KissMeData/088910/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,200500,106550420,2420,2420,2420,2420,2454
20240716,200400,106550420,2420,2420,2420,2420,0
20240716,200300,106550420,2420,2420,2420,2420,0
20240716,200200,106550420,2420,2420,2420,2420,0
20240716,200100,106550420,2420,2420,2420,2420,0
20240716,200000,106550420,2420,2420,2420,2420,0
20240716,195900,106550420,2420,2420,2420,2420,0
20240716,195800,106550420,2420,2420,2420,2420,0
20240716,195700,106550420,2420,2420,2420,2420,0
20240716,195600,106550420,2420,2420,2420,2420,0
20240716,195500,106550420,2420,2420,2420,2420,0
20240716,195400,106550420,2420,2420,2420,2420,0
20240716,195300,106550420,2420,2420,2420,2420,0
20240716,195200,106550420,2420,2420,2420,2420,0
20240716,195100,106550420,2420,2420,2420,2420,0
20240716,195000,106550420,2420,2420,2420,2420,0
20240716,194900,106550420,2420,2420,2420,2420,0
20240716,194800,106550420,2420,2420,2420,2420,0
20240716,194700,106550420,2420,2420,2420,2420,0
20240716,194600,106550420,2420,2420,2420,2420,0
20240716,194500,106550420,2420,2420,2420,2420,0
20240716,194400,106550420,2420,2420,2420,2420,0
20240716,194300,106550420,2420,2420,2420,2420,0
20240716,194200,106550420,2420,2420,2420,2420,0
20240716,194100,106550420,2420,2420,2420,2420,0
20240716,194000,106550420,2420,2420,2420,2420,0
20240716,193900,106550420,2420,2420,2420,2420,0
20240716,193800,106550420,2420,2420,2420,2420,0
20240716,193700,106550420,2420,2420,2420,2420,0
20240716,193600,106550420,2420,2420,2420,2420,0
20240716,193500,106550420,2420,2420,2420,2420,2454
20240716,193400,106550420,2420,2420,2420,2420,0
20240716,193300,106550420,2420,2420,2420,2420,0
20240716,193200,106550420,2420,2420,2420,2420,0
20240716,193100,106550420,2420,2420,2420,2420,0
20240716,193000,106550420,2420,2420,2420,2420,0
20240716,192900,106550420,2420,2420,2420,2420,0
20240716,192800,106550420,2420,2420,2420,2420,0
20240716,192700,106550420,2420,2420,2420,2420,0
20240716,192600,106550420,2420,2420,2420,2420,0
20240716,192500,106550420,2420,2420,2420,2420,0
20240716,192400,106550420,2420,2420,2420,2420,0
20240716,192300,106550420,2420,2420,2420,2420,0
20240716,192200,106550420,2420,2420,2420,2420,0
20240716,192100,106550420,2420,2420,2420,2420,0
20240716,192000,106550420,2420,2420,2420,2420,0
20240716,191900,106550420,2420,2420,2420,2420,0
20240716,191800,106550420,2420,2420,2420,2420,0
20240716,191700,106550420,2420,2420,2420,2420,0
20240716,191600,106550420,2420,2420,2420,2420,0
20240716,191500,106550420,2420,2420,2420,2420,0
20240716,191400,106550420,2420,2420,2420,2420,0
20240716,191300,106550420,2420,2420,2420,2420,0
20240716,191200,106550420,2420,2420,2420,2420,0
20240716,191100,106550420,2420,2420,2420,2420,0
20240716,191000,106550420,2420,2420,2420,2420,0
20240716,190900,106550420,2420,2420,2420,2420,0
20240716,190800,106550420,2420,2420,2420,2420,0
20240716,190700,106550420,2420,2420,2420,2420,0
20240716,190600,106550420,2420,2420,2420,2420,0
20240716,190500,106550420,2420,2420,2420,2420,2454
20240716,190400,106550420,2420,2420,2420,2420,0
20240716,190300,106550420,2420,2420,2420,2420,0
20240716,190200,106550420,2420,2420,2420,2420,0
20240716,190100,106550420,2420,2420,2420,2420,0
20240716,190000,106550420,2420,2420,2420,2420,0
20240716,185900,106550420,2420,2420,2420,2420,0
20240716,185800,106550420,2420,2420,2420,2420,0
20240716,185700,106550420,2420,2420,2420,2420,0
20240716,185600,106550420,2420,2420,2420,2420,0
20240716,185500,106550420,2420,2420,2420,2420,0
20240716,185400,106550420,2420,2420,2420,2420,0
20240716,185300,106550420,2420,2420,2420,2420,0
20240716,185200,106550420,2420,2420,2420,2420,0
20240716,185100,106550420,2420,2420,2420,2420,0
20240716,185000,106550420,2420,2420,2420,2420,0
20240716,184900,106550420,2420,2420,2420,2420,0
20240716,184800,106550420,2420,2420,2420,2420,0
20240716,184700,106550420,2420,2420,2420,2420,0
20240716,184600,106550420,2420,2420,2420,2420,0
20240716,184500,106550420,2420,2420,2420,2420,0
20240716,184400,106550420,2420,2420,2420,2420,0
20240716,184300,106550420,2420,2420,2420,2420,0
20240716,184200,106550420,2420,2420,2420,2420,0
20240716,184100,106550420,2420,2420,2420,2420,0
20240716,184000,106550420,2420,2420,2420,2420,0
20240716,183900,106550420,2420,2420,2420,2420,0
20240716,183800,106550420,2420,2420,2420,2420,0
20240716,183700,106550420,2420,2420,2420,2420,0
20240716,183600,106550420,2420,2420,2420,2420,0
20240716,183500,106550420,2420,2420,2420,2420,2454
20240716,183400,106550420,2420,2420,2420,2420,0
20240716,183300,106550420,2420,2420,2420,2420,0
20240716,183200,106550420,2420,2420,2420,2420,0
20240716,183100,106550420,2420,2420,2420,2420,0
20240716,183000,106550420,2420,2420,2420,2420,0
20240716,182900,106550420,2420,2420,2420,2420,0
20240716,182800,106550420,2420,2420,2420,2420,0
20240716,182700,106550420,2420,2420,2420,2420,0
20240716,182600,106550420,2420,2420,2420,2420,0
20240716,182500,106550420,2420,2420,2420,2420,0
20240716,182400,106550420,2420,2420,2420,2420,0
20240716,182300,106550420,2420,2420,2420,2420,0
20240716,182200,106550420,2420,2420,2420,2420,0
20240716,182100,106550420,2420,2420,2420,2420,0
20240716,182000,106550420,2420,2420,2420,2420,0
20240716,181900,106550420,2420,2420,2420,2420,0
20240716,181800,106550420,2420,2420,2420,2420,0
20240716,181700,106550420,2420,2420,2420,2420,0
20240716,181600,106550420,2420,2420,2420,2420,0
20240716,181500,106550420,2420,2420,2420,2420,0
20240716,181400,106550420,2420,2420,2420,2420,0
20240716,181300,106550420,2420,2420,2420,2420,0
20240716,181200,106550420,2420,2420,2420,2420,0
20240716,181100,106550420,2420,2420,2420,2420,0
20240716,181000,106550420,2420,2420,2420,2420,0
20240716,180900,106550420,2420,2420,2420,2420,0
20240716,180800,106550420,2420,2420,2420,2420,0
20240716,180700,106550420,2420,2420,2420,2420,0
20240716,180600,106550420,2420,2420,2420,2420,0
20240716,180500,106550420,2420,2420,2420,2420,2454
20240716,180400,106550420,2420,2420,2420,2420,0
20240716,180300,106550420,2420,2420,2420,2420,0
20240716,180200,106550420,2420,2420,2420,2420,0
20240716,180100,106550420,2420,2420,2420,2420,0
20240716,180000,106550420,2420,2420,2420,2420,0
20240716,175900,106550420,2420,2420,2420,2420,0
20240716,175800,106550420,2420,2420,2420,2420,0
20240716,175700,106550420,2420,2420,2420,2420,0
20240716,175600,106550420,2420,2420,2420,2420,0
20240716,175500,106550420,2420,2420,2420,2420,0
20240716,175400,106550420,2420,2420,2420,2420,0
20240716,175300,106550420,2420,2420,2420,2420,0
20240716,175200,106550420,2420,2420,2420,2420,0
20240716,175100,106550420,2420,2420,2420,2420,0
20240716,175000,106550420,2420,2420,2420,2420,0
20240716,174900,106550420,2420,2420,2420,2420,0
20240716,174800,106550420,2420,2420,2420,2420,0
20240716,174700,106550420,2420,2420,2420,2420,0
20240716,174600,106550420,2420,2420,2420,2420,0
20240716,174500,106550420,2420,2420,2420,2420,0
20240716,174400,106550420,2420,2420,2420,2420,0
20240716,174300,106550420,2420,2420,2420,2420,0
20240716,174200,106550420,2420,2420,2420,2420,0
20240716,174100,106550420,2420,2420,2420,2420,0
20240716,174000,106550420,2420,2420,2420,2420,0
20240716,173900,106550420,2420,2420,2420,2420,0
20240716,173800,106550420,2420,2420,2420,2420,0
20240716,173700,106550420,2420,2420,2420,2420,0
20240716,173600,106550420,2420,2420,2420,2420,0
20240716,173500,106550420,2420,2420,2420,2420,2454
20240716,173400,106550420,2420,2420,2420,2420,0
20240716,173300,106550420,2420,2420,2420,2420,0
20240716,173200,106550420,2420,2420,2420,2420,0
20240716,173100,106550420,2420,2420,2420,2420,0
20240716,173000,106550420,2420,2420,2420,2420,0
20240716,172900,106550420,2420,2420,2420,2420,0
20240716,172800,106550420,2420,2420,2420,2420,0
20240716,172700,106550420,2420,2420,2420,2420,0
20240716,172600,106550420,2420,2420,2420,2420,0
20240716,172500,106550420,2420,2420,2420,2420,0
20240716,172400,106550420,2420,2420,2420,2420,0
20240716,172300,106550420,2420,2420,2420,2420,0
20240716,172200,106550420,2420,2420,2420,2420,0
20240716,172100,106550420,2420,2420,2420,2420,0
20240716,172000,106550420,2420,2420,2420,2420,0
20240716,171900,106550420,2420,2420,2420,2420,0
20240716,171800,106550420,2420,2420,2420,2420,0
20240716,171700,106550420,2420,2420,2420,2420,0
20240716,171600,106550420,2420,2420,2420,2420,0
20240716,171500,106550420,2420,2420,2420,2420,0
20240716,171400,106550420,2420,2420,2420,2420,0
20240716,171300,106550420,2420,2420,2420,2420,0
20240716,171200,106550420,2420,2420,2420,2420,0
20240716,171100,106550420,2420,2420,2420,2420,0
20240716,171000,106550420,2420,2420,2420,2420,0
20240716,170900,106550420,2420,2420,2420,2420,0
20240716,170800,106550420,2420,2420,2420,2420,0
20240716,170700,106550420,2420,2420,2420,2420,0
20240716,170600,106550420,2420,2420,2420,2420,0
20240716,170500,106550420,2420,2420,2420,2420,2454
20240716,170400,106550420,2420,2420,2420,2420,0
20240716,170300,106550420,2420,2420,2420,2420,0
20240716,170200,106550420,2420,2420,2420,2420,0
20240716,170100,106550420,2420,2420,2420,2420,0
20240716,170000,106550420,2420,2420,2420,2420,0
20240716,165900,106550420,2420,2420,2420,2420,0
20240716,165800,106550420,2420,2420,2420,2420,0
20240716,165700,106550420,2420,2420,2420,2420,0
20240716,165600,106550420,2420,2420,2420,2420,0
20240716,165500,106550420,2420,2420,2420,2420,0
20240716,165400,106550420,2420,2420,2420,2420,0
20240716,165300,106550420,2420,2420,2420,2420,0
20240716,165200,106550420,2420,2420,2420,2420,0
20240716,165100,106550420,2420,2420,2420,2420,0
20240716,165000,106550420,2420,2420,2420,2420,0
20240716,164900,106550420,2420,2420,2420,2420,0
20240716,164800,106550420,2420,2420,2420,2420,0
20240716,164700,106550420,2420,2420,2420,2420,0
20240716,164600,106550420,2420,2420,2420,2420,0
20240716,164500,106550420,2420,2420,2420,2420,0
20240716,164400,106550420,2420,2420,2420,2420,0
20240716,164300,106550420,2420,2420,2420,2420,0
20240716,164200,106550420,2420,2420,2420,2420,0
20240716,164100,106550420,2420,2420,2420,2420,0
20240716,164000,106550420,2420,2420,2420,2420,0
20240716,163900,106550420,2420,2420,2420,2420,0
20240716,163800,106550420,2420,2420,2420,2420,0
20240716,163700,106550420,2420,2420,2420,2420,0
20240716,163600,106550420,2420,2420,2420,2420,0
20240716,163500,106550420,2420,2420,2420,2420,2454
20240716,163400,106550420,2420,2420,2420,2420,0
20240716,163300,106550420,2420,2420,2420,2420,0
20240716,163200,106550420,2420,2420,2420,2420,0
20240716,163100,106550420,2420,2420,2420,2420,0
20240716,163000,106550420,2420,2420,2420,2420,0
20240716,162900,106550420,2420,2420,2420,2420,0
20240716,162800,106550420,2420,2420,2420,2420,0
20240716,162700,106550420,2420,2420,2420,2420,0
20240716,162600,106550420,2420,2420,2420,2420,0
20240716,162500,106550420,2420,2420,2420,2420,0
20240716,162400,106550420,2420,2420,2420,2420,0
20240716,162300,106550420,2420,2420,2420,2420,0
20240716,162200,106550420,2420,2420,2420,2420,0
20240716,162100,106550420,2420,2420,2420,2420,0
20240716,162000,106550420,2420,2420,2420,2420,0
20240716,161900,106550420,2420,2420,2420,2420,0
20240716,161800,106550420,2420,2420,2420,2420,0
20240716,161700,106550420,2420,2420,2420,2420,0
20240716,161600,106550420,2420,2420,2420,2420,0
20240716,161500,106550420,2420,2420,2420,2420,0
20240716,161400,106550420,2420,2420,2420,2420,0
20240716,161300,106550420,2420,2420,2420,2420,0
20240716,161200,106550420,2420,2420,2420,2420,0
20240716,161100,106550420,2420,2420,2420,2420,0
20240716,161000,106550420,2420,2420,2420,2420,0
20240716,160900,106550420,2420,2420,2420,2420,0
20240716,160800,106550420,2420,2420,2420,2420,0
20240716,160700,106550420,2420,2420,2420,2420,0
20240716,160600,106550420,2420,2420,2420,2420,0
20240716,160500,106550420,2420,2420,2420,2420,2454
20240716,160400,106550420,2420,2420,2420,2420,0
20240716,160300,106550420,2420,2420,2420,2420,0
20240716,160200,106550420,2420,2420,2420,2420,0
20240716,160100,106550420,2420,2420,2420,2420,0
20240716,160000,106550420,2420,2420,2420,2420,0
20240716,155900,106550420,2420,2420,2420,2420,0
20240716,155800,106550420,2420,2420,2420,2420,0
20240716,155700,106550420,2420,2420,2420,2420,0
20240716,155600,106550420,2420,2420,2420,2420,0
20240716,155500,106550420,2420,2420,2420,2420,0
20240716,155400,106550420,2420,2420,2420,2420,0
20240716,155300,106550420,2420,2420,2420,2420,0
20240716,155200,106550420,2420,2420,2420,2420,0
20240716,155100,106550420,2420,2420,2420,2420,0
20240716,155000,106550420,2420,2420,2420,2420,0
20240716,154900,106550420,2420,2420,2420,2420,0
20240716,154800,106550420,2420,2420,2420,2420,0
20240716,154700,106550420,2420,2420,2420,2420,0
20240716,154600,106550420,2420,2420,2420,2420,0
20240716,154500,106550420,2420,2420,2420,2420,0
20240716,154400,106550420,2420,2420,2420,2420,0
20240716,154300,106550420,2420,2420,2420,2420,0
20240716,154200,106550420,2420,2420,2420,2420,0
20240716,154100,106550420,2420,2420,2420,2420,0
20240716,154000,106550420,2420,2420,2420,2420,0
20240716,153900,106550420,2420,2420,2420,2420,0
20240716,153800,106550420,2420,2420,2420,2420,0
20240716,153700,106550420,2420,2420,2420,2420,0
20240716,153600,106550420,2420,2420,2420,2420,0
20240716,153500,106550420,2420,2420,2420,2420,2454
20240716,153400,106550420,2420,2420,2420,2420,0
20240716,153300,106550420,2420,2420,2420,2420,0
20240716,153200,106550420,2420,2420,2420,2420,0
20240716,153100,106550420,2420,2420,2420,2420,0
20240716,153000,106550420,2420,2420,2420,2420,2454
20240716,152900,100611740,2425,2425,2425,2425,0
20240716,152800,100611740,2425,2425,2425,2425,0
20240716,152700,100611740,2425,2425,2425,2425,0
20240716,152600,100611740,2425,2425,2425,2425,0
20240716,152500,100611740,2425,2425,2425,2425,0
20240716,152400,100611740,2425,2425,2425,2425,0
20240716,152300,100611740,2425,2425,2425,2425,0
20240716,152200,100611740,2425,2425,2425,2425,0
20240716,152100,100611740,2425,2425,2425,2425,0
20240716,152000,100611740,2425,2425,2425,2425,0
20240716,151900,100611740,2425,2425,2425,2425,23
20240716,151800,100555965,2415,2415,2415,2415,0
20240716,151700,100555965,2415,2415,2415,2415,0
20240716,151600,100555965,2415,2415,2415,2415,0
20240716,151500,100555965,2415,2415,2415,2415,246
20240716,151400,99961875,2420,2420,2420,2420,199
20240716,151300,99480295,2420,2420,2420,2420,1
20240716,151200,99477875,2420,2420,2420,2420,901
20240716,151100,97297455,2420,2420,2420,2420,464
20240716,151000,96174575,2425,2425,2425,2425,0
20240716,150900,96174575,2425,2425,2425,2425,0
20240716,150800,96174575,2425,2425,2425,2425,0
20240716,150700,96174575,2425,2425,2425,2425,37
20240716,150600,96084850,2425,2425,2425,2425,0
20240716,150500,96084850,2425,2425,2425,2425,0
20240716,150400,96084850,2425,2425,2425,2425,0
20240716,150300,96084850,2425,2425,2425,2425,0
20240716,150200,96084850,2425,2425,2425,2425,400
20240716,150100,95114850,2425,2425,2425,2425,1
20240716,150000,95112425,2425,2425,2425,2425,300
20240716,145900,94384925,2425,2425,2425,2425,0
20240716,145800,94384925,2425,2425,2425,2425,0
20240716,145700,94384925,2425,2425,2425,2425,0
20240716,145600,94384925,2425,2425,2425,2425,0
20240716,145500,94384925,2425,2425,2425,2425,0
20240716,145400,94384925,2425,2425,2425,2425,0
20240716,145300,94384925,2425,2425,2425,2425,0
20240716,145200,94384925,2425,2425,2425,2425,0
20240716,145100,94384925,2425,2425,2425,2425,20
20240716,145000,94336425,2420,2420,2420,2420,0
20240716,144900,94336425,2420,2420,2420,2420,60
20240716,144800,94191225,2425,2425,2425,2425,3
20240716,144700,94183950,2420,2420,2420,2420,0
20240716,144600,94183950,2420,2420,2420,2420,0
20240716,144500,94183950,2420,2420,2420,2420,0
20240716,144400,94183950,2420,2420,2420,2420,0
20240716,144300,94183950,2420,2420,2420,2420,0
20240716,144200,94183950,2420,2420,2420,2420,0
20240716,144100,94183950,2420,2420,2420,2420,0
20240716,144000,94183950,2420,2420,2420,2420,0
20240716,143900,94183950,2420,2420,2420,2420,0
20240716,143800,94183950,2420,2420,2420,2420,58
20240716,143700,94043590,2420,2420,2420,2420,0
20240716,143600,94043590,2420,2420,2420,2420,0
20240716,143500,94043590,2420,2420,2420,2420,0
20240716,143400,94043590,2420,2420,2420,2420,0
20240716,143300,94043590,2420,2420,2420,2420,0
20240716,143200,94043590,2420,2420,2420,2420,0
20240716,143100,94043590,2420,2420,2420,2420,0
20240716,143000,94043590,2420,2420,2420,2420,0
20240716,142900,94043590,2420,2420,2420,2420,100
20240716,142800,93801590,2420,2420,2420,2420,0
20240716,142700,93801590,2420,2420,2420,2420,0
20240716,142600,93801590,2420,2420,2420,2420,0
20240716,142500,93801590,2420,2420,2420,2420,0
20240716,142400,93801590,2420,2420,2420,2420,0
20240716,142300,93801590,2420,2420,2420,2420,0
20240716,142200,93801590,2420,2420,2420,2420,0
20240716,142100,93801590,2420,2420,2420,2420,0
20240716,142000,93801590,2420,2420,2420,2420,0
20240716,141900,93801590,2420,2420,2420,2420,0
20240716,141800,93801590,2420,2420,2420,2420,0
20240716,141700,93801590,2420,2420,2420,2420,0
20240716,141600,93801590,2420,2420,2420,2420,0
20240716,141500,93801590,2420,2420,2420,2420,0
20240716,141400,93801590,2420,2420,2420,2420,0
20240716,141300,93801590,2420,2420,2420,2420,0
20240716,141200,93801590,2420,2420,2420,2420,0
20240716,141100,93801590,2420,2420,2420,2420,0
20240716,141000,93801590,2420,2420,2420,2420,0
20240716,140900,93801590,2420,2420,2420,2420,0
20240716,140800,93801590,2420,2420,2420,2420,0
20240716,140700,93801590,2420,2420,2420,2420,0
20240716,140600,93801590,2420,2420,2420,2420,0
20240716,140500,93801590,2420,2420,2420,2420,1
20240716,140400,93799170,2415,2415,2415,2415,0
20240716,140300,93799170,2415,2415,2415,2415,0
20240716,140200,93799170,2415,2415,2415,2415,0
20240716,140100,93799170,2415,2415,2415,2415,50
20240716,140000,93678420,2415,2415,2415,2415,0
20240716,135900,93678420,2415,2415,2415,2415,0
20240716,135800,93678420,2415,2415,2415,2415,0
20240716,135700,93678420,2415,2415,2415,2415,0
20240716,135600,93678420,2415,2415,2415,2415,0
20240716,135500,93678420,2415,2415,2415,2415,0
20240716,135400,93678420,2415,2415,2415,2415,0
20240716,135300,93678420,2415,2415,2415,2415,0
20240716,135200,93678420,2415,2415,2415,2415,0
20240716,135100,93678420,2415,2420,2420,2415,176
20240716,135000,93252540,2425,2425,2425,2425,0
20240716,134900,93252540,2425,2425,2425,2425,0
20240716,134800,93252540,2425,2425,2425,2425,0
20240716,134700,93252540,2425,2425,2425,2425,0
20240716,134600,93252540,2425,2425,2425,2425,0
20240716,134500,93252540,2425,2425,2425,2425,0
20240716,134400,93252540,2425,2420,2425,2420,2
20240716,134300,93247695,2420,2420,2420,2420,0
20240716,134200,93247695,2420,2420,2420,2420,0
20240716,134100,93247695,2420,2420,2420,2420,0
20240716,134000,93247695,2420,2420,2420,2420,0
20240716,133900,93247695,2420,2420,2420,2420,0
20240716,133800,93247695,2420,2420,2420,2420,0
20240716,133700,93247695,2420,2420,2420,2420,0
20240716,133600,93247695,2420,2420,2420,2420,0
20240716,133500,93247695,2420,2420,2420,2420,0
20240716,133400,93247695,2420,2420,2420,2420,0
20240716,133300,93247695,2420,2420,2420,2420,0
20240716,133200,93247695,2420,2420,2420,2420,20
20240716,133100,93199295,2420,2420,2420,2420,0
20240716,133000,93199295,2420,2420,2420,2420,0
20240716,132900,93199295,2420,2420,2420,2420,0
20240716,132800,93199295,2420,2420,2420,2420,0
20240716,132700,93199295,2420,2420,2420,2420,0
20240716,132600,93199295,2420,2420,2420,2420,0
20240716,132500,93199295,2420,2420,2420,2420,4
20240716,132400,93189615,2425,2425,2425,2425,0
20240716,132300,93189615,2425,2425,2425,2425,0
20240716,132200,93189615,2425,2425,2425,2425,0
20240716,132100,93189615,2425,2425,2425,2425,0
20240716,132000,93189615,2425,2425,2425,2425,0
20240716,131900,93189615,2425,2425,2425,2425,0
20240716,131800,93189615,2425,2425,2425,2425,0
20240716,131700,93189615,2425,2425,2425,2425,0
20240716,131600,93189615,2425,2425,2425,2425,0
20240716,131500,93189615,2425,2425,2425,2425,0
20240716,131400,93189615,2425,2425,2425,2425,0
20240716,131300,93189615,2425,2425,2425,2425,0
20240716,131200,93189615,2425,2425,2425,2425,0
20240716,131100,93189615,2425,2425,2425,2425,3
20240716,131000,93182340,2430,2430,2430,2430,0
20240716,130900,93182340,2430,2430,2430,2430,0
20240716,130800,93182340,2430,2430,2430,2430,0
20240716,130700,93182340,2430,2430,2430,2430,0
20240716,130600,93182340,2430,2430,2430,2430,0
20240716,130500,93182340,2430,2430,2430,2430,0
20240716,130400,93182340,2430,2430,2430,2430,1
20240716,130300,93179910,2425,2425,2425,2425,0
20240716,130200,93179910,2425,2425,2425,2425,0
20240716,130100,93179910,2425,2425,2425,2425,0
20240716,130000,93179910,2425,2425,2425,2425,5
20240716,125900,93167785,2425,2425,2425,2425,0
20240716,125800,93167785,2425,2425,2425,2425,0
20240716,125700,93167785,2425,2425,2425,2425,0
20240716,125600,93167785,2425,2425,2425,2425,0
20240716,125500,93167785,2425,2425,2425,2425,0
20240716,125400,93167785,2425,2425,2425,2425,10
20240716,125300,93143535,2430,2430,2430,2430,0
20240716,125200,93143535,2430,2430,2430,2430,0
20240716,125100,93143535,2430,2430,2430,2430,0
20240716,125000,93143535,2430,2430,2430,2430,0
20240716,124900,93143535,2430,2430,2430,2430,0
20240716,124800,93143535,2430,2430,2430,2430,0
20240716,124700,93143535,2430,2430,2430,2430,0
20240716,124600,93143535,2430,2430,2430,2430,0
20240716,124500,93143535,2430,2430,2430,2430,0
20240716,124400,93143535,2430,2430,2430,2430,0
20240716,124300,93143535,2430,2430,2430,2430,0
20240716,124200,93143535,2430,2430,2430,2430,0
20240716,124100,93143535,2430,2430,2430,2430,0
20240716,124000,93143535,2430,2430,2430,2430,0
20240716,123900,93143535,2430,2430,2430,2430,0
20240716,123800,93143535,2430,2430,2430,2430,0
20240716,123700,93143535,2430,2430,2430,2430,0
20240716,123600,93143535,2430,2430,2430,2430,0
20240716,123500,93143535,2430,2430,2430,2430,1
20240716,123400,93141105,2430,2430,2430,2430,0
20240716,123300,93141105,2430,2430,2430,2430,0
20240716,123200,93141105,2430,2430,2430,2430,0
20240716,123100,93141105,2430,2430,2430,2430,0
20240716,123000,93141105,2430,2430,2430,2430,0
20240716,122900,93141105,2430,2430,2430,2430,0
20240716,122800,93141105,2430,2430,2430,2430,0
20240716,122700,93141105,2430,2430,2430,2430,0
20240716,122600,93141105,2430,2430,2430,2430,0
20240716,122500,93141105,2430,2430,2430,2430,0
20240716,122400,93141105,2430,2430,2430,2430,1
20240716,122300,93138675,2430,2430,2430,2430,0
20240716,122200,93138675,2430,2430,2430,2430,500
20240716,122100,91923675,2430,2430,2430,2430,0
20240716,122000,91923675,2430,2430,2430,2430,0
20240716,121900,91923675,2430,2430,2430,2430,0
20240716,121800,91923675,2430,2430,2430,2430,1
20240716,121700,91921245,2430,2430,2430,2430,0
20240716,121600,91921245,2430,2430,2430,2430,0
20240716,121500,91921245,2430,2430,2430,2430,0
20240716,121400,91921245,2430,2430,2430,2430,0
20240716,121300,91921245,2430,2430,2430,2430,0
20240716,121200,91921245,2430,2430,2430,2430,0
20240716,121100,91921245,2430,2430,2430,2430,0
20240716,121000,91921245,2430,2430,2430,2430,0
20240716,120900,91921245,2430,2430,2430,2430,0
20240716,120800,91921245,2430,2430,2430,2430,0
20240716,120700,91921245,2430,2430,2430,2430,0
20240716,120600,91921245,2430,2430,2430,2430,0
20240716,120500,91921245,2430,2430,2430,2430,41
20240716,120400,91821615,2430,2430,2430,2430,800
20240716,120300,89877615,2430,2430,2430,2430,0
20240716,120200,89877615,2430,2430,2430,2430,0
20240716,120100,89877615,2430,2430,2430,2430,1
20240716,120000,89875185,2430,2430,2430,2430,0
20240716,115900,89875185,2430,2430,2430,2430,0
20240716,115800,89875185,2430,2430,2430,2430,0
20240716,115700,89875185,2430,2430,2430,2430,0
20240716,115600,89875185,2430,2430,2430,2430,400
20240716,115500,88903185,2430,2425,2430,2425,5
20240716,115400,88891055,2415,2415,2415,2415,0
20240716,115300,88891055,2415,2415,2415,2415,0
20240716,115200,88891055,2415,2415,2415,2415,0
20240716,115100,88891055,2415,2415,2415,2415,0
20240716,115000,88891055,2415,2415,2415,2415,0
20240716,114900,88891055,2415,2415,2415,2415,0
20240716,114800,88891055,2415,2415,2415,2415,5
20240716,114700,88878980,2425,2425,2425,2425,0
20240716,114600,88878980,2425,2425,2425,2425,0
20240716,114500,88878980,2425,2425,2425,2425,0
20240716,114400,88878980,2425,2425,2425,2425,0
20240716,114300,88878980,2425,2425,2425,2425,0
20240716,114200,88878980,2425,2425,2425,2425,0
20240716,114100,88878980,2425,2425,2425,2425,0
20240716,114000,88878980,2425,2425,2425,2425,0
20240716,113900,88878980,2425,2425,2425,2425,0
20240716,113800,88878980,2425,2425,2425,2425,0
20240716,113700,88878980,2425,2425,2425,2425,0
20240716,113600,88878980,2425,2425,2425,2425,0
20240716,113500,88878980,2425,2425,2425,2425,0
20240716,113400,88878980,2425,2425,2425,2425,330
20240716,113300,88078730,2420,2420,2420,2420,1
20240716,113200,88076310,2420,2420,2420,2420,0
20240716,113100,88076310,2420,2420,2420,2420,0
20240716,113000,88076310,2420,2420,2420,2420,0
20240716,112900,88076310,2420,2420,2420,2420,0
20240716,112800,88076310,2420,2420,2420,2420,0
20240716,112700,88076310,2420,2420,2420,2420,0
20240716,112600,88076310,2420,2420,2420,2420,0
20240716,112500,88076310,2420,2420,2420,2420,0
20240716,112400,88076310,2420,2420,2420,2420,0
20240716,112300,88076310,2420,2420,2435,2420,3008
20240716,112200,80765620,2420,2420,2420,2420,0
20240716,112100,80765620,2420,2405,2420,2405,3
20240716,112000,80758375,2405,2415,2415,2405,2000
20240716,111900,75939870,2420,2420,2420,2420,0
20240716,111800,75939870,2420,2420,2420,2420,0
20240716,111700,75939870,2420,2420,2420,2420,0
20240716,111600,75939870,2420,2420,2420,2420,0
20240716,111500,75939870,2420,2420,2420,2420,0
20240716,111400,75939870,2420,2420,2420,2420,0
20240716,111300,75939870,2420,2420,2420,2420,0
20240716,111200,75939870,2420,2420,2420,2420,0
20240716,111100,75939870,2420,2420,2420,2420,0
20240716,111000,75939870,2420,2420,2420,2420,0
20240716,110900,75939870,2420,2420,2420,2420,0
20240716,110800,75939870,2420,2420,2420,2420,0
20240716,110700,75939870,2420,2420,2420,2420,0
20240716,110600,75939870,2420,2420,2420,2420,0
20240716,110500,75939870,2420,2420,2420,2420,0
20240716,110400,75939870,2420,2420,2420,2420,2
20240716,110300,75935030,2420,2420,2420,2420,0
20240716,110200,75935030,2420,2420,2420,2420,0
20240716,110100,75935030,2420,2420,2420,2420,1
20240716,110000,75932610,2420,2420,2420,2420,0
20240716,105900,75932610,2420,2420,2420,2420,2
20240716,105800,75927770,2420,2420,2420,2420,160
20240716,105700,75540570,2420,2420,2420,2420,1
20240716,105600,75538150,2420,2420,2420,2420,0
20240716,105500,75538150,2420,2420,2420,2420,0
20240716,105400,75538150,2420,2420,2420,2420,0
20240716,105300,75538150,2420,2420,2420,2420,0
20240716,105200,75538150,2420,2420,2420,2420,1
20240716,105100,75535730,2420,2420,2420,2420,1000
20240716,105000,73115730,2420,2420,2420,2420,0
20240716,104900,73115730,2420,2420,2420,2420,0
20240716,104800,73115730,2420,2420,2420,2420,483
20240716,104700,71946870,2430,2430,2430,2430,0
20240716,104600,71946870,2430,2430,2430,2430,0
20240716,104500,71946870,2430,2430,2430,2430,0
20240716,104400,71946870,2430,2430,2430,2430,0
20240716,104300,71946870,2430,2430,2430,2430,0
20240716,104200,71946870,2430,2430,2430,2430,0
20240716,104100,71946870,2430,2430,2430,2430,0
20240716,104000,71946870,2430,2430,2430,2430,0
20240716,103900,71946870,2430,2430,2430,2430,0
20240716,103800,71946870,2430,2430,2430,2430,0
20240716,103700,71946870,2430,2430,2430,2430,0
20240716,103600,71946870,2430,2430,2430,2430,0
20240716,103500,71946870,2430,2430,2430,2430,0
20240716,103400,71946870,2430,2430,2430,2430,0
20240716,103300,71946870,2430,2430,2430,2430,0
20240716,103200,71946870,2430,2430,2430,2430,0
20240716,103100,71946870,2430,2425,2430,2425,191
20240716,103000,71483215,2430,2425,2430,2425,185
20240716,102900,71034080,2430,2430,2430,2430,0
20240716,102800,71034080,2430,2430,2430,2430,0
20240716,102700,71034080,2430,2430,2430,2430,0
20240716,102600,71034080,2430,2415,2430,2415,2000
20240716,102500,66185870,2415,2415,2415,2415,0
20240716,102400,66185870,2415,2415,2415,2415,17
20240716,102300,66144815,2410,2410,2410,2410,0
20240716,102200,66144815,2410,2410,2410,2410,0
20240716,102100,66144815,2410,2410,2410,2410,0
20240716,102000,66144815,2410,2410,2410,2410,0
20240716,101900,66144815,2410,2410,2410,2410,0
20240716,101800,66144815,2410,2410,2410,2410,0
20240716,101700,66144815,2410,2410,2410,2410,0
20240716,101600,66144815,2410,2410,2410,2410,0
20240716,101500,66144815,2410,2410,2410,2410,10
20240716,101400,66120715,2415,2415,2415,2415,1
20240716,101300,66118300,2410,2410,2410,2410,0
20240716,101200,66118300,2410,2410,2410,2410,0
20240716,101100,66118300,2410,2410,2410,2410,0
20240716,101000,66118300,2410,2410,2410,2410,0
20240716,100900,66118300,2410,2410,2410,2410,0
20240716,100800,66118300,2410,2410,2410,2410,100
20240716,100700,65877300,2410,2410,2410,2410,5
20240716,100600,65865250,2415,2415,2415,2415,0
20240716,100500,65865250,2415,2415,2415,2415,0
20240716,100400,65865250,2415,2415,2415,2415,10
20240716,100300,65841100,2405,2405,2405,2405,1
20240716,100200,65838695,2405,2405,2405,2405,3043
20240716,100100,58520280,2405,2405,2405,2405,0
20240716,100000,58520280,2405,2410,2410,2405,150
20240716,095900,58159480,2425,2415,2425,2415,28
20240716,095800,58091830,2410,2410,2410,2410,0
20240716,095700,58091830,2410,2415,2415,2410,229
20240716,095600,57538945,2425,2415,2425,2415,33
20240716,095500,57459105,2415,2415,2430,2415,1842
20240716,095400,53010470,2410,2410,2410,2410,10
20240716,095300,52986370,2410,2410,2410,2410,0
20240716,095200,52986370,2410,2410,2410,2410,5
20240716,095100,52974320,2410,2410,2410,2410,0
20240716,095000,52974320,2410,2410,2410,2410,0
20240716,094900,52974320,2410,2410,2410,2410,0
20240716,094800,52974320,2410,2410,2410,2410,0
20240716,094700,52974320,2410,2410,2410,2410,0
20240716,094600,52974320,2410,2410,2410,2410,0
20240716,094500,52974320,2410,2410,2410,2410,0
20240716,094400,52974320,2410,2410,2410,2410,0
20240716,094300,52974320,2410,2410,2410,2410,1
20240716,094200,52971910,2430,2430,2430,2430,0
20240716,094100,52971910,2430,2430,2430,2430,0
20240716,094000,52971910,2430,2430,2430,2430,0
20240716,093900,52971910,2430,2430,2430,2430,0
20240716,093800,52971910,2430,2430,2430,2430,0
20240716,093700,52971910,2430,2430,2430,2430,0
20240716,093600,52971910,2430,2430,2430,2430,0
20240716,093500,52971910,2430,2410,2435,2410,1243
20240716,093400,49955665,2415,2415,2420,2415,43
20240716,093300,49851805,2415,2415,2415,2405,10907
20240716,093200,23600995,2420,2420,2420,2420,0
20240716,093100,23600995,2420,2420,2420,2420,10
20240716,093000,23576795,2420,2420,2420,2420,10
20240716,092900,23552595,2415,2415,2415,2415,0
20240716,092800,23552595,2415,2415,2415,2415,0
20240716,092700,23552595,2415,2415,2415,2415,278
20240716,092600,22881225,2420,2420,2425,2420,327
20240716,092500,22088385,2415,2415,2415,2415,0
20240716,092400,22088385,2415,2415,2415,2415,0
20240716,092300,22088385,2415,2415,2415,2415,833
20240716,092200,20076690,2415,2415,2415,2415,0
20240716,092100,20076690,2415,2415,2415,2415,0
20240716,092000,20076690,2415,2415,2415,2415,1
20240716,091900,20074275,2415,2415,2415,2415,161
20240716,091800,19685460,2415,2415,2415,2415,0
20240716,091700,19685460,2415,2415,2415,2415,0
20240716,091600,19685460,2415,2415,2415,2415,1
20240716,091500,19683045,2410,2410,2410,2410,0
20240716,091400,19683045,2410,2420,2420,2410,1540
20240716,091300,15965235,2425,2425,2425,2425,0
20240716,091200,15965235,2425,2425,2425,2425,100
20240716,091100,15722735,2425,2425,2425,2425,0
20240716,091000,15722735,2425,2425,2425,2425,30
20240716,090900,15649985,2425,2425,2425,2425,0
20240716,090800,15649985,2425,2425,2425,2425,48
20240716,090700,15533585,2425,2425,2425,2425,0
20240716,090600,15533585,2425,2425,2425,2425,0
20240716,090500,15533585,2425,2425,2425,2425,0
20240716,090400,15533585,2425,2425,2425,2425,252
20240716,090300,14922485,2425,2425,2425,2425,1
20240716,090200,14920060,2435,2435,2435,2435,0
20240716,090100,14920060,2435,2435,2435,2435,251
20240716,090000,14308875,2415,2415,2415,2415,5925