KissMeData/065950/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,194800,128391050,2375,2375,2375,2375,264
20240715,194700,128391050,2375,2375,2375,2375,0
20240715,194600,128391050,2375,2375,2375,2375,0
20240715,194500,128391050,2375,2375,2375,2375,0
20240715,194400,128391050,2375,2375,2375,2375,0
20240715,194300,128391050,2375,2375,2375,2375,0
20240715,194200,128391050,2375,2375,2375,2375,0
20240715,194100,128391050,2375,2375,2375,2375,0
20240715,194000,128391050,2375,2375,2375,2375,0
20240715,193900,128391050,2375,2375,2375,2375,0
20240715,193800,128391050,2375,2375,2375,2375,0
20240715,193700,128391050,2375,2375,2375,2375,0
20240715,193600,128391050,2375,2375,2375,2375,0
20240715,193500,128391050,2375,2375,2375,2375,0
20240715,193400,128391050,2375,2375,2375,2375,0
20240715,193300,128391050,2375,2375,2375,2375,0
20240715,193200,128391050,2375,2375,2375,2375,0
20240715,193100,128391050,2375,2375,2375,2375,0
20240715,193000,128391050,2375,2375,2375,2375,0
20240715,192900,128391050,2375,2375,2375,2375,0
20240715,192800,128391050,2375,2375,2375,2375,0
20240715,192700,128391050,2375,2375,2375,2375,0
20240715,192600,128391050,2375,2375,2375,2375,0
20240715,192500,128391050,2375,2375,2375,2375,0
20240715,192400,128391050,2375,2375,2375,2375,0
20240715,192300,128391050,2375,2375,2375,2375,0
20240715,192200,128391050,2375,2375,2375,2375,0
20240715,192100,128391050,2375,2375,2375,2375,0
20240715,192000,128391050,2375,2375,2375,2375,0
20240715,191900,128391050,2375,2375,2375,2375,0
20240715,191800,128391050,2375,2375,2375,2375,264
20240715,191700,128391050,2375,2375,2375,2375,0
20240715,191600,128391050,2375,2375,2375,2375,0
20240715,191500,128391050,2375,2375,2375,2375,0
20240715,191400,128391050,2375,2375,2375,2375,0
20240715,191300,128391050,2375,2375,2375,2375,0
20240715,191200,128391050,2375,2375,2375,2375,0
20240715,191100,128391050,2375,2375,2375,2375,0
20240715,191000,128391050,2375,2375,2375,2375,0
20240715,190900,128391050,2375,2375,2375,2375,0
20240715,190800,128391050,2375,2375,2375,2375,0
20240715,190700,128391050,2375,2375,2375,2375,0
20240715,190600,128391050,2375,2375,2375,2375,0
20240715,190500,128391050,2375,2375,2375,2375,0
20240715,190400,128391050,2375,2375,2375,2375,0
20240715,190300,128391050,2375,2375,2375,2375,0
20240715,190200,128391050,2375,2375,2375,2375,0
20240715,190100,128391050,2375,2375,2375,2375,0
20240715,190000,128391050,2375,2375,2375,2375,0
20240715,185900,128391050,2375,2375,2375,2375,0
20240715,185800,128391050,2375,2375,2375,2375,0
20240715,185700,128391050,2375,2375,2375,2375,0
20240715,185600,128391050,2375,2375,2375,2375,0
20240715,185500,128391050,2375,2375,2375,2375,0
20240715,185400,128391050,2375,2375,2375,2375,0
20240715,185300,128391050,2375,2375,2375,2375,0
20240715,185200,128391050,2375,2375,2375,2375,0
20240715,185100,128391050,2375,2375,2375,2375,0
20240715,185000,128391050,2375,2375,2375,2375,0
20240715,184900,128391050,2375,2375,2375,2375,0
20240715,184800,128391050,2375,2375,2375,2375,264
20240715,184700,128391050,2375,2375,2375,2375,0
20240715,184600,128391050,2375,2375,2375,2375,0
20240715,184500,128391050,2375,2375,2375,2375,0
20240715,184400,128391050,2375,2375,2375,2375,0
20240715,184300,128391050,2375,2375,2375,2375,0
20240715,184200,128391050,2375,2375,2375,2375,0
20240715,184100,128391050,2375,2375,2375,2375,0
20240715,184000,128391050,2375,2375,2375,2375,0
20240715,183900,128391050,2375,2375,2375,2375,0
20240715,183800,128391050,2375,2375,2375,2375,0
20240715,183700,128391050,2375,2375,2375,2375,0
20240715,183600,128391050,2375,2375,2375,2375,0
20240715,183500,128391050,2375,2375,2375,2375,0
20240715,183400,128391050,2375,2375,2375,2375,0
20240715,183300,128391050,2375,2375,2375,2375,0
20240715,183200,128391050,2375,2375,2375,2375,0
20240715,183100,128391050,2375,2375,2375,2375,0
20240715,183000,128391050,2375,2375,2375,2375,0
20240715,182900,128391050,2375,2375,2375,2375,0
20240715,182800,128391050,2375,2375,2375,2375,0
20240715,182700,128391050,2375,2375,2375,2375,0
20240715,182600,128391050,2375,2375,2375,2375,0
20240715,182500,128391050,2375,2375,2375,2375,0
20240715,182400,128391050,2375,2375,2375,2375,0
20240715,182300,128391050,2375,2375,2375,2375,0
20240715,182200,128391050,2375,2375,2375,2375,0
20240715,182100,128391050,2375,2375,2375,2375,0
20240715,182000,128391050,2375,2375,2375,2375,0
20240715,181900,128391050,2375,2375,2375,2375,0
20240715,181800,128391050,2375,2375,2375,2375,264
20240715,181700,128391050,2375,2375,2375,2375,0
20240715,181600,128391050,2375,2375,2375,2375,0
20240715,181500,128391050,2375,2375,2375,2375,0
20240715,181400,128391050,2375,2375,2375,2375,0
20240715,181300,128391050,2375,2375,2375,2375,0
20240715,181200,128391050,2375,2375,2375,2375,0
20240715,181100,128391050,2375,2375,2375,2375,0
20240715,181000,128391050,2375,2375,2375,2375,0
20240715,180900,128391050,2375,2375,2375,2375,0
20240715,180800,128391050,2375,2375,2375,2375,0
20240715,180700,128391050,2375,2375,2375,2375,0
20240715,180600,128391050,2375,2375,2375,2375,0
20240715,180500,128391050,2375,2375,2375,2375,0
20240715,180400,128391050,2375,2375,2375,2375,0
20240715,180300,128391050,2375,2375,2375,2375,0
20240715,180200,128391050,2375,2375,2375,2375,0
20240715,180100,128391050,2375,2375,2375,2375,0
20240715,180000,128391050,2375,2375,2375,2375,0
20240715,175900,128391050,2375,2375,2375,2375,0
20240715,175800,128391050,2375,2375,2375,2375,0
20240715,175700,128391050,2375,2375,2375,2375,0
20240715,175600,128391050,2375,2375,2375,2375,0
20240715,175500,128391050,2375,2375,2375,2375,0
20240715,175400,128391050,2375,2375,2375,2375,0
20240715,175300,128391050,2375,2375,2375,2375,0
20240715,175200,128391050,2375,2375,2375,2375,0
20240715,175100,128391050,2375,2375,2375,2375,0
20240715,175000,128391050,2375,2375,2375,2375,0
20240715,174900,128391050,2375,2375,2375,2375,0
20240715,174800,128391050,2375,2375,2375,2375,264
20240715,174700,128391050,2375,2375,2375,2375,0
20240715,174600,128391050,2375,2375,2375,2375,0
20240715,174500,128391050,2375,2375,2375,2375,0
20240715,174400,128391050,2375,2375,2375,2375,0
20240715,174300,128391050,2375,2375,2375,2375,0
20240715,174200,128391050,2375,2375,2375,2375,0
20240715,174100,128391050,2375,2375,2375,2375,0
20240715,174000,128391050,2375,2375,2375,2375,0
20240715,173900,128391050,2375,2375,2375,2375,0
20240715,173800,128391050,2375,2375,2375,2375,0
20240715,173700,128391050,2375,2375,2375,2375,0
20240715,173600,128391050,2375,2375,2375,2375,0
20240715,173500,128391050,2375,2375,2375,2375,0
20240715,173400,128391050,2375,2375,2375,2375,0
20240715,173300,128391050,2375,2375,2375,2375,0
20240715,173200,128391050,2375,2375,2375,2375,0
20240715,173100,128391050,2375,2375,2375,2375,0
20240715,173000,128391050,2375,2375,2375,2375,0
20240715,172900,128391050,2375,2375,2375,2375,0
20240715,172800,128391050,2375,2375,2375,2375,0
20240715,172700,128391050,2375,2375,2375,2375,0
20240715,172600,128391050,2375,2375,2375,2375,0
20240715,172500,128391050,2375,2375,2375,2375,0
20240715,172400,128391050,2375,2375,2375,2375,0
20240715,172300,128391050,2375,2375,2375,2375,0
20240715,172200,128391050,2375,2375,2375,2375,0
20240715,172100,128391050,2375,2375,2375,2375,0
20240715,172000,128391050,2375,2375,2375,2375,0
20240715,171900,128391050,2375,2375,2375,2375,0
20240715,171800,128391050,2375,2375,2375,2375,264
20240715,171700,128391050,2375,2375,2375,2375,0
20240715,171600,128391050,2375,2375,2375,2375,0
20240715,171500,128391050,2375,2375,2375,2375,0
20240715,171400,128391050,2375,2375,2375,2375,0
20240715,171300,128391050,2375,2375,2375,2375,0
20240715,171200,128391050,2375,2375,2375,2375,0
20240715,171100,128391050,2375,2375,2375,2375,0
20240715,171000,128391050,2375,2375,2375,2375,0
20240715,170900,128391050,2375,2375,2375,2375,0
20240715,170800,128391050,2375,2375,2375,2375,0
20240715,170700,128391050,2375,2375,2375,2375,0
20240715,170600,128391050,2375,2375,2375,2375,0
20240715,170500,128391050,2375,2375,2375,2375,0
20240715,170400,128391050,2375,2375,2375,2375,0
20240715,170300,128391050,2375,2375,2375,2375,0
20240715,170200,128391050,2375,2375,2375,2375,0
20240715,170100,128391050,2375,2375,2375,2375,0
20240715,170000,128391050,2375,2375,2375,2375,0
20240715,165900,128391050,2375,2375,2375,2375,0
20240715,165800,128391050,2375,2375,2375,2375,0
20240715,165700,128391050,2375,2375,2375,2375,0
20240715,165600,128391050,2375,2375,2375,2375,0
20240715,165500,128391050,2375,2375,2375,2375,0
20240715,165400,128391050,2375,2375,2375,2375,0
20240715,165300,128391050,2375,2375,2375,2375,0
20240715,165200,128391050,2375,2375,2375,2375,0
20240715,165100,128391050,2375,2375,2375,2375,0
20240715,165000,128391050,2375,2375,2375,2375,0
20240715,164900,128391050,2375,2375,2375,2375,0
20240715,164800,128391050,2375,2375,2375,2375,264
20240715,164700,128391050,2375,2375,2375,2375,0
20240715,164600,128391050,2375,2375,2375,2375,0
20240715,164500,128391050,2375,2375,2375,2375,0
20240715,164400,128391050,2375,2375,2375,2375,0
20240715,164300,128391050,2375,2375,2375,2375,0
20240715,164200,128391050,2375,2375,2375,2375,0
20240715,164100,128391050,2375,2375,2375,2375,0
20240715,164000,128391050,2375,2375,2375,2375,0
20240715,163900,128391050,2375,2375,2375,2375,0
20240715,163800,128391050,2375,2375,2375,2375,0
20240715,163700,128391050,2375,2375,2375,2375,0
20240715,163600,128391050,2375,2375,2375,2375,0
20240715,163500,128391050,2375,2375,2375,2375,0
20240715,163400,128391050,2375,2375,2375,2375,0
20240715,163300,128391050,2375,2375,2375,2375,0
20240715,163200,128391050,2375,2375,2375,2375,0
20240715,163100,128391050,2375,2375,2375,2375,0
20240715,163000,128391050,2375,2375,2375,2375,0
20240715,162900,128391050,2375,2375,2375,2375,0
20240715,162800,128391050,2375,2375,2375,2375,0
20240715,162700,128391050,2375,2375,2375,2375,0
20240715,162600,128391050,2375,2375,2375,2375,0
20240715,162500,128391050,2375,2375,2375,2375,0
20240715,162400,128391050,2375,2375,2375,2375,0
20240715,162300,128391050,2375,2375,2375,2375,0
20240715,162200,128391050,2375,2375,2375,2375,0
20240715,162100,128391050,2375,2375,2375,2375,0
20240715,162000,128391050,2375,2375,2375,2375,0
20240715,161900,128391050,2375,2375,2375,2375,0
20240715,161800,128391050,2375,2375,2375,2375,264
20240715,161700,128391050,2375,2375,2375,2375,0
20240715,161600,128391050,2375,2375,2375,2375,0
20240715,161500,128391050,2375,2375,2375,2375,0
20240715,161400,128391050,2375,2375,2375,2375,0
20240715,161300,128391050,2375,2375,2375,2375,0
20240715,161200,128391050,2375,2375,2375,2375,0
20240715,161100,128391050,2375,2375,2375,2375,0
20240715,161000,128391050,2375,2375,2375,2375,0
20240715,160900,128391050,2375,2375,2375,2375,0
20240715,160800,128391050,2375,2375,2375,2375,0
20240715,160700,128391050,2375,2375,2375,2375,0
20240715,160600,128391050,2375,2375,2375,2375,0
20240715,160500,128391050,2375,2375,2375,2375,0
20240715,160400,128391050,2375,2375,2375,2375,0
20240715,160300,128391050,2375,2375,2375,2375,0
20240715,160200,128391050,2375,2375,2375,2375,0
20240715,160100,128391050,2375,2375,2375,2375,0
20240715,160000,128391050,2375,2375,2375,2375,0
20240715,155900,128391050,2375,2375,2375,2375,0
20240715,155800,128391050,2375,2375,2375,2375,0
20240715,155700,128391050,2375,2375,2375,2375,0
20240715,155600,128391050,2375,2375,2375,2375,0
20240715,155500,128391050,2375,2375,2375,2375,0
20240715,155400,128391050,2375,2375,2375,2375,0
20240715,155300,128391050,2375,2375,2375,2375,0
20240715,155200,128391050,2375,2375,2375,2375,0
20240715,155100,128391050,2375,2375,2375,2375,0
20240715,155000,128391050,2375,2375,2375,2375,0
20240715,154900,128391050,2375,2375,2375,2375,0
20240715,154800,128391050,2375,2375,2375,2375,264
20240715,154700,128391050,2375,2375,2375,2375,0
20240715,154600,128391050,2375,2375,2375,2375,0
20240715,154500,128391050,2375,2375,2375,2375,0
20240715,154400,128391050,2375,2375,2375,2375,0
20240715,154300,128391050,2375,2375,2375,2375,0
20240715,154200,128391050,2375,2375,2375,2375,0
20240715,154100,128391050,2375,2375,2375,2375,0
20240715,154000,128391050,2375,2375,2375,2375,0
20240715,153900,128391050,2375,2375,2375,2375,0
20240715,153800,128391050,2375,2375,2375,2375,0
20240715,153700,128391050,2375,2375,2375,2375,0
20240715,153600,128391050,2375,2375,2375,2375,0
20240715,153500,128391050,2375,2375,2375,2375,0
20240715,153400,128391050,2375,2375,2375,2375,0
20240715,153300,128391050,2375,2375,2375,2375,0
20240715,153200,128391050,2375,2375,2375,2375,0
20240715,153100,128391050,2375,2375,2375,2375,0
20240715,153000,128391050,2375,2375,2375,2375,264
20240715,152900,127764050,2370,2370,2370,2370,0
20240715,152800,127764050,2370,2370,2370,2370,0
20240715,152700,127764050,2370,2370,2370,2370,0
20240715,152600,127764050,2370,2370,2370,2370,0
20240715,152500,127764050,2370,2370,2370,2370,0
20240715,152400,127764050,2370,2370,2370,2370,0
20240715,152300,127764050,2370,2370,2370,2370,0
20240715,152200,127764050,2370,2370,2370,2370,0
20240715,152100,127764050,2370,2370,2370,2370,0
20240715,152000,127764050,2370,2370,2370,2370,0
20240715,151900,127764050,2370,2370,2370,2370,1
20240715,151800,127761680,2370,2370,2370,2370,0
20240715,151700,127761680,2370,2370,2370,2370,0
20240715,151600,127761680,2370,2355,2370,2355,81
20240715,151500,127570395,2355,2360,2360,2355,448
20240715,151400,126514835,2365,2365,2365,2365,0
20240715,151300,126514835,2365,2365,2365,2365,0
20240715,151200,126514835,2365,2365,2365,2365,0
20240715,151100,126514835,2365,2370,2370,2365,36
20240715,151000,126429690,2365,2365,2365,2365,0
20240715,150900,126429690,2365,2365,2365,2365,0
20240715,150800,126429690,2365,2360,2365,2360,18
20240715,150700,126387125,2370,2370,2370,2370,0
20240715,150600,126387125,2370,2370,2370,2370,2
20240715,150500,126382385,2360,2360,2360,2360,14
20240715,150400,126349345,2360,2365,2365,2360,12
20240715,150300,126321020,2370,2370,2370,2370,0
20240715,150200,126321020,2370,2370,2370,2370,0
20240715,150100,126321020,2370,2370,2370,2360,9
20240715,150000,126299705,2365,2360,2370,2360,754
20240715,145900,124520235,2360,2365,2365,2360,2
20240715,145800,124515510,2370,2370,2370,2370,0
20240715,145700,124515510,2370,2370,2370,2370,0
20240715,145600,124515510,2370,2370,2370,2370,0
20240715,145500,124515510,2370,2370,2370,2370,100
20240715,145400,124278510,2370,2370,2370,2370,0
20240715,145300,124278510,2370,2370,2370,2370,2
20240715,145200,124273770,2365,2365,2365,2365,1
20240715,145100,124271405,2365,2365,2365,2365,45
20240715,145000,124164980,2365,2365,2365,2365,0
20240715,144900,124164980,2365,2365,2365,2365,4
20240715,144800,124155520,2365,2365,2365,2365,0
20240715,144700,124155520,2365,2365,2365,2365,0
20240715,144600,124155520,2365,2365,2365,2365,366
20240715,144500,123289930,2370,2370,2370,2370,0
20240715,144400,123289930,2370,2370,2370,2370,0
20240715,144300,123289930,2370,2370,2370,2370,2
20240715,144200,123285190,2365,2365,2365,2365,0
20240715,144100,123285190,2365,2365,2365,2365,0
20240715,144000,123285190,2365,2365,2365,2365,0
20240715,143900,123285190,2365,2365,2365,2365,14
20240715,143800,123252080,2370,2370,2370,2370,0
20240715,143700,123252080,2370,2370,2370,2370,40
20240715,143600,123157280,2370,2370,2370,2370,10
20240715,143500,123133580,2370,2360,2370,2360,2
20240715,143400,123128850,2355,2355,2355,2355,0
20240715,143300,123128850,2355,2360,2360,2355,530
20240715,143200,121879560,2375,2370,2375,2360,2172
20240715,143100,116750695,2370,2370,2370,2370,0
20240715,143000,116750695,2370,2370,2370,2370,0
20240715,142900,116750695,2370,2370,2370,2370,0
20240715,142800,116750695,2370,2370,2370,2370,0
20240715,142700,116750695,2370,2370,2370,2370,0
20240715,142600,116750695,2370,2370,2370,2370,0
20240715,142500,116750695,2370,2370,2370,2370,0
20240715,142400,116750695,2370,2370,2370,2370,0
20240715,142300,116750695,2370,2370,2370,2370,0
20240715,142200,116750695,2370,2370,2370,2370,0
20240715,142100,116750695,2370,2370,2370,2370,0
20240715,142000,116750695,2370,2370,2370,2370,0
20240715,141900,116750695,2370,2370,2370,2370,0
20240715,141800,116750695,2370,2370,2370,2370,1000
20240715,141700,114380695,2370,2370,2370,2370,2
20240715,141600,114375955,2370,2370,2370,2370,0
20240715,141500,114375955,2370,2370,2370,2370,40
20240715,141400,114281155,2370,2370,2370,2370,0
20240715,141300,114281155,2370,2370,2370,2370,0
20240715,141200,114281155,2370,2370,2370,2370,0
20240715,141100,114281155,2370,2370,2370,2370,0
20240715,141000,114281155,2370,2370,2370,2370,224
20240715,140900,113750275,2370,2370,2370,2370,0
20240715,140800,113750275,2370,2370,2370,2370,291
20240715,140700,113060605,2375,2375,2375,2375,388
20240715,140600,112139105,2375,2375,2375,2375,10
20240715,140500,112115355,2375,2375,2375,2375,10
20240715,140400,112091605,2375,2375,2375,2375,0
20240715,140300,112091605,2375,2375,2375,2375,1
20240715,140200,112089230,2380,2380,2380,2380,0
20240715,140100,112089230,2380,2380,2380,2380,7
20240715,140000,112072570,2375,2375,2375,2375,0
20240715,135900,112072570,2375,2375,2375,2375,0
20240715,135800,112072570,2375,2375,2375,2375,0
20240715,135700,112072570,2375,2375,2375,2375,0
20240715,135600,112072570,2375,2375,2375,2375,0
20240715,135500,112072570,2375,2375,2375,2375,0
20240715,135400,112072570,2375,2375,2375,2375,0
20240715,135300,112072570,2375,2375,2375,2375,1
20240715,135200,112070195,2380,2380,2380,2380,0
20240715,135100,112070195,2380,2380,2380,2380,0
20240715,135000,112070195,2380,2380,2380,2380,500
20240715,134900,110880195,2385,2385,2385,2385,0
20240715,134800,110880195,2385,2385,2385,2385,0
20240715,134700,110880195,2385,2385,2385,2385,0
20240715,134600,110880195,2385,2385,2385,2385,0
20240715,134500,110880195,2385,2385,2385,2385,0
20240715,134400,110880195,2385,2385,2385,2385,0
20240715,134300,110880195,2385,2385,2385,2385,0
20240715,134200,110880195,2385,2385,2385,2385,0
20240715,134100,110880195,2385,2385,2385,2385,2000
20240715,134000,106110195,2385,2385,2385,2385,0
20240715,133900,106110195,2385,2385,2385,2385,0
20240715,133800,106110195,2385,2385,2385,2385,0
20240715,133700,106110195,2385,2385,2385,2385,0
20240715,133600,106110195,2385,2385,2385,2385,0
20240715,133500,106110195,2385,2385,2385,2385,0
20240715,133400,106110195,2385,2385,2385,2385,0
20240715,133300,106110195,2385,2385,2385,2385,0
20240715,133200,106110195,2385,2385,2385,2385,0
20240715,133100,106110195,2385,2385,2385,2385,0
20240715,133000,106110195,2385,2385,2385,2385,0
20240715,132900,106110195,2385,2385,2385,2385,0
20240715,132800,106110195,2385,2385,2385,2385,0
20240715,132700,106110195,2385,2385,2385,2385,0
20240715,132600,106110195,2385,2385,2385,2385,0
20240715,132500,106110195,2385,2385,2385,2385,0
20240715,132400,106110195,2385,2385,2385,2385,0
20240715,132300,106110195,2385,2385,2385,2385,1
20240715,132200,106107810,2370,2380,2380,2370,1972
20240715,132100,101427380,2380,2380,2380,2380,0
20240715,132000,101427380,2380,2380,2380,2380,900
20240715,131900,99285380,2380,2380,2380,2380,0
20240715,131800,99285380,2380,2380,2380,2380,0
20240715,131700,99285380,2380,2380,2380,2380,0
20240715,131600,99285380,2380,2380,2380,2380,0
20240715,131500,99285380,2380,2380,2380,2380,0
20240715,131400,99285380,2380,2380,2380,2380,145
20240715,131300,98940280,2380,2380,2380,2380,300
20240715,131200,98226280,2380,2385,2385,2380,6
20240715,131100,98211995,2375,2375,2375,2375,0
20240715,131000,98211995,2375,2375,2375,2375,0
20240715,130900,98211995,2375,2375,2375,2375,0
20240715,130800,98211995,2375,2375,2375,2375,0
20240715,130700,98211995,2375,2375,2375,2375,0
20240715,130600,98211995,2375,2375,2375,2375,0
20240715,130500,98211995,2375,2375,2375,2375,0
20240715,130400,98211995,2375,2380,2380,2375,3667
20240715,130300,89485120,2385,2385,2385,2385,0
20240715,130200,89485120,2385,2385,2385,2385,0
20240715,130100,89485120,2385,2385,2385,2385,0
20240715,130000,89485120,2385,2385,2385,2385,24
20240715,125900,89427880,2385,2385,2385,2385,0
20240715,125800,89427880,2385,2385,2385,2385,0
20240715,125700,89427880,2385,2385,2385,2385,0
20240715,125600,89427880,2385,2385,2385,2385,1
20240715,125500,89425495,2390,2390,2390,2390,0
20240715,125400,89425495,2390,2390,2390,2390,10
20240715,125300,89401595,2385,2390,2390,2385,40
20240715,125200,89306095,2385,2385,2385,2385,0
20240715,125100,89306095,2385,2385,2385,2385,0
20240715,125000,89306095,2385,2385,2385,2385,27
20240715,124900,89241700,2390,2390,2390,2390,62
20240715,124800,89093520,2390,2390,2390,2390,30
20240715,124700,89021820,2385,2385,2385,2385,0
20240715,124600,89021820,2385,2385,2385,2385,0
20240715,124500,89021820,2385,2385,2385,2385,0
20240715,124400,89021820,2385,2385,2385,2385,0
20240715,124300,89021820,2385,2385,2385,2385,0
20240715,124200,89021820,2385,2385,2385,2385,0
20240715,124100,89021820,2385,2385,2385,2385,0
20240715,124000,89021820,2385,2385,2385,2385,0
20240715,123900,89021820,2385,2385,2385,2385,0
20240715,123800,89021820,2385,2385,2385,2385,0
20240715,123700,89021820,2385,2385,2385,2385,0
20240715,123600,89021820,2385,2385,2385,2385,0
20240715,123500,89021820,2385,2385,2385,2385,0
20240715,123400,89021820,2385,2385,2385,2385,90
20240715,123300,88807170,2385,2385,2385,2385,0
20240715,123200,88807170,2385,2385,2385,2385,0
20240715,123100,88807170,2385,2385,2385,2385,0
20240715,123000,88807170,2385,2385,2385,2385,0
20240715,122900,88807170,2385,2385,2385,2385,0
20240715,122800,88807170,2385,2385,2385,2385,0
20240715,122700,88807170,2385,2385,2385,2385,0
20240715,122600,88807170,2385,2385,2385,2385,5
20240715,122500,88795245,2385,2385,2385,2385,0
20240715,122400,88795245,2385,2385,2385,2385,0
20240715,122300,88795245,2385,2385,2385,2385,0
20240715,122200,88795245,2385,2385,2385,2385,0
20240715,122100,88795245,2385,2385,2385,2385,0
20240715,122000,88795245,2385,2385,2385,2385,0
20240715,121900,88795245,2385,2385,2385,2385,0
20240715,121800,88795245,2385,2385,2385,2385,0
20240715,121700,88795245,2385,2390,2390,2385,6
20240715,121600,88780910,2385,2385,2385,2385,0
20240715,121500,88780910,2385,2385,2385,2385,30
20240715,121400,88709360,2385,2385,2385,2385,0
20240715,121300,88709360,2385,2385,2385,2385,0
20240715,121200,88709360,2385,2385,2385,2385,0
20240715,121100,88709360,2385,2385,2385,2385,17
20240715,121000,88668815,2385,2385,2385,2385,0
20240715,120900,88668815,2385,2385,2385,2385,0
20240715,120800,88668815,2385,2385,2385,2385,0
20240715,120700,88668815,2385,2385,2385,2385,0
20240715,120600,88668815,2385,2385,2385,2385,162
20240715,120500,88282445,2385,2385,2385,2385,1
20240715,120400,88280060,2380,2380,2380,2380,0
20240715,120300,88280060,2380,2380,2380,2380,1
20240715,120200,88277680,2380,2380,2380,2380,0
20240715,120100,88277680,2380,2380,2380,2380,0
20240715,120000,88277680,2380,2380,2380,2380,0
20240715,115900,88277680,2380,2380,2380,2380,0
20240715,115800,88277680,2380,2380,2380,2380,165
20240715,115700,87884980,2380,2380,2380,2380,0
20240715,115600,87884980,2380,2380,2380,2380,0
20240715,115500,87884980,2380,2380,2380,2380,0
20240715,115400,87884980,2380,2385,2385,2380,476
20240715,115300,86749725,2385,2385,2385,2385,10
20240715,115200,86725875,2390,2390,2390,2390,15
20240715,115100,86690025,2390,2390,2390,2390,3
20240715,115000,86682855,2395,2395,2395,2395,50
20240715,114900,86563105,2395,2395,2395,2395,0
20240715,114800,86563105,2395,2395,2395,2395,0
20240715,114700,86563105,2395,2395,2395,2395,1
20240715,114600,86560710,2385,2385,2385,2385,0
20240715,114500,86560710,2385,2385,2385,2385,0
20240715,114400,86560710,2385,2385,2385,2385,0
20240715,114300,86560710,2385,2385,2385,2385,0
20240715,114200,86560710,2385,2385,2385,2385,10
20240715,114100,86536860,2395,2395,2395,2395,0
20240715,114000,86536860,2395,2395,2395,2395,0
20240715,113900,86536860,2395,2395,2395,2395,0
20240715,113800,86536860,2395,2395,2395,2395,0
20240715,113700,86536860,2395,2395,2395,2395,0
20240715,113600,86536860,2395,2395,2395,2395,0
20240715,113500,86536860,2395,2395,2395,2395,0
20240715,113400,86536860,2395,2395,2395,2395,0
20240715,113300,86536860,2395,2395,2395,2395,0
20240715,113200,86536860,2395,2395,2395,2395,500
20240715,113100,85339360,2395,2395,2395,2395,5
20240715,113000,85327385,2395,2395,2395,2395,0
20240715,112900,85327385,2395,2395,2395,2395,0
20240715,112800,85327385,2395,2395,2395,2395,0
20240715,112700,85327385,2395,2395,2395,2395,0
20240715,112600,85327385,2395,2395,2395,2395,0
20240715,112500,85327385,2395,2395,2395,2395,0
20240715,112400,85327385,2395,2395,2395,2395,0
20240715,112300,85327385,2395,2395,2395,2395,0
20240715,112200,85327385,2395,2390,2395,2385,501
20240715,112100,84131185,2400,2400,2400,2400,0
20240715,112000,84131185,2400,2400,2400,2400,0
20240715,111900,84131185,2400,2400,2400,2400,0
20240715,111800,84131185,2400,2400,2400,2400,0
20240715,111700,84131185,2400,2400,2400,2400,0
20240715,111600,84131185,2400,2400,2400,2400,0
20240715,111500,84131185,2400,2400,2400,2400,0
20240715,111400,84131185,2400,2400,2400,2400,0
20240715,111300,84131185,2400,2400,2400,2400,0
20240715,111200,84131185,2400,2400,2400,2400,0
20240715,111100,84131185,2400,2400,2400,2400,0
20240715,111000,84131185,2400,2400,2400,2400,0
20240715,110900,84131185,2400,2400,2400,2400,0
20240715,110800,84131185,2400,2395,2400,2395,200
20240715,110700,83651250,2390,2390,2390,2390,0
20240715,110600,83651250,2390,2390,2390,2390,0
20240715,110500,83651250,2390,2390,2390,2390,272
20240715,110400,83001170,2400,2400,2400,2400,0
20240715,110300,83001170,2400,2400,2400,2400,0
20240715,110200,83001170,2400,2400,2400,2400,0
20240715,110100,83001170,2400,2400,2400,2400,0
20240715,110000,83001170,2400,2400,2400,2400,0
20240715,105900,83001170,2400,2400,2400,2400,0
20240715,105800,83001170,2400,2400,2400,2400,286
20240715,105700,82314770,2400,2400,2400,2400,0
20240715,105600,82314770,2400,2400,2400,2400,0
20240715,105500,82314770,2400,2400,2400,2400,100
20240715,105400,82074770,2400,2400,2400,2400,0
20240715,105300,82074770,2400,2400,2400,2400,0
20240715,105200,82074770,2400,2400,2400,2400,3
20240715,105100,82067570,2385,2385,2385,2385,0
20240715,105000,82067570,2385,2385,2385,2385,0
20240715,104900,82067570,2385,2385,2385,2385,0
20240715,104800,82067570,2385,2385,2385,2385,0
20240715,104700,82067570,2385,2385,2385,2385,0
20240715,104600,82067570,2385,2385,2385,2385,0
20240715,104500,82067570,2385,2385,2385,2385,35
20240715,104400,81984095,2385,2385,2385,2385,56
20240715,104300,81850535,2385,2385,2385,2385,7
20240715,104200,81833840,2405,2385,2405,2385,9
20240715,104100,81812295,2405,2405,2405,2405,0
20240715,104000,81812295,2405,2400,2405,2400,33
20240715,103900,81733090,2380,2400,2400,2380,11
20240715,103800,81706710,2395,2395,2395,2395,0
20240715,103700,81706710,2395,2395,2395,2395,0
20240715,103600,81706710,2395,2390,2395,2390,311
20240715,103500,80962125,2390,2390,2390,2390,0
20240715,103400,80962125,2390,2390,2390,2390,0
20240715,103300,80962125,2390,2390,2390,2390,0
20240715,103200,80962125,2390,2390,2390,2390,0
20240715,103100,80962125,2390,2390,2390,2390,1
20240715,103000,80959735,2380,2380,2380,2380,1199
20240715,102900,78106115,2390,2390,2390,2390,0
20240715,102800,78106115,2390,2390,2390,2390,1
20240715,102700,78103725,2380,2380,2380,2380,35
20240715,102600,78020425,2390,2390,2390,2390,1
20240715,102500,78018035,2385,2385,2385,2385,0
20240715,102400,78018035,2385,2385,2385,2385,222
20240715,102300,77488565,2385,2385,2385,2385,0
20240715,102200,77488565,2385,2385,2385,2385,1
20240715,102100,77486180,2385,2385,2385,2385,37
20240715,102000,77397935,2390,2390,2390,2390,1
20240715,101900,77395545,2385,2385,2385,2385,5
20240715,101800,77383620,2395,2395,2395,2395,3
20240715,101700,77376435,2395,2395,2395,2395,1
20240715,101600,77374040,2380,2400,2400,2380,643
20240715,101500,75838730,2400,2400,2400,2400,1
20240715,101400,75836330,2400,2400,2400,2400,0
20240715,101300,75836330,2400,2400,2400,2400,0
20240715,101200,75836330,2400,2400,2400,2400,16
20240715,101100,75797930,2400,2400,2400,2400,2
20240715,101000,75793130,2400,2400,2400,2400,0
20240715,100900,75793130,2400,2400,2400,2400,10
20240715,100800,75769130,2400,2400,2400,2400,0
20240715,100700,75769130,2400,2400,2400,2400,12
20240715,100600,75740330,2400,2400,2400,2400,1
20240715,100500,75737930,2390,2390,2400,2390,14
20240715,100400,75704370,2400,2400,2400,2400,8
20240715,100300,75685170,2390,2400,2400,2390,2
20240715,100200,75680380,2390,2390,2390,2390,1
20240715,100100,75677990,2400,2400,2400,2400,1
20240715,100000,75675590,2400,2400,2400,2400,0
20240715,095900,75675590,2400,2400,2400,2400,0
20240715,095800,75675590,2400,2400,2400,2400,7362
20240715,095700,58006790,2405,2405,2405,2405,10
20240715,095600,57982740,2405,2405,2405,2405,0
20240715,095500,57982740,2405,2405,2405,2405,2
20240715,095400,57977930,2390,2390,2390,2390,100
20240715,095300,57738930,2390,2390,2390,2390,0
20240715,095200,57738930,2390,2390,2390,2390,0
20240715,095100,57738930,2390,2390,2390,2390,0
20240715,095000,57738930,2390,2390,2390,2390,200
20240715,094900,57260930,2405,2405,2405,2405,0
20240715,094800,57260930,2405,2395,2405,2390,1243
20240715,094700,54289830,2405,2405,2405,2405,0
20240715,094600,54289830,2405,2405,2405,2405,0
20240715,094500,54289830,2405,2405,2405,2405,0
20240715,094400,54289830,2405,2405,2405,2405,50
20240715,094300,54169580,2395,2395,2395,2395,700
20240715,094200,52493080,2420,2395,2420,2395,1801
20240715,094100,48159190,2395,2395,2395,2395,0
20240715,094000,48159190,2395,2395,2395,2395,1
20240715,093900,48156795,2390,2390,2390,2390,28
20240715,093800,48089875,2390,2390,2390,2390,150
20240715,093700,47731375,2390,2390,2390,2390,939
20240715,093600,45487165,2395,2395,2395,2395,0
20240715,093500,45487165,2395,2395,2395,2395,100
20240715,093400,45247665,2395,2395,2395,2395,0
20240715,093300,45247665,2395,2395,2395,2395,1
20240715,093200,45245270,2395,2390,2395,2390,46
20240715,093100,45135310,2390,2390,2390,2390,0
20240715,093000,45135310,2390,2390,2390,2390,1
20240715,092900,45132920,2390,2390,2390,2390,2
20240715,092800,45128140,2395,2395,2395,2395,0
20240715,092700,45128140,2395,2395,2395,2395,0
20240715,092600,45128140,2395,2385,2395,2375,307
20240715,092500,44397580,2385,2385,2385,2385,10
20240715,092400,44373730,2400,2400,2400,2400,1
20240715,092300,44371330,2390,2390,2390,2390,0
20240715,092200,44371330,2390,2390,2390,2390,401
20240715,092100,43412940,2390,2390,2390,2390,0
20240715,092000,43412940,2390,2390,2390,2390,0
20240715,091900,43412940,2390,2390,2390,2390,1
20240715,091800,43410550,2390,2380,2390,2375,1401
20240715,091700,40079160,2380,2380,2380,2380,1000
20240715,091600,37699160,2380,2400,2400,2380,223
20240715,091500,37165440,2390,2390,2390,2390,163
20240715,091400,36775870,2380,2380,2380,2380,37
20240715,091300,36687810,2375,2375,2375,2375,0
20240715,091200,36687810,2375,2390,2390,2375,501
20240715,091100,35497905,2390,2385,2390,2385,3
20240715,091000,35490745,2375,2375,2375,2375,0
20240715,090900,35490745,2375,2375,2375,2375,0
20240715,090800,35490745,2375,2375,2375,2375,100
20240715,090700,35253245,2385,2385,2385,2385,1
20240715,090600,35250860,2375,2375,2375,2375,2
20240715,090500,35246110,2385,2405,2405,2380,2429
20240715,090400,29447030,2390,2390,2390,2390,0
20240715,090300,29447030,2390,2390,2390,2390,100
20240715,090200,29208030,2390,2390,2390,2390,82
20240715,090100,29012050,2390,2400,2420,2390,1260
20240715,090000,25988920,2395,2440,2440,2390,10742