3565,3565,3565,0
20240712,202500,16269290,3565,3565,3565,3565,510
20240712,202400,16269290,3565,3565,3565,3565,0
20240712,202300,16269290,3565,3565,3565,3565,0
20240712,202200,16269290,3565,3565,3565,3565,0
20240712,202100,16269290,3565,3565,3565,3565,0
20240712,202000,16269290,3565,3565,3565,3565,0
20240712,201900,16269290,3565,3565,3565,3565,0
20240712,201800,16269290,3565,3565,3565,3565,0
20240712,201700,16269290,3565,3565,3565,3565,0
20240712,201600,16269290,3565,3565,3565,3565,0
20240712,201500,16269290,3565,3565,3565,3565,0
20240712,201400,16269290,3565,3565,3565,3565,0
20240712,201300,16269290,3565,3565,3565,3565,0
20240712,201200,16269290,3565,3565,3565,3565,0
20240712,201100,16269290,3565,3565,3565,3565,0
20240712,201000,16269290,3565,3565,3565,3565,0
20240712,200900,16269290,3565,3565,3565,3565,0
20240712,200800,16269290,3565,3565,3565,3565,0
20240712,200700,16269290,3565,3565,3565,3565,0
20240712,200600,16269290,3565,3565,3565,3565,0
20240712,200500,16269290,3565,3565,3565,3565,0
20240712,200400,16269290,3565,3565,3565,3565,0
20240712,200300,16269290,3565,3565,3565,3565,0
20240712,200200,16269290,3565,3565,3565,3565,0
20240712,200100,16269290,3565,3565,3565,3565,0
20240712,200000,16269290,3565,3565,3565,3565,0
20240712,195900,16269290,3565,3565,3565,3565,0
20240712,195800,16269290,3565,3565,3565,3565,0
20240712,195700,16269290,3565,3565,3565,3565,0
20240712,195600,16269290,3565,3565,3565,3565,0
20240712,195500,16269290,3565,3565,3565,3565,510
20240712,195400,16269290,3565,3565,3565,3565,0
20240712,195300,16269290,3565,3565,3565,3565,0
20240712,195200,16269290,3565,3565,3565,3565,0
20240712,195100,16269290,3565,3565,3565,3565,0
20240712,195000,16269290,3565,3565,3565,3565,0
20240712,194900,16269290,3565,3565,3565,3565,0
20240712,194800,16269290,3565,3565,3565,3565,0
20240712,194700,16269290,3565,3565,3565,3565,0
20240712,194600,16269290,3565,3565,3565,3565,0
20240712,194500,16269290,3565,3565,3565,3565,0
20240712,194400,16269290,3565,3565,3565,3565,0
20240712,194300,16269290,3565,3565,3565,3565,0
20240712,194200,16269290,3565,3565,3565,3565,0
20240712,194100,16269290,3565,3565,3565,3565,0
20240712,194000,16269290,3565,3565,3565,3565,0
20240712,193900,16269290,3565,3565,3565,3565,0
20240712,193800,16269290,3565,3565,3565,3565,0
20240712,193700,16269290,3565,3565,3565,3565,0
20240712,193600,16269290,3565,3565,3565,3565,0
20240712,193500,16269290,3565,3565,3565,3565,0
20240712,193400,16269290,3565,3565,3565,3565,0
20240712,193300,16269290,3565,3565,3565,3565,0
20240712,193200,16269290,3565,3565,3565,3565,0
20240712,193100,16269290,3565,3565,3565,3565,0
20240712,193000,16269290,3565,3565,3565,3565,0
20240712,192900,16269290,3565,3565,3565,3565,0
20240712,192800,16269290,3565,3565,3565,3565,0
20240712,192700,16269290,3565,3565,3565,3565,0
20240712,192600,16269290,3565,3565,3565,3565,0
20240712,192500,16269290,3565,3565,3565,3565,510
20240712,192400,16269290,3565,3565,3565,3565,0
20240712,192300,16269290,3565,3565,3565,3565,0
20240712,192200,16269290,3565,3565,3565,3565,0
20240712,192100,16269290,3565,3565,3565,3565,0
20240712,192000,16269290,3565,3565,3565,3565,0
20240712,191900,16269290,3565,3565,3565,3565,0
20240712,191800,16269290,3565,3565,3565,3565,0
20240712,191700,16269290,3565,3565,3565,3565,0
20240712,191600,16269290,3565,3565,3565,3565,0
20240712,191500,16269290,3565,3565,3565,3565,0
20240712,191400,16269290,3565,3565,3565,3565,0
20240712,191300,16269290,3565,3565,3565,3565,0
20240712,191200,16269290,3565,3565,3565,3565,0
20240712,191100,16269290,3565,3565,3565,3565,0
20240712,191000,16269290,3565,3565,3565,3565,0
20240712,190900,16269290,3565,3565,3565,3565,0
20240712,190800,16269290,3565,3565,3565,3565,0
20240712,190700,16269290,3565,3565,3565,3565,0
20240712,190600,16269290,3565,3565,3565,3565,0
20240712,190500,16269290,3565,3565,3565,3565,0
20240712,190400,16269290,3565,3565,3565,3565,0
20240712,190300,16269290,3565,3565,3565,3565,0
20240712,190200,16269290,3565,3565,3565,3565,0
20240712,190100,16269290,3565,3565,3565,3565,0
20240712,190000,16269290,3565,3565,3565,3565,0
20240712,185900,16269290,3565,3565,3565,3565,0
20240712,185800,16269290,3565,3565,3565,3565,0
20240712,185700,16269290,3565,3565,3565,3565,0
20240712,185600,16269290,3565,3565,3565,3565,0
20240712,185500,16269290,3565,3565,3565,3565,510
20240712,185400,16269290,3565,3565,3565,3565,0
20240712,185300,16269290,3565,3565,3565,3565,0
20240712,185200,16269290,3565,3565,3565,3565,0
20240712,185100,16269290,3565,3565,3565,3565,0
20240712,185000,16269290,3565,3565,3565,3565,0
20240712,184900,16269290,3565,3565,3565,3565,0
20240712,184800,16269290,3565,3565,3565,3565,0
20240712,184700,16269290,3565,3565,3565,3565,0
20240712,184600,16269290,3565,3565,3565,3565,0
20240712,184500,16269290,3565,3565,3565,3565,0
20240712,184400,16269290,3565,3565,3565,3565,0
20240712,184300,16269290,3565,3565,3565,3565,0
20240712,184200,16269290,3565,3565,3565,3565,0
20240712,184100,16269290,3565,3565,3565,3565,0
20240712,184000,16269290,3565,3565,3565,3565,0
20240712,183900,16269290,3565,3565,3565,3565,0
20240712,183800,16269290,3565,3565,3565,3565,0
20240712,183700,16269290,3565,3565,3565,3565,0
20240712,183600,16269290,3565,3565,3565,3565,0
20240712,183500,16269290,3565,3565,3565,3565,0
20240712,183400,16269290,3565,3565,3565,3565,0
20240712,183300,16269290,3565,3565,3565,3565,0
20240712,183200,16269290,3565,3565,3565,3565,0
20240712,183100,16269290,3565,3565,3565,3565,0
20240712,183000,16269290,3565,3565,3565,3565,0
20240712,182900,16269290,3565,3565,3565,3565,0
20240712,182800,16269290,3565,3565,3565,3565,0
20240712,182700,16269290,3565,3565,3565,3565,0
20240712,182600,16269290,3565,3565,3565,3565,0
20240712,182500,16269290,3565,3565,3565,3565,510
20240712,182400,16269290,3565,3565,3565,3565,0
20240712,182300,16269290,3565,3565,3565,3565,0
20240712,182200,16269290,3565,3565,3565,3565,0
20240712,182100,16269290,3565,3565,3565,3565,0
20240712,182000,16269290,3565,3565,3565,3565,0
20240712,181900,16269290,3565,3565,3565,3565,0
20240712,181800,16269290,3565,3565,3565,3565,0
20240712,181700,16269290,3565,3565,3565,3565,0
20240712,181600,16269290,3565,3565,3565,3565,0
20240712,181500,16269290,3565,3565,3565,3565,0
20240712,181400,16269290,3565,3565,3565,3565,0
20240712,181300,16269290,3565,3565,3565,3565,0
20240712,181200,16269290,3565,3565,3565,3565,0
20240712,181100,16269290,3565,3565,3565,3565,0
20240712,181000,16269290,3565,3565,3565,3565,0
20240712,180900,16269290,3565,3565,3565,3565,0
20240712,180800,16269290,3565,3565,3565,3565,0
20240712,180700,16269290,3565,3565,3565,3565,0
20240712,180600,16269290,3565,3565,3565,3565,0
20240712,180500,16269290,3565,3565,3565,3565,0
20240712,180400,16269290,3565,3565,3565,3565,0
20240712,180300,16269290,3565,3565,3565,3565,0
20240712,180200,16269290,3565,3565,3565,3565,0
20240712,180100,16269290,3565,3565,3565,3565,0
20240712,180000,16269290,3565,3565,3565,3565,0
20240712,175900,16269290,3565,3565,3565,3565,0
20240712,175800,16269290,3565,3565,3565,3565,0
20240712,175700,16269290,3565,3565,3565,3565,0
20240712,175600,16269290,3565,3565,3565,3565,0
20240712,175500,16269290,3565,3565,3565,3565,510
20240712,175400,16269290,3565,3565,3565,3565,0
20240712,175300,16269290,3565,3565,3565,3565,0
20240712,175200,16269290,3565,3565,3565,3565,0
20240712,175100,16269290,3565,3565,3565,3565,0
20240712,175000,16269290,3565,3565,3565,3565,0
20240712,174900,16269290,3565,3565,3565,3565,0
20240712,174800,16269290,3565,3565,3565,3565,0
20240712,174700,16269290,3565,3565,3565,3565,0
20240712,174600,16269290,3565,3565,3565,3565,0
20240712,174500,16269290,3565,3565,3565,3565,0
20240712,174400,16269290,3565,3565,3565,3565,0
20240712,174300,16269290,3565,3565,3565,3565,0
20240712,174200,16269290,3565,3565,3565,3565,0
20240712,174100,16269290,3565,3565,3565,3565,0
20240712,174000,16269290,3565,3565,3565,3565,0
20240712,173900,16269290,3565,3565,3565,3565,0
20240712,173800,16269290,3565,3565,3565,3565,0
20240712,173700,16269290,3565,3565,3565,3565,0
20240712,173600,16269290,3565,3565,3565,3565,0
20240712,173500,16269290,3565,3565,3565,3565,0
20240712,173400,16269290,3565,3565,3565,3565,0
20240712,173300,16269290,3565,3565,3565,3565,0
20240712,173200,16269290,3565,3565,3565,3565,0
20240712,173100,16269290,3565,3565,3565,3565,0
20240712,173000,16269290,3565,3565,3565,3565,0
20240712,172900,16269290,3565,3565,3565,3565,0
20240712,172800,16269290,3565,3565,3565,3565,0
20240712,172700,16269290,3565,3565,3565,3565,0
20240712,172600,16269290,3565,3565,3565,3565,0
20240712,172500,16269290,3565,3565,3565,3565,510
20240712,172400,16269290,3565,3565,3565,3565,0
20240712,172300,16269290,3565,3565,3565,3565,0
20240712,172200,16269290,3565,3565,3565,3565,0
20240712,172100,16269290,3565,3565,3565,3565,0
20240712,172000,16269290,3565,3565,3565,3565,0
20240712,171900,16269290,3565,3565,3565,3565,0
20240712,171800,16269290,3565,3565,3565,3565,0
20240712,171700,16269290,3565,3565,3565,3565,0
20240712,171600,16269290,3565,3565,3565,3565,0
20240712,171500,16269290,3565,3565,3565,3565,0
20240712,171400,16269290,3565,3565,3565,3565,0
20240712,171300,16269290,3565,3565,3565,3565,0
20240712,171200,16269290,3565,3565,3565,3565,0
20240712,171100,16269290,3565,3565,3565,3565,0
20240712,171000,16269290,3565,3565,3565,3565,0
20240712,170900,16269290,3565,3565,3565,3565,0
20240712,170800,16269290,3565,3565,3565,3565,0
20240712,170700,16269290,3565,3565,3565,3565,0
20240712,170600,16269290,3565,3565,3565,3565,0
20240712,170500,16269290,3565,3565,3565,3565,0
20240712,170400,16269290,3565,3565,3565,3565,0
20240712,170300,16269290,3565,3565,3565,3565,0
20240712,170200,16269290,3565,3565,3565,3565,0
20240712,170100,16269290,3565,3565,3565,3565,0
20240712,170000,16269290,3565,3565,3565,3565,0
20240712,165900,16269290,3565,3565,3565,3565,0
20240712,165800,16269290,3565,3565,3565,3565,0
20240712,165700,16269290,3565,3565,3565,3565,0
20240712,165600,16269290,3565,3565,3565,3565,0
20240712,165500,16269290,3565,3565,3565,3565,510
20240712,165400,16269290,3565,3565,3565,3565,0
20240712,165300,16269290,3565,3565,3565,3565,0
20240712,165200,16269290,3565,3565,3565,3565,0
20240712,165100,16269290,3565,3565,3565,3565,0
20240712,165000,16269290,3565,3565,3565,3565,0
20240712,164900,16269290,3565,3565,3565,3565,0
20240712,164800,16269290,3565,3565,3565,3565,0
20240712,164700,16269290,3565,3565,3565,3565,0
20240712,164600,16269290,3565,3565,3565,3565,0
20240712,164500,16269290,3565,3565,3565,3565,0
20240712,164400,16269290,3565,3565,3565,3565,0
20240712,164300,16269290,3565,3565,3565,3565,0
20240712,164200,16269290,3565,3565,3565,3565,0
20240712,164100,16269290,3565,3565,3565,3565,0
20240712,164000,16269290,3565,3565,3565,3565,0
20240712,163900,16269290,3565,3565,3565,3565,0
20240712,163800,16269290,3565,3565,3565,3565,0
20240712,163700,16269290,3565,3565,3565,3565,0
20240712,163600,16269290,3565,3565,3565,3565,0
20240712,163500,16269290,3565,3565,3565,3565,0
20240712,163400,16269290,3565,3565,3565,3565,0
20240712,163300,16269290,3565,3565,3565,3565,0
20240712,163200,16269290,3565,3565,3565,3565,0
20240712,163100,16269290,3565,3565,3565,3565,0
20240712,163000,16269290,3565,3565,3565,3565,0
20240712,162900,16269290,3565,3565,3565,3565,0
20240712,162800,16269290,3565,3565,3565,3565,0
20240712,162700,16269290,3565,3565,3565,3565,0
20240712,162600,16269290,3565,3565,3565,3565,0
20240712,162500,16269290,3565,3565,3565,3565,510
20240712,162400,16269290,3565,3565,3565,3565,0
20240712,162300,16269290,3565,3565,3565,3565,0
20240712,162200,16269290,3565,3565,3565,3565,0
20240712,162100,16269290,3565,3565,3565,3565,0
20240712,162000,16269290,3565,3565,3565,3565,0
20240712,161900,16269290,3565,3565,3565,3565,0
20240712,161800,16269290,3565,3565,3565,3565,0
20240712,161700,16269290,3565,3565,3565,3565,0
20240712,161600,16269290,3565,3565,3565,3565,0
20240712,161500,16269290,3565,3565,3565,3565,0
20240712,161400,16269290,3565,3565,3565,3565,0
20240712,161300,16269290,3565,3565,3565,3565,0
20240712,161200,16269290,3565,3565,3565,3565,0
20240712,161100,16269290,3565,3565,3565,3565,0
20240712,161000,16269290,3565,3565,3565,3565,0
20240712,160900,16269290,3565,3565,3565,3565,0
20240712,160800,16269290,3565,3565,3565,3565,0
20240712,160700,16269290,3565,3565,3565,3565,0
20240712,160600,16269290,3565,3565,3565,3565,0
20240712,160500,16269290,3565,3565,3565,3565,0
20240712,160400,16269290,3565,3565,3565,3565,0
20240712,160300,16269290,3565,3565,3565,3565,0
20240712,160200,16269290,3565,3565,3565,3565,0
20240712,160100,16269290,3565,3565,3565,3565,0
20240712,160000,16269290,3565,3565,3565,3565,0
20240712,155900,16269290,3565,3565,3565,3565,0
20240712,155800,16269290,3565,3565,3565,3565,0
20240712,155700,16269290,3565,3565,3565,3565,0
20240712,155600,16269290,3565,3565,3565,3565,0
20240712,155500,16269290,3565,3565,3565,3565,510
20240712,155400,16269290,3565,3565,3565,3565,0
20240712,155300,16269290,3565,3565,3565,3565,0
20240712,155200,16269290,3565,3565,3565,3565,0
20240712,155100,16269290,3565,3565,3565,3565,0
20240712,155000,16269290,3565,3565,3565,3565,0
20240712,154900,16269290,3565,3565,3565,3565,0
20240712,154800,16269290,3565,3565,3565,3565,0
20240712,154700,16269290,3565,3565,3565,3565,0
20240712,154600,16269290,3565,3565,3565,3565,0
20240712,154500,16269290,3565,3565,3565,3565,0
20240712,154400,16269290,3565,3565,3565,3565,0
20240712,154300,16269290,3565,3565,3565,3565,0
20240712,154200,16269290,3565,3565,3565,3565,0
20240712,154100,16269290,3565,3565,3565,3565,0
20240712,154000,16269290,3565,3565,3565,3565,0
20240712,153900,16269290,3565,3565,3565,3565,0
20240712,153800,16269290,3565,3565,3565,3565,0
20240712,153700,16269290,3565,3565,3565,3565,0
20240712,153600,16269290,3565,3565,3565,3565,0
20240712,153500,16269290,3565,3565,3565,3565,0
20240712,153400,16269290,3565,3565,3565,3565,0
20240712,153300,16269290,3565,3565,3565,3565,0
20240712,153200,16269290,3565,3565,3565,3565,0
20240712,153100,16269290,3565,3565,3565,3565,0
20240712,153000,16269290,3565,3565,3565,3565,510
20240712,152900,14451140,3550,3550,3550,3550,0
20240712,152800,14451140,3550,3550,3550,3550,0
20240712,152700,14451140,3550,3550,3550,3550,0
20240712,152600,14451140,3550,3550,3550,3550,0
20240712,152500,14451140,3550,3550,3550,3550,0
20240712,152400,14451140,3550,3550,3550,3550,0
20240712,152300,14451140,3550,3550,3550,3550,0
20240712,152200,14451140,3550,3550,3550,3550,0
20240712,152100,14451140,3550,3550,3550,3550,0
20240712,152000,14451140,3550,3550,3550,3550,0
20240712,151900,14451140,3550,3550,3550,3550,1
20240712,151800,14447590,3510,3550,3550,3510,142
20240712,151700,13949130,3535,3535,3535,3535,0
20240712,151600,13949130,3535,3535,3535,3535,10
20240712,151500,13913780,3550,3550,3550,3550,0
20240712,151400,13913780,3550,3550,3550,3550,0
20240712,151300,13913780,3550,3550,3550,3550,2
20240712,151200,13906680,3550,3550,3550,3550,1
20240712,151100,13903130,3540,3540,3540,3540,0
20240712,151000,13903130,3540,3540,3540,3540,0
20240712,150900,13903130,3540,3540,3540,3540,0
20240712,150800,13903130,3540,3540,3540,3540,0
20240712,150700,13903130,3540,3540,3540,3540,3
20240712,150600,13892510,3550,3550,3550,3550,100
20240712,150500,13537510,3550,3550,3550,3550,0
20240712,150400,13537510,3550,3550,3550,3550,0
20240712,150300,13537510,3550,3550,3550,3550,0
20240712,150200,13537510,3550,3550,3550,3550,0
20240712,150100,13537510,3550,3550,3550,3550,0
20240712,150000,13537510,3550,3550,3550,3550,1
20240712,145900,13533960,3550,3550,3550,3550,0
20240712,145800,13533960,3550,3550,3550,3550,0
20240712,145700,13533960,3550,3550,3550,3550,0
20240712,145600,13533960,3550,3550,3550,3550,0
20240712,145500,13533960,3550,3550,3550,3550,0
20240712,145400,13533960,3550,3550,3550,3550,0
20240712,145300,13533960,3550,3510,3550,3510,6
20240712,145200,13512860,3550,3550,3550,3550,0
20240712,145100,13512860,3550,3550,3550,3550,0
20240712,145000,13512860,3550,3550,3550,3550,0
20240712,144900,13512860,3550,3510,3550,3510,12
20240712,144800,13470620,3550,3550,3550,3550,0
20240712,144700,13470620,3550,3550,3550,3550,0
20240712,144600,13470620,3550,3510,3550,3510,7
20240712,144500,13446010,3550,3550,3550,3550,0
20240712,144400,13446010,3550,3550,3550,3550,0
20240712,144300,13446010,3550,3550,3550,3550,0
20240712,144200,13446010,3550,3550,3550,3550,0
20240712,144100,13446010,3550,3550,3550,3550,0
20240712,144000,13446010,3550,3550,3550,3550,0
20240712,143900,13446010,3550,3550,3550,3550,0
20240712,143800,13446010,3550,3550,3550,3550,0
20240712,143700,13446010,3550,3550,3550,3550,0
20240712,143600,13446010,3550,3550,3550,3550,0
20240712,143500,13446010,3550,3550,3550,3550,0
20240712,143400,13446010,3550,3550,3550,3550,0
20240712,143300,13446010,3550,3550,3550,3550,0
20240712,143200,13446010,3550,3550,3550,3550,0
20240712,143100,13446010,3550,3550,3550,3550,0
20240712,143000,13446010,3550,3550,3550,3550,0
20240712,142900,13446010,3550,3550,3550,3550,0
20240712,142800,13446010,3550,3550,3550,3550,0
20240712,142700,13446010,3550,3550,3550,3550,0
20240712,142600,13446010,3550,3550,3550,3550,1
20240712,142500,13442460,3515,3515,3515,3515,0
20240712,142400,13442460,3515,3520,3520,3515,194
20240712,142300,12759660,3555,3555,3555,3555,0
20240712,142200,12759660,3555,3555,3555,3555,0
20240712,142100,12759660,3555,3555,3555,3555,0
20240712,142000,12759660,3555,3555,3555,3555,0
20240712,141900,12759660,3555,3555,3555,3555,0
20240712,141800,12759660,3555,3555,3555,3555,0
20240712,141700,12759660,3555,3555,3555,3555,0
20240712,141600,12759660,3555,3555,3555,3555,0
20240712,141500,12759660,3555,3555,3555,3555,0
20240712,141400,12759660,3555,3555,3555,3555,0
20240712,141300,12759660,3555,3555,3555,3555,0
20240712,141200,12759660,3555,3555,3555,3555,0
20240712,141100,12759660,3555,3555,3555,3555,0
20240712,141000,12759660,3555,3555,3555,3555,0
20240712,140900,12759660,3555,3555,3555,3555,0
20240712,140800,12759660,3555,3555,3555,3555,0
20240712,140700,12759660,3555,3555,3555,3555,0
20240712,140600,12759660,3555,3555,3555,3555,0
20240712,140500,12759660,3555,3555,3555,3555,0
20240712,140400,12759660,3555,3555,3555,3555,0
20240712,140300,12759660,3555,3555,3555,3555,0
20240712,140200,12759660,3555,3555,3555,3555,0
20240712,140100,12759660,3555,3555,3555,3555,0
20240712,140000,12759660,3555,3555,3555,3555,0
20240712,135900,12759660,3555,3555,3555,3555,0
20240712,135800,12759660,3555,3555,3555,3555,0
20240712,135700,12759660,3555,3555,3555,3555,0
20240712,135600,12759660,3555,3555,3555,3555,0
20240712,135500,12759660,3555,3555,3555,3555,0
20240712,135400,12759660,3555,3555,3555,3555,0
20240712,135300,12759660,3555,3555,3555,3555,0
20240712,135200,12759660,3555,3555,3555,3555,0
20240712,135100,12759660,3555,3555,3555,3555,0
20240712,135000,12759660,3555,3555,3555,3555,0
20240712,134900,12759660,3555,3555,3555,3555,0
20240712,134800,12759660,3555,3555,3555,3555,0
20240712,134700,12759660,3555,3555,3555,3555,0
20240712,134600,12759660,3555,3555,3555,3555,0
20240712,134500,12759660,3555,3555,3555,3555,0
20240712,134400,12759660,3555,3555,3555,3555,0
20240712,134300,12759660,3555,3555,3555,3555,0
20240712,134200,12759660,3555,3555,3555,3555,0
20240712,134100,12759660,3555,3555,3555,3555,0
20240712,134000,12759660,3555,3555,3555,3555,0
20240712,133900,12759660,3555,3555,3555,3555,0
20240712,133800,12759660,3555,3555,3555,3555,0
20240712,133700,12759660,3555,3555,3555,3555,0
20240712,133600,12759660,3555,3555,3555,3555,0
20240712,133500,12759660,3555,3555,3555,3555,0
20240712,133400,12759660,3555,3555,3555,3555,0
20240712,133300,12759660,3555,3555,3555,3555,0
20240712,133200,12759660,3555,3550,3555,3550,5
20240712,133100,12741905,3550,3550,3550,3550,0
20240712,133000,12741905,3550,3550,3550,3550,1
20240712,132900,12738355,3520,3545,3545,3520,28
20240712,132800,12639495,3550,3555,3555,3550,7
20240712,132700,12614630,3555,3555,3555,3555,0
20240712,132600,12614630,3555,3555,3555,3555,0
20240712,132500,12614630,3555,3555,3555,3555,0
20240712,132400,12614630,3555,3555,3555,3555,0
20240712,132300,12614630,3555,3555,3555,3555,0
20240712,132200,12614630,3555,3555,3555,3555,0
20240712,132100,12614630,3555,3555,3555,3555,0
20240712,132000,12614630,3555,3555,3555,3555,1
20240712,131900,12611075,3560,3560,3560,3560,0
20240712,131800,12611075,3560,3560,3560,3560,1
20240712,131700,12607515,3560,3560,3560,3560,0
20240712,131600,12607515,3560,3560,3560,3560,0
20240712,131500,12607515,3560,3560,3560,3560,0
20240712,131400,12607515,3560,3560,3560,3560,0
20240712,131300,12607515,3560,3560,3560,3560,0
20240712,131200,12607515,3560,3560,3560,3560,0
20240712,131100,12607515,3560,3560,3560,3560,0
20240712,131000,12607515,3560,3560,3560,3560,1
20240712,130900,12603955,3520,3555,3555,3520,29
20240712,130800,12501345,3560,3560,3560,3560,0
20240712,130700,12501345,3560,3560,3560,3560,0
20240712,130600,12501345,3560,3560,3560,3560,0
20240712,130500,12501345,3560,3560,3560,3560,0
20240712,130400,12501345,3560,3560,3560,3560,0
20240712,130300,12501345,3560,3560,3560,3560,0
20240712,130200,12501345,3560,3560,3560,3560,0
20240712,130100,12501345,3560,3560,3560,3560,0
20240712,130000,12501345,3560,3560,3560,3560,0
20240712,125900,12501345,3560,3560,3560,3560,0
20240712,125800,12501345,3560,3560,3560,3560,0
20240712,125700,12501345,3560,3560,3560,3560,0
20240712,125600,12501345,3560,3560,3560,3560,0
20240712,125500,12501345,3560,3560,3560,3560,0
20240712,125400,12501345,3560,3560,3560,3560,0
20240712,125300,12501345,3560,3560,3560,3560,0
20240712,125200,12501345,3560,3560,3560,3560,0
20240712,125100,12501345,3560,3560,3560,3560,0
20240712,125000,12501345,3560,3560,3560,3560,0
20240712,124900,12501345,3560,3560,3560,3560,0
20240712,124800,12501345,3560,3560,3560,3560,0
20240712,124700,12501345,3560,3560,3560,3560,0
20240712,124600,12501345,3560,3560,3560,3560,0
20240712,124500,12501345,3560,3560,3560,3560,0
20240712,124400,12501345,3560,3560,3560,3560,0
20240712,124300,12501345,3560,3560,3560,3560,0
20240712,124200,12501345,3560,3560,3560,3560,0
20240712,124100,12501345,3560,3560,3560,3560,0
20240712,124000,12501345,3560,3560,3560,3560,0
20240712,123900,12501345,3560,3560,3560,3560,100
20240712,123800,12145345,3565,3565,3565,3565,0
20240712,123700,12145345,3565,3565,3565,3565,0
20240712,123600,12145345,3565,3565,3565,3565,0
20240712,123500,12145345,3565,3565,3565,3565,0
20240712,123400,12145345,3565,3565,3565,3565,0
20240712,123300,12145345,3565,3565,3565,3565,0
20240712,123200,12145345,3565,3565,3565,3565,0
20240712,123100,12145345,3565,3565,3565,3565,0
20240712,123000,12145345,3565,3565,3565,3565,0
20240712,122900,12145345,3565,3565,3565,3565,0
20240712,122800,12145345,3565,3565,3565,3565,0
20240712,122700,12145345,3565,3565,3565,3565,0
20240712,122600,12145345,3565,3565,3565,3565,0
20240712,122500,12145345,3565,3565,3565,3565,0
20240712,122400,12145345,3565,3565,3565,3565,0
20240712,122300,12145345,3565,3565,3565,3565,0
20240712,122200,12145345,3565,3565,3565,3565,0
20240712,122100,12145345,3565,3565,3565,3565,0
20240712,122000,12145345,3565,3565,3565,3565,0
20240712,121900,12145345,3565,3565,3565,3565,0
20240712,121800,12145345,3565,3565,3565,3565,0
20240712,121700,12145345,3565,3565,3565,3565,0
20240712,121600,12145345,3565,3565,3565,3565,0
20240712,121500,12145345,3565,3565,3565,3565,0
20240712,121400,12145345,3565,3565,3565,3565,0
20240712,121300,12145345,3565,3565,3565,3565,0
20240712,121200,12145345,3565,3565,3565,3565,0
20240712,121100,12145345,3565,3565,3565,3565,0
20240712,121000,12145345,3565,3565,3565,3565,0
20240712,120900,12145345,3565,3565,3565,3565,0
20240712,120800,12145345,3565,3565,3565,3565,0
20240712,120700,12145345,3565,3565,3565,3565,0
20240712,120600,12145345,3565,3565,3565,3565,0
20240712,120500,12145345,3565,3565,3565,3565,0
20240712,120400,12145345,3565,3565,3565,3565,0
20240712,120300,12145345,3565,3565,3565,3565,0
20240712,120200,12145345,3565,3565,3565,3565,0
20240712,120100,12145345,3565,3565,3565,3565,0
20240712,120000,12145345,3565,3565,3565,3565,0
20240712,115900,12145345,3565,3565,3565,3565,0
20240712,115800,12145345,3565,3565,3565,3565,0
20240712,115700,12145345,3565,3565,3565,3565,0
20240712,115600,12145345,3565,3565,3565,3565,0
20240712,115500,12145345,3565,3565,3565,3565,0
20240712,115400,12145345,3565,3565,3565,3565,0
20240712,115300,12145345,3565,3555,3565,3555,5
20240712,115200,12127560,3565,3565,3565,3565,0
20240712,115100,12127560,3565,3565,3565,3565,0
20240712,115000,12127560,3565,3565,3565,3565,0
20240712,114900,12127560,3565,3565,3565,3565,0
20240712,114800,12127560,3565,3565,3565,3565,0
20240712,114700,12127560,3565,3565,3565,3565,0
20240712,114600,12127560,3565,3565,3565,3565,0
20240712,114500,12127560,3565,3565,3565,3565,0
20240712,114400,12127560,3565,3565,3565,3565,0
20240712,114300,12127560,3565,3565,3565,3565,0
20240712,114200,12127560,3565,3565,3565,3565,0
20240712,114100,12127560,3565,3565,3565,3565,0
20240712,114000,12127560,3565,3565,3565,3565,0
20240712,113900,12127560,3565,3565,3565,3565,0
20240712,113800,12127560,3565,3565,3565,3565,0
20240712,113700,12127560,3565,3560,3565,3560,500
20240712,113600,10345070,3560,3560,3560,3560,2
20240712,113500,10337950,3565,3565,3565,3565,0
20240712,113400,10337950,3565,3565,3565,3565,0
20240712,113300,10337950,3565,3565,3565,3565,0
20240712,113200,10337950,3565,3565,3565,3565,0
20240712,113100,10337950,3565,3565,3565,3565,0
20240712,113000,10337950,3565,3565,3565,3565,0
20240712,112900,10337950,3565,3565,3565,3565,0
20240712,112800,10337950,3565,3565,3565,3565,0
20240712,112700,10337950,3565,3565,3565,3565,0
20240712,112600,10337950,3565,3565,3565,3565,0
20240712,112500,10337950,3565,3565,3565,3565,0
20240712,112400,10337950,3565,3565,3565,3565,0
20240712,112300,10337950,3565,3565,3565,3565,0
20240712,112200,10337950,3565,3565,3565,3565,0
20240712,112100,10337950,3565,3565,3565,3565,0
20240712,112000,10337950,3565,3565,3565,3565,0
20240712,111900,10337950,3565,3565,3565,3565,0
20240712,111800,10337950,3565,3565,3565,3565,0
20240712,111700,10337950,3565,3565,3565,3565,0
20240712,111600,10337950,3565,3565,3565,3565,0
20240712,111500,10337950,3565,3565,3565,3565,0
20240712,111400,10337950,3565,3560,3565,3560,2
20240712,111300,10330825,3560,3560,3560,3560,0
20240712,111200,10330825,3560,3560,3560,3560,0
20240712,111100,10330825,3560,3560,3560,3560,0
20240712,111000,10330825,3560,3560,3560,3560,0
20240712,110900,10330825,3560,3560,3560,3560,0
20240712,110800,10330825,3560,3560,3560,3560,0
20240712,110700,10330825,3560,3560,3560,3560,0
20240712,110600,10330825,3560,3560,3560,3560,0
20240712,110500,10330825,3560,3560,3560,3560,0
20240712,110400,10330825,3560,3560,3560,3560,0
20240712,110300,10330825,3560,3560,3560,3560,0
20240712,110200,10330825,3560,3560,3560,3560,0
20240712,110100,10330825,3560,3560,3560,3560,0
20240712,110000,10330825,3560,3560,3560,3560,0
20240712,105900,10330825,3560,3560,3560,3560,0
20240712,105800,10330825,3560,3560,3560,3560,110
20240712,105700,9939225,3565,3565,3565,3565,0
20240712,105600,9939225,3565,3565,3565,3565,0
20240712,105500,9939225,3565,3565,3565,3565,0
20240712,105400,9939225,3565,3565,3565,3565,0
20240712,105300,9939225,3565,3565,3565,3565,0
20240712,105200,9939225,3565,3565,3565,3565,0
20240712,105100,9939225,3565,3565,3565,3565,0
20240712,105000,9939225,3565,3565,3565,3565,0
20240712,104900,9939225,3565,3565,3565,3565,0
20240712,104800,9939225,3565,3565,3565,3565,0
20240712,104700,9939225,3565,3565,3565,3565,1
20240712,104600,9935660,3560,3560,3560,3560,0
20240712,104500,9935660,3560,3560,3560,3560,2
20240712,104400,9928540,3565,3565,3565,3565,0
20240712,104300,9928540,3565,3565,3565,3565,0
20240712,104200,9928540,3565,3565,3565,3565,0
20240712,104100,9928540,3565,3565,3565,3565,0
20240712,104000,9928540,3565,3565,3565,3565,0
20240712,103900,9928540,3565,3565,3565,3565,0
20240712,103800,9928540,3565,3565,3565,3565,0
20240712,103700,9928540,3565,3565,3565,3565,100
20240712,103600,9572040,3565,3565,3565,3565,0
20240712,103500,9572040,3565,3565,3565,3565,0
20240712,103400,9572040,3565,3565,3565,3565,0
20240712,103300,9572040,3565,3565,3565,3565,140
20240712,103200,9072940,3565,3565,3565,3565,0
20240712,103100,9072940,3565,3565,3565,3565,0
20240712,103000,9072940,3565,3565,3565,3565,0
20240712,102900,9072940,3565,3565,3565,3565,7
20240712,102800,9047985,3570,3570,3570,3570,0
20240712,102700,9047985,3570,3570,3570,3570,0
20240712,102600,9047985,3570,3570,3570,3570,0
20240712,102500,9047985,3570,3570,3570,3570,0
20240712,102400,9047985,3570,3570,3570,3570,0
20240712,102300,9047985,3570,3570,3570,3570,0
20240712,102200,9047985,3570,3570,3570,3570,0
20240712,102100,9047985,3570,3570,3570,3570,0
20240712,102000,9047985,3570,3570,3570,3570,0
20240712,101900,9047985,3570,3570,3570,3570,0
20240712,101800,9047985,3570,3570,3570,3570,0
20240712,101700,9047985,3570,3570,3570,3570,0
20240712,101600,9047985,3570,3570,3570,3570,0
20240712,101500,9047985,3570,3570,3570,3570,0
20240712,101400,9047985,3570,3570,3570,3570,0
20240712,101300,9047985,3570,3570,3570,3570,0
20240712,101200,9047985,3570,3570,3570,3570,1
20240712,101100,9044415,3565,3565,3565,3565,0
20240712,101000,9044415,3565,3565,3565,3565,2
20240712,100900,9037285,3570,3570,3570,3570,0
20240712,100800,9037285,3570,3570,3570,3570,0
20240712,100700,9037285,3570,3570,3570,3570,0
20240712,100600,9037285,3570,3570,3570,3570,0
20240712,100500,9037285,3570,3570,3570,3570,0
20240712,100400,9037285,3570,3570,3570,3570,0
20240712,100300,9037285,3570,3570,3570,3570,0
20240712,100200,9037285,3570,3570,3570,3570,1
20240712,100100,9033715,3570,3570,3570,3570,0
20240712,100000,9033715,3570,3570,3570,3570,0
20240712,095900,9033715,3570,3570,3570,3570,4
20240712,095800,9019435,3570,3570,3570,3570,2
20240712,095700,9012295,3570,3570,3570,3570,0
20240712,095600,9012295,3570,3570,3570,3570,2
20240712,095500,9005155,3565,3565,3565,3565,0
20240712,095400,9005155,3565,3565,3565,3565,0
20240712,095300,9005155,3565,3565,3565,3565,0
20240712,095200,9005155,3565,3565,3565,3565,0
20240712,095100,9005155,3565,3565,3565,3565,0
20240712,095000,9005155,3565,3565,3565,3565,0
20240712,094900,9005155,3565,3565,3565,3565,0
20240712,094800,9005155,3565,3565,3565,3565,0
20240712,094700,9005155,3565,3565,3565,3565,0
20240712,094600,9005155,3565,3565,3565,3565,0
20240712,094500,9005155,3565,3565,3565,3565,1
20240712,094400,9001590,3565,3565,3565,3565,0
20240712,094300,9001590,3565,3565,3565,3565,1
20240712,094200,8998025,3565,3565,3565,3565,0
20240712,094100,8998025,3565,3565,3565,3565,0
20240712,094000,8998025,3565,3565,3565,3565,1
20240712,093900,8994460,3565,3565,3565,3565,0
20240712,093800,8994460,3565,3565,3565,3565,1
20240712,093700,8990895,3560,3560,3560,3560,0
20240712,093600,8990895,3560,3560,3560,3560,0
20240712,093500,8990895,3560,3560,3560,3560,4
20240712,093400,8976655,3565,3565,3565,3565,0
20240712,093300,8976655,3565,3565,3565,3565,0
20240712,093200,8976655,3565,3565,3565,3565,0
20240712,093100,8976655,3565,3575,3575,3565,12
20240712,093000,8933815,3580,3580,3580,3580,0
20240712,092900,8933815,3580,3580,3580,3580,0
20240712,092800,8933815,3580,3580,3580,3580,0
20240712,092700,8933815,3580,3580,3580,3580,0
20240712,092600,8933815,3580,3580,3580,3580,3
20240712,092500,8923075,3585,3585,3585,3585,0
20240712,092400,8923075,3585,3585,3585,3585,0
20240712,092300,8923075,3585,3585,3585,3585,0
20240712,092200,8923075,3585,3585,3585,3585,165
20240712,092100,8331550,3585,3585,3585,3585,0
20240712,092000,8331550,3585,3585,3585,3585,16
20240712,091900,8274190,3585,3585,3585,3585,0
20240712,091800,8274190,3585,3585,3585,3585,0
20240712,091700,8274190,3585,3585,3585,3585,0
20240712,091600,8274190,3585,3585,3585,3585,0
20240712,091500,8274190,3585,3585,3585,3585,0
20240712,091400,8274190,3585,3585,3585,3585,0
20240712,091300,8274190,3585,3585,3585,3585,0
20240712,091200,8274190,3585,3585,3585,3585,1
20240712,091100,8270605,3585,3560,3585,3560,466
20240712,091000,6607245,3560,3560,3560,3560,0
20240712,090900,6607245,3560,3560,3560,3560,0
20240712,090800,6607245,3560,3530,3560,3530,6
20240712,090700,6586035,3560,3560,3560,3560,0
20240712,090600,6586035,3560,3525,3560,3525,4
20240712,090500,6571900,3560,3525,3560,3525,55
20240712,090400,6377990,3525,3560,3560,3525,2
20240712,090300,6370905,3525,3535,3535,3525,120
20240712,090200,5946715,3525,3525,3535,3525,5
20240712,090100,5929060,3535,3525,3535,3525,202
20240712,090000,5217000,3525,3525,3525,3525,1480