KissMeData/089150/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,200500,40523660,2480,2480,2480,2480,123
20240712,200400,40523660,2480,2480,2480,2480,0
20240712,200300,40523660,2480,2480,2480,2480,0
20240712,200200,40523660,2480,2480,2480,2480,0
20240712,200100,40523660,2480,2480,2480,2480,0
20240712,200000,40523660,2480,2480,2480,2480,0
20240712,195900,40523660,2480,2480,2480,2480,0
20240712,195800,40523660,2480,2480,2480,2480,0
20240712,195700,40523660,2480,2480,2480,2480,0
20240712,195600,40523660,2480,2480,2480,2480,0
20240712,195500,40523660,2480,2480,2480,2480,0
20240712,195400,40523660,2480,2480,2480,2480,0
20240712,195300,40523660,2480,2480,2480,2480,0
20240712,195200,40523660,2480,2480,2480,2480,0
20240712,195100,40523660,2480,2480,2480,2480,0
20240712,195000,40523660,2480,2480,2480,2480,0
20240712,194900,40523660,2480,2480,2480,2480,0
20240712,194800,40523660,2480,2480,2480,2480,0
20240712,194700,40523660,2480,2480,2480,2480,0
20240712,194600,40523660,2480,2480,2480,2480,0
20240712,194500,40523660,2480,2480,2480,2480,0
20240712,194400,40523660,2480,2480,2480,2480,0
20240712,194300,40523660,2480,2480,2480,2480,0
20240712,194200,40523660,2480,2480,2480,2480,0
20240712,194100,40523660,2480,2480,2480,2480,0
20240712,194000,40523660,2480,2480,2480,2480,0
20240712,193900,40523660,2480,2480,2480,2480,0
20240712,193800,40523660,2480,2480,2480,2480,0
20240712,193700,40523660,2480,2480,2480,2480,0
20240712,193600,40523660,2480,2480,2480,2480,0
20240712,193500,40523660,2480,2480,2480,2480,123
20240712,193400,40523660,2480,2480,2480,2480,0
20240712,193300,40523660,2480,2480,2480,2480,0
20240712,193200,40523660,2480,2480,2480,2480,0
20240712,193100,40523660,2480,2480,2480,2480,0
20240712,193000,40523660,2480,2480,2480,2480,0
20240712,192900,40523660,2480,2480,2480,2480,0
20240712,192800,40523660,2480,2480,2480,2480,0
20240712,192700,40523660,2480,2480,2480,2480,0
20240712,192600,40523660,2480,2480,2480,2480,0
20240712,192500,40523660,2480,2480,2480,2480,0
20240712,192400,40523660,2480,2480,2480,2480,0
20240712,192300,40523660,2480,2480,2480,2480,0
20240712,192200,40523660,2480,2480,2480,2480,0
20240712,192100,40523660,2480,2480,2480,2480,0
20240712,192000,40523660,2480,2480,2480,2480,0
20240712,191900,40523660,2480,2480,2480,2480,0
20240712,191800,40523660,2480,2480,2480,2480,0
20240712,191700,40523660,2480,2480,2480,2480,0
20240712,191600,40523660,2480,2480,2480,2480,0
20240712,191500,40523660,2480,2480,2480,2480,0
20240712,191400,40523660,2480,2480,2480,2480,0
20240712,191300,40523660,2480,2480,2480,2480,0
20240712,191200,40523660,2480,2480,2480,2480,0
20240712,191100,40523660,2480,2480,2480,2480,0
20240712,191000,40523660,2480,2480,2480,2480,0
20240712,190900,40523660,2480,2480,2480,2480,0
20240712,190800,40523660,2480,2480,2480,2480,0
20240712,190700,40523660,2480,2480,2480,2480,0
20240712,190600,40523660,2480,2480,2480,2480,0
20240712,190500,40523660,2480,2480,2480,2480,123
20240712,190400,40523660,2480,2480,2480,2480,0
20240712,190300,40523660,2480,2480,2480,2480,0
20240712,190200,40523660,2480,2480,2480,2480,0
20240712,190100,40523660,2480,2480,2480,2480,0
20240712,190000,40523660,2480,2480,2480,2480,0
20240712,185900,40523660,2480,2480,2480,2480,0
20240712,185800,40523660,2480,2480,2480,2480,0
20240712,185700,40523660,2480,2480,2480,2480,0
20240712,185600,40523660,2480,2480,2480,2480,0
20240712,185500,40523660,2480,2480,2480,2480,0
20240712,185400,40523660,2480,2480,2480,2480,0
20240712,185300,40523660,2480,2480,2480,2480,0
20240712,185200,40523660,2480,2480,2480,2480,0
20240712,185100,40523660,2480,2480,2480,2480,0
20240712,185000,40523660,2480,2480,2480,2480,0
20240712,184900,40523660,2480,2480,2480,2480,0
20240712,184800,40523660,2480,2480,2480,2480,0
20240712,184700,40523660,2480,2480,2480,2480,0
20240712,184600,40523660,2480,2480,2480,2480,0
20240712,184500,40523660,2480,2480,2480,2480,0
20240712,184400,40523660,2480,2480,2480,2480,0
20240712,184300,40523660,2480,2480,2480,2480,0
20240712,184200,40523660,2480,2480,2480,2480,0
20240712,184100,40523660,2480,2480,2480,2480,0
20240712,184000,40523660,2480,2480,2480,2480,0
20240712,183900,40523660,2480,2480,2480,2480,0
20240712,183800,40523660,2480,2480,2480,2480,0
20240712,183700,40523660,2480,2480,2480,2480,0
20240712,183600,40523660,2480,2480,2480,2480,0
20240712,183500,40523660,2480,2480,2480,2480,123
20240712,183400,40523660,2480,2480,2480,2480,0
20240712,183300,40523660,2480,2480,2480,2480,0
20240712,183200,40523660,2480,2480,2480,2480,0
20240712,183100,40523660,2480,2480,2480,2480,0
20240712,183000,40523660,2480,2480,2480,2480,0
20240712,182900,40523660,2480,2480,2480,2480,0
20240712,182800,40523660,2480,2480,2480,2480,0
20240712,182700,40523660,2480,2480,2480,2480,0
20240712,182600,40523660,2480,2480,2480,2480,0
20240712,182500,40523660,2480,2480,2480,2480,0
20240712,182400,40523660,2480,2480,2480,2480,0
20240712,182300,40523660,2480,2480,2480,2480,0
20240712,182200,40523660,2480,2480,2480,2480,0
20240712,182100,40523660,2480,2480,2480,2480,0
20240712,182000,40523660,2480,2480,2480,2480,0
20240712,181900,40523660,2480,2480,2480,2480,0
20240712,181800,40523660,2480,2480,2480,2480,0
20240712,181700,40523660,2480,2480,2480,2480,0
20240712,181600,40523660,2480,2480,2480,2480,0
20240712,181500,40523660,2480,2480,2480,2480,0
20240712,181400,40523660,2480,2480,2480,2480,0
20240712,181300,40523660,2480,2480,2480,2480,0
20240712,181200,40523660,2480,2480,2480,2480,0
20240712,181100,40523660,2480,2480,2480,2480,0
20240712,181000,40523660,2480,2480,2480,2480,0
20240712,180900,40523660,2480,2480,2480,2480,0
20240712,180800,40523660,2480,2480,2480,2480,0
20240712,180700,40523660,2480,2480,2480,2480,0
20240712,180600,40523660,2480,2480,2480,2480,0
20240712,180500,40523660,2480,2480,2480,2480,123
20240712,180400,40523660,2480,2480,2480,2480,0
20240712,180300,40523660,2480,2480,2480,2480,0
20240712,180200,40523660,2480,2480,2480,2480,0
20240712,180100,40523660,2480,2480,2480,2480,0
20240712,180000,40523660,2480,2480,2480,2480,0
20240712,175900,40523660,2480,2480,2480,2480,0
20240712,175800,40523660,2480,2480,2480,2480,0
20240712,175700,40523660,2480,2480,2480,2480,0
20240712,175600,40523660,2480,2480,2480,2480,0
20240712,175500,40523660,2480,2480,2480,2480,0
20240712,175400,40523660,2480,2480,2480,2480,0
20240712,175300,40523660,2480,2480,2480,2480,0
20240712,175200,40523660,2480,2480,2480,2480,0
20240712,175100,40523660,2480,2480,2480,2480,0
20240712,175000,40523660,2480,2480,2480,2480,0
20240712,174900,40523660,2480,2480,2480,2480,0
20240712,174800,40523660,2480,2480,2480,2480,0
20240712,174700,40523660,2480,2480,2480,2480,0
20240712,174600,40523660,2480,2480,2480,2480,0
20240712,174500,40523660,2480,2480,2480,2480,0
20240712,174400,40523660,2480,2480,2480,2480,0
20240712,174300,40523660,2480,2480,2480,2480,0
20240712,174200,40523660,2480,2480,2480,2480,0
20240712,174100,40523660,2480,2480,2480,2480,0
20240712,174000,40523660,2480,2480,2480,2480,0
20240712,173900,40523660,2480,2480,2480,2480,0
20240712,173800,40523660,2480,2480,2480,2480,0
20240712,173700,40523660,2480,2480,2480,2480,0
20240712,173600,40523660,2480,2480,2480,2480,0
20240712,173500,40523660,2480,2480,2480,2480,123
20240712,173400,40523660,2480,2480,2480,2480,0
20240712,173300,40523660,2480,2480,2480,2480,0
20240712,173200,40523660,2480,2480,2480,2480,0
20240712,173100,40523660,2480,2480,2480,2480,0
20240712,173000,40523660,2480,2480,2480,2480,0
20240712,172900,40523660,2480,2480,2480,2480,0
20240712,172800,40523660,2480,2480,2480,2480,0
20240712,172700,40523660,2480,2480,2480,2480,0
20240712,172600,40523660,2480,2480,2480,2480,0
20240712,172500,40523660,2480,2480,2480,2480,0
20240712,172400,40523660,2480,2480,2480,2480,0
20240712,172300,40523660,2480,2480,2480,2480,0
20240712,172200,40523660,2480,2480,2480,2480,0
20240712,172100,40523660,2480,2480,2480,2480,0
20240712,172000,40523660,2480,2480,2480,2480,0
20240712,171900,40523660,2480,2480,2480,2480,0
20240712,171800,40523660,2480,2480,2480,2480,0
20240712,171700,40523660,2480,2480,2480,2480,0
20240712,171600,40523660,2480,2480,2480,2480,0
20240712,171500,40523660,2480,2480,2480,2480,0
20240712,171400,40523660,2480,2480,2480,2480,0
20240712,171300,40523660,2480,2480,2480,2480,0
20240712,171200,40523660,2480,2480,2480,2480,0
20240712,171100,40523660,2480,2480,2480,2480,0
20240712,171000,40523660,2480,2480,2480,2480,0
20240712,170900,40523660,2480,2480,2480,2480,0
20240712,170800,40523660,2480,2480,2480,2480,0
20240712,170700,40523660,2480,2480,2480,2480,0
20240712,170600,40523660,2480,2480,2480,2480,0
20240712,170500,40523660,2480,2480,2480,2480,123
20240712,170400,40523660,2480,2480,2480,2480,0
20240712,170300,40523660,2480,2480,2480,2480,0
20240712,170200,40523660,2480,2480,2480,2480,0
20240712,170100,40523660,2480,2480,2480,2480,0
20240712,170000,40523660,2480,2480,2480,2480,0
20240712,165900,40523660,2480,2480,2480,2480,0
20240712,165800,40523660,2480,2480,2480,2480,0
20240712,165700,40523660,2480,2480,2480,2480,0
20240712,165600,40523660,2480,2480,2480,2480,0
20240712,165500,40523660,2480,2480,2480,2480,0
20240712,165400,40523660,2480,2480,2480,2480,0
20240712,165300,40523660,2480,2480,2480,2480,0
20240712,165200,40523660,2480,2480,2480,2480,0
20240712,165100,40523660,2480,2480,2480,2480,0
20240712,165000,40523660,2480,2480,2480,2480,0
20240712,164900,40523660,2480,2480,2480,2480,0
20240712,164800,40523660,2480,2480,2480,2480,0
20240712,164700,40523660,2480,2480,2480,2480,0
20240712,164600,40523660,2480,2480,2480,2480,0
20240712,164500,40523660,2480,2480,2480,2480,0
20240712,164400,40523660,2480,2480,2480,2480,0
20240712,164300,40523660,2480,2480,2480,2480,0
20240712,164200,40523660,2480,2480,2480,2480,0
20240712,164100,40523660,2480,2480,2480,2480,0
20240712,164000,40523660,2480,2480,2480,2480,0
20240712,163900,40523660,2480,2480,2480,2480,0
20240712,163800,40523660,2480,2480,2480,2480,0
20240712,163700,40523660,2480,2480,2480,2480,0
20240712,163600,40523660,2480,2480,2480,2480,0
20240712,163500,40523660,2480,2480,2480,2480,123
20240712,163400,40523660,2480,2480,2480,2480,0
20240712,163300,40523660,2480,2480,2480,2480,0
20240712,163200,40523660,2480,2480,2480,2480,0
20240712,163100,40523660,2480,2480,2480,2480,0
20240712,163000,40523660,2480,2480,2480,2480,0
20240712,162900,40523660,2480,2480,2480,2480,0
20240712,162800,40523660,2480,2480,2480,2480,0
20240712,162700,40523660,2480,2480,2480,2480,0
20240712,162600,40523660,2480,2480,2480,2480,0
20240712,162500,40523660,2480,2480,2480,2480,0
20240712,162400,40523660,2480,2480,2480,2480,0
20240712,162300,40523660,2480,2480,2480,2480,0
20240712,162200,40523660,2480,2480,2480,2480,0
20240712,162100,40523660,2480,2480,2480,2480,0
20240712,162000,40523660,2480,2480,2480,2480,0
20240712,161900,40523660,2480,2480,2480,2480,0
20240712,161800,40523660,2480,2480,2480,2480,0
20240712,161700,40523660,2480,2480,2480,2480,0
20240712,161600,40523660,2480,2480,2480,2480,0
20240712,161500,40523660,2480,2480,2480,2480,0
20240712,161400,40523660,2480,2480,2480,2480,0
20240712,161300,40523660,2480,2480,2480,2480,0
20240712,161200,40523660,2480,2480,2480,2480,0
20240712,161100,40523660,2480,2480,2480,2480,0
20240712,161000,40523660,2480,2480,2480,2480,0
20240712,160900,40523660,2480,2480,2480,2480,0
20240712,160800,40523660,2480,2480,2480,2480,0
20240712,160700,40523660,2480,2480,2480,2480,0
20240712,160600,40523660,2480,2480,2480,2480,0
20240712,160500,40523660,2480,2480,2480,2480,123
20240712,160400,40523660,2480,2480,2480,2480,0
20240712,160300,40523660,2480,2480,2480,2480,0
20240712,160200,40523660,2480,2480,2480,2480,0
20240712,160100,40523660,2480,2480,2480,2480,0
20240712,160000,40523660,2480,2480,2480,2480,0
20240712,155900,40523660,2480,2480,2480,2480,0
20240712,155800,40523660,2480,2480,2480,2480,0
20240712,155700,40523660,2480,2480,2480,2480,0
20240712,155600,40523660,2480,2480,2480,2480,0
20240712,155500,40523660,2480,2480,2480,2480,0
20240712,155400,40523660,2480,2480,2480,2480,0
20240712,155300,40523660,2480,2480,2480,2480,0
20240712,155200,40523660,2480,2480,2480,2480,0
20240712,155100,40523660,2480,2480,2480,2480,0
20240712,155000,40523660,2480,2480,2480,2480,0
20240712,154900,40523660,2480,2480,2480,2480,0
20240712,154800,40523660,2480,2480,2480,2480,0
20240712,154700,40523660,2480,2480,2480,2480,0
20240712,154600,40523660,2480,2480,2480,2480,0
20240712,154500,40523660,2480,2480,2480,2480,0
20240712,154400,40523660,2480,2480,2480,2480,0
20240712,154300,40523660,2480,2480,2480,2480,0
20240712,154200,40523660,2480,2480,2480,2480,0
20240712,154100,40523660,2480,2480,2480,2480,0
20240712,154000,40523660,2480,2480,2480,2480,0
20240712,153900,40523660,2480,2480,2480,2480,0
20240712,153800,40523660,2480,2480,2480,2480,0
20240712,153700,40523660,2480,2480,2480,2480,0
20240712,153600,40523660,2480,2480,2480,2480,0
20240712,153500,40523660,2480,2480,2480,2480,123
20240712,153400,40523660,2480,2480,2480,2480,0
20240712,153300,40523660,2480,2480,2480,2480,0
20240712,153200,40523660,2480,2480,2480,2480,0
20240712,153100,40523660,2480,2480,2480,2480,0
20240712,153000,40523660,2480,2480,2480,2480,123
20240712,152900,40218620,2480,2480,2480,2480,0
20240712,152800,40218620,2480,2480,2480,2480,0
20240712,152700,40218620,2480,2480,2480,2480,0
20240712,152600,40218620,2480,2480,2480,2480,0
20240712,152500,40218620,2480,2480,2480,2480,0
20240712,152400,40218620,2480,2480,2480,2480,0
20240712,152300,40218620,2480,2480,2480,2480,0
20240712,152200,40218620,2480,2480,2480,2480,0
20240712,152100,40218620,2480,2480,2480,2480,0
20240712,152000,40218620,2480,2480,2480,2480,0
20240712,151900,40218620,2480,2480,2480,2480,99
20240712,151800,39973100,2480,2480,2480,2480,0
20240712,151700,39973100,2480,2480,2480,2480,23
20240712,151600,39916060,2480,2480,2480,2480,67
20240712,151500,39749900,2480,2480,2480,2480,0
20240712,151400,39749900,2480,2480,2480,2480,0
20240712,151300,39749900,2480,2480,2480,2480,0
20240712,151200,39749900,2480,2480,2480,2480,0
20240712,151100,39749900,2480,2480,2480,2480,6
20240712,151000,39735020,2480,2490,2490,2480,245
20240712,150900,39125780,2490,2490,2490,2490,4
20240712,150800,39115820,2490,2485,2490,2485,56
20240712,150700,38976620,2475,2475,2490,2475,216
20240712,150600,38439810,2480,2460,2480,2460,1284
20240712,150500,35270085,2450,2450,2450,2450,0
20240712,150400,35270085,2450,2450,2460,2450,114
20240712,150300,34990685,2445,2445,2445,2445,0
20240712,150200,34990685,2445,2445,2445,2445,560
20240712,150100,33621485,2440,2440,2440,2440,0
20240712,150000,33621485,2440,2440,2440,2440,0
20240712,145900,33621485,2440,2440,2440,2440,10
20240712,145800,33597085,2445,2445,2445,2445,0
20240712,145700,33597085,2445,2445,2445,2445,0
20240712,145600,33597085,2445,2445,2445,2445,1
20240712,145500,33594640,2445,2445,2445,2445,50
20240712,145400,33472390,2450,2450,2450,2450,0
20240712,145300,33472390,2450,2450,2450,2450,0
20240712,145200,33472390,2450,2450,2450,2450,0
20240712,145100,33472390,2450,2450,2450,2450,0
20240712,145000,33472390,2450,2450,2450,2450,0
20240712,144900,33472390,2450,2450,2450,2450,0
20240712,144800,33472390,2450,2450,2450,2450,0
20240712,144700,33472390,2450,2450,2450,2450,0
20240712,144600,33472390,2450,2450,2450,2450,2
20240712,144500,33467490,2450,2450,2450,2450,0
20240712,144400,33467490,2450,2450,2450,2450,0
20240712,144300,33467490,2450,2450,2450,2450,0
20240712,144200,33467490,2450,2450,2450,2450,0
20240712,144100,33467490,2450,2450,2450,2450,0
20240712,144000,33467490,2450,2450,2450,2450,1
20240712,143900,33465040,2445,2445,2445,2445,0
20240712,143800,33465040,2445,2445,2445,2445,0
20240712,143700,33465040,2445,2445,2445,2445,9
20240712,143600,33443035,2445,2445,2445,2445,2013
20240712,143500,28521250,2450,2445,2450,2445,100
20240712,143400,28276555,2445,2445,2445,2445,386
20240712,143300,27332785,2440,2445,2445,2440,386
20240712,143200,26390790,2440,2440,2440,2440,0
20240712,143100,26390790,2440,2440,2440,2440,0
20240712,143000,26390790,2440,2440,2440,2440,0
20240712,142900,26390790,2440,2440,2440,2440,0
20240712,142800,26390790,2440,2440,2440,2440,0
20240712,142700,26390790,2440,2440,2440,2440,0
20240712,142600,26390790,2440,2440,2440,2440,0
20240712,142500,26390790,2440,2440,2440,2440,1288
20240712,142400,23248070,2440,2450,2450,2440,236
20240712,142300,22671510,2460,2460,2460,2460,0
20240712,142200,22671510,2460,2460,2460,2460,0
20240712,142100,22671510,2460,2460,2460,2460,0
20240712,142000,22671510,2460,2460,2460,2460,0
20240712,141900,22671510,2460,2460,2460,2460,0
20240712,141800,22671510,2460,2460,2460,2460,0
20240712,141700,22671510,2460,2460,2460,2460,0
20240712,141600,22671510,2460,2460,2460,2460,0
20240712,141500,22671510,2460,2460,2460,2460,0
20240712,141400,22671510,2460,2460,2460,2460,1
20240712,141300,22669050,2470,2470,2470,2470,0
20240712,141200,22669050,2470,2460,2470,2450,4002
20240712,141100,12862910,2460,2460,2460,2460,0
20240712,141000,12862910,2460,2460,2460,2460,0
20240712,140900,12862910,2460,2460,2460,2460,0
20240712,140800,12862910,2460,2460,2460,2460,0
20240712,140700,12862910,2460,2460,2460,2460,0
20240712,140600,12862910,2460,2460,2460,2460,0
20240712,140500,12862910,2460,2460,2460,2460,0
20240712,140400,12862910,2460,2460,2460,2460,0
20240712,140300,12862910,2460,2460,2460,2460,0
20240712,140200,12862910,2460,2460,2460,2460,0
20240712,140100,12862910,2460,2460,2460,2460,0
20240712,140000,12862910,2460,2460,2460,2460,0
20240712,135900,12862910,2460,2460,2460,2460,0
20240712,135800,12862910,2460,2460,2460,2460,0
20240712,135700,12862910,2460,2460,2460,2460,0
20240712,135600,12862910,2460,2460,2460,2460,0
20240712,135500,12862910,2460,2460,2460,2460,0
20240712,135400,12862910,2460,2460,2460,2460,0
20240712,135300,12862910,2460,2460,2460,2460,0
20240712,135200,12862910,2460,2460,2460,2460,0
20240712,135100,12862910,2460,2460,2460,2460,0
20240712,135000,12862910,2460,2460,2460,2460,0
20240712,134900,12862910,2460,2460,2460,2460,0
20240712,134800,12862910,2460,2460,2460,2460,0
20240712,134700,12862910,2460,2460,2460,2460,0
20240712,134600,12862910,2460,2460,2460,2460,0
20240712,134500,12862910,2460,2460,2460,2460,0
20240712,134400,12862910,2460,2460,2460,2460,0
20240712,134300,12862910,2460,2460,2460,2460,0
20240712,134200,12862910,2460,2460,2460,2460,0
20240712,134100,12862910,2460,2460,2460,2460,0
20240712,134000,12862910,2460,2460,2460,2460,0
20240712,133900,12862910,2460,2460,2460,2460,0
20240712,133800,12862910,2460,2460,2460,2460,0
20240712,133700,12862910,2460,2460,2460,2460,0
20240712,133600,12862910,2460,2460,2460,2460,0
20240712,133500,12862910,2460,2460,2460,2460,0
20240712,133400,12862910,2460,2460,2460,2460,0
20240712,133300,12862910,2460,2460,2460,2460,0
20240712,133200,12862910,2460,2460,2460,2460,0
20240712,133100,12862910,2460,2460,2460,2460,0
20240712,133000,12862910,2460,2460,2460,2460,0
20240712,132900,12862910,2460,2460,2460,2460,0
20240712,132800,12862910,2460,2460,2460,2460,0
20240712,132700,12862910,2460,2460,2460,2460,0
20240712,132600,12862910,2460,2460,2460,2460,0
20240712,132500,12862910,2460,2460,2460,2460,0
20240712,132400,12862910,2460,2460,2460,2460,0
20240712,132300,12862910,2460,2460,2460,2460,0
20240712,132200,12862910,2460,2460,2460,2460,0
20240712,132100,12862910,2460,2460,2460,2460,0
20240712,132000,12862910,2460,2460,2460,2460,0
20240712,131900,12862910,2460,2460,2460,2460,0
20240712,131800,12862910,2460,2460,2460,2460,0
20240712,131700,12862910,2460,2460,2460,2460,0
20240712,131600,12862910,2460,2460,2460,2460,0
20240712,131500,12862910,2460,2460,2460,2460,0
20240712,131400,12862910,2460,2460,2460,2460,0
20240712,131300,12862910,2460,2460,2460,2460,0
20240712,131200,12862910,2460,2460,2460,2460,0
20240712,131100,12862910,2460,2460,2460,2460,0
20240712,131000,12862910,2460,2460,2460,2460,0
20240712,130900,12862910,2460,2460,2460,2460,0
20240712,130800,12862910,2460,2460,2460,2460,0
20240712,130700,12862910,2460,2460,2460,2460,0
20240712,130600,12862910,2460,2460,2460,2460,0
20240712,130500,12862910,2460,2460,2460,2460,0
20240712,130400,12862910,2460,2460,2460,2460,0
20240712,130300,12862910,2460,2465,2465,2460,91
20240712,130200,12638910,2470,2470,2470,2470,611
20240712,130100,11129740,2480,2480,2480,2480,0
20240712,130000,11129740,2480,2480,2480,2480,0
20240712,125900,11129740,2480,2480,2480,2480,0
20240712,125800,11129740,2480,2480,2480,2480,0
20240712,125700,11129740,2480,2480,2480,2480,0
20240712,125600,11129740,2480,2480,2480,2480,0
20240712,125500,11129740,2480,2480,2480,2480,0
20240712,125400,11129740,2480,2480,2480,2480,0
20240712,125300,11129740,2480,2480,2480,2480,0
20240712,125200,11129740,2480,2480,2480,2480,0
20240712,125100,11129740,2480,2480,2480,2480,0
20240712,125000,11129740,2480,2480,2480,2480,0
20240712,124900,11129740,2480,2480,2480,2480,0
20240712,124800,11129740,2480,2480,2480,2480,0
20240712,124700,11129740,2480,2480,2480,2480,0
20240712,124600,11129740,2480,2480,2480,2480,0
20240712,124500,11129740,2480,2480,2480,2480,0
20240712,124400,11129740,2480,2480,2480,2480,0
20240712,124300,11129740,2480,2480,2480,2480,0
20240712,124200,11129740,2480,2480,2480,2480,0
20240712,124100,11129740,2480,2480,2480,2480,0
20240712,124000,11129740,2480,2480,2480,2480,0
20240712,123900,11129740,2480,2480,2480,2480,0
20240712,123800,11129740,2480,2480,2480,2480,0
20240712,123700,11129740,2480,2480,2480,2480,0
20240712,123600,11129740,2480,2480,2480,2480,0
20240712,123500,11129740,2480,2480,2480,2480,0
20240712,123400,11129740,2480,2480,2480,2480,0
20240712,123300,11129740,2480,2480,2480,2480,0
20240712,123200,11129740,2480,2480,2480,2480,0
20240712,123100,11129740,2480,2480,2480,2480,0
20240712,123000,11129740,2480,2480,2480,2480,0
20240712,122900,11129740,2480,2480,2480,2480,0
20240712,122800,11129740,2480,2480,2480,2480,0
20240712,122700,11129740,2480,2480,2480,2480,0
20240712,122600,11129740,2480,2480,2480,2480,0
20240712,122500,11129740,2480,2480,2480,2480,0
20240712,122400,11129740,2480,2480,2480,2480,0
20240712,122300,11129740,2480,2480,2480,2480,0
20240712,122200,11129740,2480,2480,2480,2480,0
20240712,122100,11129740,2480,2480,2480,2480,0
20240712,122000,11129740,2480,2480,2480,2480,0
20240712,121900,11129740,2480,2480,2480,2480,0
20240712,121800,11129740,2480,2480,2480,2480,13
20240712,121700,11097500,2480,2480,2480,2480,0
20240712,121600,11097500,2480,2480,2480,2480,0
20240712,121500,11097500,2480,2480,2480,2480,0
20240712,121400,11097500,2480,2480,2480,2480,0
20240712,121300,11097500,2480,2480,2480,2480,0
20240712,121200,11097500,2480,2480,2480,2480,70
20240712,121100,10923900,2470,2470,2470,2470,0
20240712,121000,10923900,2470,2470,2470,2470,0
20240712,120900,10923900,2470,2470,2470,2470,0
20240712,120800,10923900,2470,2470,2470,2470,0
20240712,120700,10923900,2470,2470,2470,2470,0
20240712,120600,10923900,2470,2470,2470,2470,0
20240712,120500,10923900,2470,2470,2470,2470,0
20240712,120400,10923900,2470,2470,2470,2470,0
20240712,120300,10923900,2470,2470,2470,2470,0
20240712,120200,10923900,2470,2470,2470,2470,0
20240712,120100,10923900,2470,2470,2470,2470,0
20240712,120000,10923900,2470,2470,2470,2470,0
20240712,115900,10923900,2470,2470,2470,2470,0
20240712,115800,10923900,2470,2470,2470,2470,0
20240712,115700,10923900,2470,2470,2470,2470,0
20240712,115600,10923900,2470,2470,2470,2470,0
20240712,115500,10923900,2470,2470,2470,2470,1
20240712,115400,10921430,2470,2470,2470,2470,0
20240712,115300,10921430,2470,2470,2470,2470,0
20240712,115200,10921430,2470,2470,2470,2470,0
20240712,115100,10921430,2470,2470,2470,2470,0
20240712,115000,10921430,2470,2470,2470,2470,0
20240712,114900,10921430,2470,2470,2470,2470,34
20240712,114800,10837450,2480,2480,2480,2480,0
20240712,114700,10837450,2480,2480,2480,2480,0
20240712,114600,10837450,2480,2480,2480,2480,0
20240712,114500,10837450,2480,2480,2480,2480,0
20240712,114400,10837450,2480,2480,2480,2480,0
20240712,114300,10837450,2480,2480,2480,2480,0
20240712,114200,10837450,2480,2480,2480,2480,0
20240712,114100,10837450,2480,2480,2480,2480,0
20240712,114000,10837450,2480,2480,2480,2480,1
20240712,113900,10834970,2480,2480,2480,2480,0
20240712,113800,10834970,2480,2480,2480,2480,0
20240712,113700,10834970,2480,2480,2480,2480,0
20240712,113600,10834970,2480,2480,2480,2480,0
20240712,113500,10834970,2480,2480,2480,2480,0
20240712,113400,10834970,2480,2480,2480,2480,0
20240712,113300,10834970,2480,2480,2480,2480,0
20240712,113200,10834970,2480,2480,2480,2480,0
20240712,113100,10834970,2480,2480,2480,2480,0
20240712,113000,10834970,2480,2480,2480,2480,44
20240712,112900,10725850,2480,2480,2480,2480,0
20240712,112800,10725850,2480,2480,2480,2480,0
20240712,112700,10725850,2480,2480,2480,2480,0
20240712,112600,10725850,2480,2480,2480,2480,0
20240712,112500,10725850,2480,2480,2480,2480,0
20240712,112400,10725850,2480,2480,2480,2480,0
20240712,112300,10725850,2480,2480,2480,2480,0
20240712,112200,10725850,2480,2480,2480,2480,0
20240712,112100,10725850,2480,2480,2480,2480,0
20240712,112000,10725850,2480,2480,2480,2480,0
20240712,111900,10725850,2480,2480,2480,2480,0
20240712,111800,10725850,2480,2480,2480,2480,0
20240712,111700,10725850,2480,2480,2480,2480,0
20240712,111600,10725850,2480,2480,2480,2480,11
20240712,111500,10698570,2475,2475,2475,2475,0
20240712,111400,10698570,2475,2475,2475,2475,0
20240712,111300,10698570,2475,2475,2475,2475,0
20240712,111200,10698570,2475,2475,2475,2475,0
20240712,111100,10698570,2475,2475,2475,2475,0
20240712,111000,10698570,2475,2475,2475,2475,0
20240712,110900,10698570,2475,2475,2475,2475,0
20240712,110800,10698570,2475,2475,2475,2475,0
20240712,110700,10698570,2475,2475,2475,2475,0
20240712,110600,10698570,2475,2475,2475,2475,0
20240712,110500,10698570,2475,2475,2475,2475,1
20240712,110400,10696095,2475,2475,2475,2475,0
20240712,110300,10696095,2475,2475,2475,2475,0
20240712,110200,10696095,2475,2475,2475,2475,0
20240712,110100,10696095,2475,2475,2475,2475,0
20240712,110000,10696095,2475,2475,2475,2475,0
20240712,105900,10696095,2475,2475,2475,2475,0
20240712,105800,10696095,2475,2475,2475,2475,0
20240712,105700,10696095,2475,2475,2475,2475,0
20240712,105600,10696095,2475,2475,2475,2475,0
20240712,105500,10696095,2475,2475,2475,2475,1
20240712,105400,10693620,2475,2475,2475,2475,0
20240712,105300,10693620,2475,2475,2475,2475,0
20240712,105200,10693620,2475,2475,2475,2475,1
20240712,105100,10691145,2475,2475,2475,2475,0
20240712,105000,10691145,2475,2475,2475,2475,18
20240712,104900,10646595,2480,2480,2480,2480,0
20240712,104800,10646595,2480,2480,2480,2480,0
20240712,104700,10646595,2480,2480,2480,2480,0
20240712,104600,10646595,2480,2480,2480,2480,0
20240712,104500,10646595,2480,2480,2480,2480,0
20240712,104400,10646595,2480,2480,2480,2480,0
20240712,104300,10646595,2480,2480,2480,2480,0
20240712,104200,10646595,2480,2480,2480,2480,0
20240712,104100,10646595,2480,2480,2480,2480,0
20240712,104000,10646595,2480,2480,2480,2480,0
20240712,103900,10646595,2480,2480,2480,2480,0
20240712,103800,10646595,2480,2480,2480,2480,0
20240712,103700,10646595,2480,2480,2480,2480,0
20240712,103600,10646595,2480,2480,2480,2480,0
20240712,103500,10646595,2480,2480,2480,2480,0
20240712,103400,10646595,2480,2480,2480,2480,0
20240712,103300,10646595,2480,2480,2480,2480,0
20240712,103200,10646595,2480,2480,2480,2480,0
20240712,103100,10646595,2480,2480,2480,2480,0
20240712,103000,10646595,2480,2480,2480,2480,0
20240712,102900,10646595,2480,2480,2480,2480,0
20240712,102800,10646595,2480,2480,2480,2480,0
20240712,102700,10646595,2480,2480,2480,2480,0
20240712,102600,10646595,2480,2480,2480,2480,0
20240712,102500,10646595,2480,2480,2480,2480,0
20240712,102400,10646595,2480,2480,2480,2480,0
20240712,102300,10646595,2480,2480,2480,2480,0
20240712,102200,10646595,2480,2480,2480,2480,0
20240712,102100,10646595,2480,2480,2480,2480,2
20240712,102000,10641635,2480,2480,2480,2480,1
20240712,101900,10639155,2480,2480,2480,2480,5
20240712,101800,10626755,2480,2480,2480,2480,0
20240712,101700,10626755,2480,2475,2480,2475,13
20240712,101600,10594575,2475,2475,2475,2475,1
20240712,101500,10592100,2465,2465,2465,2465,0
20240712,101400,10592100,2465,2465,2465,2465,0
20240712,101300,10592100,2465,2465,2465,2465,0
20240712,101200,10592100,2465,2465,2465,2465,0
20240712,101100,10592100,2465,2465,2465,2465,0
20240712,101000,10592100,2465,2465,2465,2465,0
20240712,100900,10592100,2465,2465,2465,2465,0
20240712,100800,10592100,2465,2465,2465,2465,0
20240712,100700,10592100,2465,2465,2465,2465,0
20240712,100600,10592100,2465,2465,2465,2465,0
20240712,100500,10592100,2465,2465,2465,2465,2
20240712,100400,10587170,2465,2465,2465,2465,20
20240712,100300,10537870,2460,2460,2460,2460,41
20240712,100200,10437010,2470,2460,2470,2460,39
20240712,100100,10341060,2470,2470,2470,2470,0
20240712,100000,10341060,2470,2470,2470,2470,1
20240712,095900,10338590,2470,2470,2470,2470,7
20240712,095800,10321300,2470,2470,2470,2470,0
20240712,095700,10321300,2470,2470,2470,2470,4
20240712,095600,10311420,2470,2470,2470,2470,0
20240712,095500,10311420,2470,2470,2470,2470,1
20240712,095400,10308950,2460,2460,2460,2460,40
20240712,095300,10210550,2455,2455,2455,2455,10
20240712,095200,10186000,2460,2460,2460,2460,100
20240712,095100,9940000,2470,2470,2470,2470,0
20240712,095000,9940000,2470,2470,2470,2470,0
20240712,094900,9940000,2470,2460,2470,2460,51
20240712,094800,9814530,2465,2465,2465,2465,0
20240712,094700,9814530,2465,2465,2465,2465,0
20240712,094600,9814530,2465,2465,2465,2465,0
20240712,094500,9814530,2465,2465,2465,2465,0
20240712,094400,9814530,2465,2465,2465,2465,0
20240712,094300,9814530,2465,2465,2465,2465,0
20240712,094200,9814530,2465,2465,2465,2465,0
20240712,094100,9814530,2465,2465,2465,2465,0
20240712,094000,9814530,2465,2465,2465,2465,0
20240712,093900,9814530,2465,2465,2465,2465,0
20240712,093800,9814530,2465,2465,2465,2465,0
20240712,093700,9814530,2465,2465,2465,2465,9
20240712,093600,9792345,2465,2465,2465,2465,0
20240712,093500,9792345,2465,2465,2465,2465,0
20240712,093400,9792345,2465,2465,2465,2465,573
20240712,093300,8379900,2455,2455,2455,2455,100
20240712,093200,8134400,2460,2460,2460,2460,0
20240712,093100,8134400,2460,2460,2460,2460,0
20240712,093000,8134400,2460,2460,2460,2460,0
20240712,092900,8134400,2460,2460,2460,2460,0
20240712,092800,8134400,2460,2475,2475,2460,520
20240712,092700,6852145,2480,2480,2480,2480,80
20240712,092600,6653745,2480,2480,2480,2480,0
20240712,092500,6653745,2480,2480,2480,2480,0
20240712,092400,6653745,2480,2480,2480,2480,11
20240712,092300,6626465,2480,2480,2480,2480,0
20240712,092200,6626465,2480,2480,2480,2480,1367
20240712,092100,3236305,2480,2480,2480,2480,0
20240712,092000,3236305,2480,2480,2480,2480,137
20240712,091900,2896545,2480,2480,2480,2480,1
20240712,091800,2894065,2480,2480,2480,2480,0
20240712,091700,2894065,2480,2480,2480,2480,0
20240712,091600,2894065,2480,2480,2480,2480,0
20240712,091500,2894065,2480,2480,2480,2480,0
20240712,091400,2894065,2480,2480,2480,2480,0
20240712,091300,2894065,2480,2480,2480,2480,0
20240712,091200,2894065,2480,2480,2480,2480,73
20240712,091100,2713025,2480,2480,2480,2480,0
20240712,091000,2713025,2480,2480,2480,2480,0
20240712,090900,2713025,2480,2485,2485,2480,179
20240712,090800,2268710,2490,2490,2490,2490,2
20240712,090700,2263730,2490,2490,2490,2490,1
20240712,090600,2261240,2490,2490,2490,2490,1
20240712,090500,2258750,2490,2485,2490,2485,90
20240712,090400,2035095,2485,2490,2490,2485,6
20240712,090300,2020175,2495,2500,2500,2495,637
20240712,090200,430855,2500,2500,2500,2500,1
20240712,090100,428355,2495,2490,2500,2490,56
20240712,090000,288815,2485,2490,2490,2485,116