KissMeData/089150/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,200600,61790700,2460,2460,2460,2460,27
20240716,200500,61790700,2460,2460,2460,2460,0
20240716,200400,61790700,2460,2460,2460,2460,0
20240716,200300,61790700,2460,2460,2460,2460,0
20240716,200200,61790700,2460,2460,2460,2460,0
20240716,200100,61790700,2460,2460,2460,2460,0
20240716,200000,61790700,2460,2460,2460,2460,0
20240716,195900,61790700,2460,2460,2460,2460,0
20240716,195800,61790700,2460,2460,2460,2460,0
20240716,195700,61790700,2460,2460,2460,2460,0
20240716,195600,61790700,2460,2460,2460,2460,0
20240716,195500,61790700,2460,2460,2460,2460,0
20240716,195400,61790700,2460,2460,2460,2460,0
20240716,195300,61790700,2460,2460,2460,2460,0
20240716,195200,61790700,2460,2460,2460,2460,0
20240716,195100,61790700,2460,2460,2460,2460,0
20240716,195000,61790700,2460,2460,2460,2460,0
20240716,194900,61790700,2460,2460,2460,2460,0
20240716,194800,61790700,2460,2460,2460,2460,0
20240716,194700,61790700,2460,2460,2460,2460,0
20240716,194600,61790700,2460,2460,2460,2460,0
20240716,194500,61790700,2460,2460,2460,2460,0
20240716,194400,61790700,2460,2460,2460,2460,0
20240716,194300,61790700,2460,2460,2460,2460,0
20240716,194200,61790700,2460,2460,2460,2460,0
20240716,194100,61790700,2460,2460,2460,2460,0
20240716,194000,61790700,2460,2460,2460,2460,0
20240716,193900,61790700,2460,2460,2460,2460,0
20240716,193800,61790700,2460,2460,2460,2460,0
20240716,193700,61790700,2460,2460,2460,2460,0
20240716,193600,61790700,2460,2460,2460,2460,27
20240716,193500,61790700,2460,2460,2460,2460,0
20240716,193400,61790700,2460,2460,2460,2460,0
20240716,193300,61790700,2460,2460,2460,2460,0
20240716,193200,61790700,2460,2460,2460,2460,0
20240716,193100,61790700,2460,2460,2460,2460,0
20240716,193000,61790700,2460,2460,2460,2460,0
20240716,192900,61790700,2460,2460,2460,2460,0
20240716,192800,61790700,2460,2460,2460,2460,0
20240716,192700,61790700,2460,2460,2460,2460,0
20240716,192600,61790700,2460,2460,2460,2460,0
20240716,192500,61790700,2460,2460,2460,2460,0
20240716,192400,61790700,2460,2460,2460,2460,0
20240716,192300,61790700,2460,2460,2460,2460,0
20240716,192200,61790700,2460,2460,2460,2460,0
20240716,192100,61790700,2460,2460,2460,2460,0
20240716,192000,61790700,2460,2460,2460,2460,0
20240716,191900,61790700,2460,2460,2460,2460,0
20240716,191800,61790700,2460,2460,2460,2460,0
20240716,191700,61790700,2460,2460,2460,2460,0
20240716,191600,61790700,2460,2460,2460,2460,0
20240716,191500,61790700,2460,2460,2460,2460,0
20240716,191400,61790700,2460,2460,2460,2460,0
20240716,191300,61790700,2460,2460,2460,2460,0
20240716,191200,61790700,2460,2460,2460,2460,0
20240716,191100,61790700,2460,2460,2460,2460,0
20240716,191000,61790700,2460,2460,2460,2460,0
20240716,190900,61790700,2460,2460,2460,2460,0
20240716,190800,61790700,2460,2460,2460,2460,0
20240716,190700,61790700,2460,2460,2460,2460,0
20240716,190600,61790700,2460,2460,2460,2460,27
20240716,190500,61790700,2460,2460,2460,2460,0
20240716,190400,61790700,2460,2460,2460,2460,0
20240716,190300,61790700,2460,2460,2460,2460,0
20240716,190200,61790700,2460,2460,2460,2460,0
20240716,190100,61790700,2460,2460,2460,2460,0
20240716,190000,61790700,2460,2460,2460,2460,0
20240716,185900,61790700,2460,2460,2460,2460,0
20240716,185800,61790700,2460,2460,2460,2460,0
20240716,185700,61790700,2460,2460,2460,2460,0
20240716,185600,61790700,2460,2460,2460,2460,0
20240716,185500,61790700,2460,2460,2460,2460,0
20240716,185400,61790700,2460,2460,2460,2460,0
20240716,185300,61790700,2460,2460,2460,2460,0
20240716,185200,61790700,2460,2460,2460,2460,0
20240716,185100,61790700,2460,2460,2460,2460,0
20240716,185000,61790700,2460,2460,2460,2460,0
20240716,184900,61790700,2460,2460,2460,2460,0
20240716,184800,61790700,2460,2460,2460,2460,0
20240716,184700,61790700,2460,2460,2460,2460,0
20240716,184600,61790700,2460,2460,2460,2460,0
20240716,184500,61790700,2460,2460,2460,2460,0
20240716,184400,61790700,2460,2460,2460,2460,0
20240716,184300,61790700,2460,2460,2460,2460,0
20240716,184200,61790700,2460,2460,2460,2460,0
20240716,184100,61790700,2460,2460,2460,2460,0
20240716,184000,61790700,2460,2460,2460,2460,0
20240716,183900,61790700,2460,2460,2460,2460,0
20240716,183800,61790700,2460,2460,2460,2460,0
20240716,183700,61790700,2460,2460,2460,2460,0
20240716,183600,61790700,2460,2460,2460,2460,27
20240716,183500,61790700,2460,2460,2460,2460,0
20240716,183400,61790700,2460,2460,2460,2460,0
20240716,183300,61790700,2460,2460,2460,2460,0
20240716,183200,61790700,2460,2460,2460,2460,0
20240716,183100,61790700,2460,2460,2460,2460,0
20240716,183000,61790700,2460,2460,2460,2460,0
20240716,182900,61790700,2460,2460,2460,2460,0
20240716,182800,61790700,2460,2460,2460,2460,0
20240716,182700,61790700,2460,2460,2460,2460,0
20240716,182600,61790700,2460,2460,2460,2460,0
20240716,182500,61790700,2460,2460,2460,2460,0
20240716,182400,61790700,2460,2460,2460,2460,0
20240716,182300,61790700,2460,2460,2460,2460,0
20240716,182200,61790700,2460,2460,2460,2460,0
20240716,182100,61790700,2460,2460,2460,2460,0
20240716,182000,61790700,2460,2460,2460,2460,0
20240716,181900,61790700,2460,2460,2460,2460,0
20240716,181800,61790700,2460,2460,2460,2460,0
20240716,181700,61790700,2460,2460,2460,2460,0
20240716,181600,61790700,2460,2460,2460,2460,0
20240716,181500,61790700,2460,2460,2460,2460,0
20240716,181400,61790700,2460,2460,2460,2460,0
20240716,181300,61790700,2460,2460,2460,2460,0
20240716,181200,61790700,2460,2460,2460,2460,0
20240716,181100,61790700,2460,2460,2460,2460,0
20240716,181000,61790700,2460,2460,2460,2460,0
20240716,180900,61790700,2460,2460,2460,2460,0
20240716,180800,61790700,2460,2460,2460,2460,0
20240716,180700,61790700,2460,2460,2460,2460,0
20240716,180600,61790700,2460,2460,2460,2460,27
20240716,180500,61790700,2460,2460,2460,2460,0
20240716,180400,61790700,2460,2460,2460,2460,0
20240716,180300,61790700,2460,2460,2460,2460,0
20240716,180200,61790700,2460,2460,2460,2460,0
20240716,180100,61790700,2460,2460,2460,2460,0
20240716,180000,61790700,2460,2460,2460,2460,0
20240716,175900,61790700,2460,2460,2460,2460,0
20240716,175800,61790700,2460,2460,2460,2460,0
20240716,175700,61790700,2460,2460,2460,2460,0
20240716,175600,61790700,2460,2460,2460,2460,0
20240716,175500,61790700,2460,2460,2460,2460,0
20240716,175400,61790700,2460,2460,2460,2460,0
20240716,175300,61790700,2460,2460,2460,2460,0
20240716,175200,61790700,2460,2460,2460,2460,0
20240716,175100,61790700,2460,2460,2460,2460,0
20240716,175000,61790700,2460,2460,2460,2460,0
20240716,174900,61790700,2460,2460,2460,2460,0
20240716,174800,61790700,2460,2460,2460,2460,0
20240716,174700,61790700,2460,2460,2460,2460,0
20240716,174600,61790700,2460,2460,2460,2460,0
20240716,174500,61790700,2460,2460,2460,2460,0
20240716,174400,61790700,2460,2460,2460,2460,0
20240716,174300,61790700,2460,2460,2460,2460,0
20240716,174200,61790700,2460,2460,2460,2460,0
20240716,174100,61790700,2460,2460,2460,2460,0
20240716,174000,61790700,2460,2460,2460,2460,0
20240716,173900,61790700,2460,2460,2460,2460,0
20240716,173800,61790700,2460,2460,2460,2460,0
20240716,173700,61790700,2460,2460,2460,2460,0
20240716,173600,61790700,2460,2460,2460,2460,27
20240716,173500,61790700,2460,2460,2460,2460,0
20240716,173400,61790700,2460,2460,2460,2460,0
20240716,173300,61790700,2460,2460,2460,2460,0
20240716,173200,61790700,2460,2460,2460,2460,0
20240716,173100,61790700,2460,2460,2460,2460,0
20240716,173000,61790700,2460,2460,2460,2460,0
20240716,172900,61790700,2460,2460,2460,2460,0
20240716,172800,61790700,2460,2460,2460,2460,0
20240716,172700,61790700,2460,2460,2460,2460,0
20240716,172600,61790700,2460,2460,2460,2460,0
20240716,172500,61790700,2460,2460,2460,2460,0
20240716,172400,61790700,2460,2460,2460,2460,0
20240716,172300,61790700,2460,2460,2460,2460,0
20240716,172200,61790700,2460,2460,2460,2460,0
20240716,172100,61790700,2460,2460,2460,2460,0
20240716,172000,61790700,2460,2460,2460,2460,0
20240716,171900,61790700,2460,2460,2460,2460,0
20240716,171800,61790700,2460,2460,2460,2460,0
20240716,171700,61790700,2460,2460,2460,2460,0
20240716,171600,61790700,2460,2460,2460,2460,0
20240716,171500,61790700,2460,2460,2460,2460,0
20240716,171400,61790700,2460,2460,2460,2460,0
20240716,171300,61790700,2460,2460,2460,2460,0
20240716,171200,61790700,2460,2460,2460,2460,0
20240716,171100,61790700,2460,2460,2460,2460,0
20240716,171000,61790700,2460,2460,2460,2460,0
20240716,170900,61790700,2460,2460,2460,2460,0
20240716,170800,61790700,2460,2460,2460,2460,0
20240716,170700,61790700,2460,2460,2460,2460,0
20240716,170600,61790700,2460,2460,2460,2460,27
20240716,170500,61790700,2460,2460,2460,2460,0
20240716,170400,61790700,2460,2460,2460,2460,0
20240716,170300,61790700,2460,2460,2460,2460,0
20240716,170200,61790700,2460,2460,2460,2460,0
20240716,170100,61790700,2460,2460,2460,2460,0
20240716,170000,61790700,2460,2460,2460,2460,0
20240716,165900,61790700,2460,2460,2460,2460,0
20240716,165800,61790700,2460,2460,2460,2460,0
20240716,165700,61790700,2460,2460,2460,2460,0
20240716,165600,61790700,2460,2460,2460,2460,0
20240716,165500,61790700,2460,2460,2460,2460,0
20240716,165400,61790700,2460,2460,2460,2460,0
20240716,165300,61790700,2460,2460,2460,2460,0
20240716,165200,61790700,2460,2460,2460,2460,0
20240716,165100,61790700,2460,2460,2460,2460,0
20240716,165000,61790700,2460,2460,2460,2460,0
20240716,164900,61790700,2460,2460,2460,2460,0
20240716,164800,61790700,2460,2460,2460,2460,0
20240716,164700,61790700,2460,2460,2460,2460,0
20240716,164600,61790700,2460,2460,2460,2460,0
20240716,164500,61790700,2460,2460,2460,2460,0
20240716,164400,61790700,2460,2460,2460,2460,0
20240716,164300,61790700,2460,2460,2460,2460,0
20240716,164200,61790700,2460,2460,2460,2460,0
20240716,164100,61790700,2460,2460,2460,2460,0
20240716,164000,61790700,2460,2460,2460,2460,0
20240716,163900,61790700,2460,2460,2460,2460,0
20240716,163800,61790700,2460,2460,2460,2460,0
20240716,163700,61790700,2460,2460,2460,2460,0
20240716,163600,61790700,2460,2460,2460,2460,27
20240716,163500,61790700,2460,2460,2460,2460,0
20240716,163400,61790700,2460,2460,2460,2460,0
20240716,163300,61790700,2460,2460,2460,2460,0
20240716,163200,61790700,2460,2460,2460,2460,0
20240716,163100,61790700,2460,2460,2460,2460,0
20240716,163000,61790700,2460,2460,2460,2460,0
20240716,162900,61790700,2460,2460,2460,2460,0
20240716,162800,61790700,2460,2460,2460,2460,0
20240716,162700,61790700,2460,2460,2460,2460,0
20240716,162600,61790700,2460,2460,2460,2460,0
20240716,162500,61790700,2460,2460,2460,2460,0
20240716,162400,61790700,2460,2460,2460,2460,0
20240716,162300,61790700,2460,2460,2460,2460,0
20240716,162200,61790700,2460,2460,2460,2460,0
20240716,162100,61790700,2460,2460,2460,2460,0
20240716,162000,61790700,2460,2460,2460,2460,0
20240716,161900,61790700,2460,2460,2460,2460,0
20240716,161800,61790700,2460,2460,2460,2460,0
20240716,161700,61790700,2460,2460,2460,2460,0
20240716,161600,61790700,2460,2460,2460,2460,0
20240716,161500,61790700,2460,2460,2460,2460,0
20240716,161400,61790700,2460,2460,2460,2460,0
20240716,161300,61790700,2460,2460,2460,2460,0
20240716,161200,61790700,2460,2460,2460,2460,0
20240716,161100,61790700,2460,2460,2460,2460,0
20240716,161000,61790700,2460,2460,2460,2460,0
20240716,160900,61790700,2460,2460,2460,2460,0
20240716,160800,61790700,2460,2460,2460,2460,0
20240716,160700,61790700,2460,2460,2460,2460,0
20240716,160600,61790700,2460,2460,2460,2460,27
20240716,160500,61790700,2460,2460,2460,2460,0
20240716,160400,61790700,2460,2460,2460,2460,0
20240716,160300,61790700,2460,2460,2460,2460,0
20240716,160200,61790700,2460,2460,2460,2460,0
20240716,160100,61790700,2460,2460,2460,2460,0
20240716,160000,61790700,2460,2460,2460,2460,0
20240716,155900,61790700,2460,2460,2460,2460,0
20240716,155800,61790700,2460,2460,2460,2460,0
20240716,155700,61790700,2460,2460,2460,2460,0
20240716,155600,61790700,2460,2460,2460,2460,0
20240716,155500,61790700,2460,2460,2460,2460,0
20240716,155400,61790700,2460,2460,2460,2460,0
20240716,155300,61790700,2460,2460,2460,2460,0
20240716,155200,61790700,2460,2460,2460,2460,0
20240716,155100,61790700,2460,2460,2460,2460,0
20240716,155000,61790700,2460,2460,2460,2460,0
20240716,154900,61790700,2460,2460,2460,2460,0
20240716,154800,61790700,2460,2460,2460,2460,0
20240716,154700,61790700,2460,2460,2460,2460,0
20240716,154600,61790700,2460,2460,2460,2460,0
20240716,154500,61790700,2460,2460,2460,2460,0
20240716,154400,61790700,2460,2460,2460,2460,0
20240716,154300,61790700,2460,2460,2460,2460,0
20240716,154200,61790700,2460,2460,2460,2460,0
20240716,154100,61790700,2460,2460,2460,2460,0
20240716,154000,61790700,2460,2460,2460,2460,0
20240716,153900,61790700,2460,2460,2460,2460,0
20240716,153800,61790700,2460,2460,2460,2460,0
20240716,153700,61790700,2460,2460,2460,2460,0
20240716,153600,61790700,2460,2460,2460,2460,27
20240716,153500,61790700,2460,2460,2460,2460,0
20240716,153400,61790700,2460,2460,2460,2460,0
20240716,153300,61790700,2460,2460,2460,2460,0
20240716,153200,61790700,2460,2460,2460,2460,0
20240716,153100,61790700,2460,2460,2460,2460,0
20240716,153000,61790700,2460,2460,2460,2460,27
20240716,152900,61724280,2455,2455,2455,2455,0
20240716,152800,61724280,2455,2455,2455,2455,0
20240716,152700,61724280,2455,2455,2455,2455,0
20240716,152600,61724280,2455,2455,2455,2455,0
20240716,152500,61724280,2455,2455,2455,2455,0
20240716,152400,61724280,2455,2455,2455,2455,0
20240716,152300,61724280,2455,2455,2455,2455,0
20240716,152200,61724280,2455,2455,2455,2455,0
20240716,152100,61724280,2455,2455,2455,2455,0
20240716,152000,61724280,2455,2455,2455,2455,0
20240716,151900,61724280,2455,2455,2455,2455,7
20240716,151800,61707095,2455,2455,2455,2455,0
20240716,151700,61707095,2455,2455,2455,2455,0
20240716,151600,61707095,2455,2455,2455,2455,0
20240716,151500,61707095,2455,2455,2455,2455,0
20240716,151400,61707095,2455,2455,2455,2455,27
20240716,151300,61640810,2450,2450,2450,2450,0
20240716,151200,61640810,2450,2450,2450,2450,1
20240716,151100,61638360,2455,2455,2455,2455,0
20240716,151000,61638360,2455,2455,2455,2455,0
20240716,150900,61638360,2455,2455,2455,2455,0
20240716,150800,61638360,2455,2455,2455,2455,0
20240716,150700,61638360,2455,2455,2455,2455,0
20240716,150600,61638360,2455,2455,2455,2455,0
20240716,150500,61638360,2455,2455,2455,2455,0
20240716,150400,61638360,2455,2455,2455,2455,0
20240716,150300,61638360,2455,2455,2455,2455,0
20240716,150200,61638360,2455,2455,2455,2455,3
20240716,150100,61630995,2460,2460,2460,2460,0
20240716,150000,61630995,2460,2460,2460,2460,0
20240716,145900,61630995,2460,2460,2460,2460,0
20240716,145800,61630995,2460,2460,2460,2460,0
20240716,145700,61630995,2460,2460,2460,2460,0
20240716,145600,61630995,2460,2460,2460,2460,0
20240716,145500,61630995,2460,2460,2460,2460,0
20240716,145400,61630995,2460,2460,2460,2460,0
20240716,145300,61630995,2460,2460,2460,2460,0
20240716,145200,61630995,2460,2460,2460,2460,0
20240716,145100,61630995,2460,2460,2460,2460,0
20240716,145000,61630995,2460,2460,2460,2460,0
20240716,144900,61630995,2460,2460,2460,2460,0
20240716,144800,61630995,2460,2460,2460,2460,0
20240716,144700,61630995,2460,2460,2460,2460,0
20240716,144600,61630995,2460,2460,2460,2460,0
20240716,144500,61630995,2460,2460,2460,2460,0
20240716,144400,61630995,2460,2460,2460,2460,0
20240716,144300,61630995,2460,2460,2460,2460,0
20240716,144200,61630995,2460,2460,2460,2460,0
20240716,144100,61630995,2460,2460,2460,2460,0
20240716,144000,61630995,2460,2460,2460,2460,0
20240716,143900,61630995,2460,2460,2460,2460,0
20240716,143800,61630995,2460,2460,2460,2460,0
20240716,143700,61630995,2460,2460,2460,2460,0
20240716,143600,61630995,2460,2460,2460,2460,0
20240716,143500,61630995,2460,2460,2460,2460,0
20240716,143400,61630995,2460,2460,2460,2460,0
20240716,143300,61630995,2460,2460,2460,2460,0
20240716,143200,61630995,2460,2460,2460,2460,0
20240716,143100,61630995,2460,2460,2460,2460,0
20240716,143000,61630995,2460,2460,2460,2460,0
20240716,142900,61630995,2460,2460,2460,2460,0
20240716,142800,61630995,2460,2460,2460,2460,10
20240716,142700,61606395,2455,2455,2455,2455,0
20240716,142600,61606395,2455,2455,2455,2455,0
20240716,142500,61606395,2455,2455,2455,2455,536
20240716,142400,60290515,2455,2455,2455,2455,0
20240716,142300,60290515,2455,2455,2455,2455,0
20240716,142200,60290515,2455,2455,2455,2455,0
20240716,142100,60290515,2455,2455,2455,2455,0
20240716,142000,60290515,2455,2455,2455,2455,4
20240716,141900,60280695,2455,2455,2455,2455,0
20240716,141800,60280695,2455,2455,2455,2455,0
20240716,141700,60280695,2455,2455,2455,2455,0
20240716,141600,60280695,2455,2455,2455,2455,0
20240716,141500,60280695,2455,2455,2455,2455,0
20240716,141400,60280695,2455,2455,2455,2455,0
20240716,141300,60280695,2455,2455,2455,2455,0
20240716,141200,60280695,2455,2455,2455,2455,0
20240716,141100,60280695,2455,2455,2455,2455,0
20240716,141000,60280695,2455,2455,2455,2455,0
20240716,140900,60280695,2455,2455,2455,2455,0
20240716,140800,60280695,2455,2455,2455,2455,0
20240716,140700,60280695,2455,2455,2455,2455,0
20240716,140600,60280695,2455,2455,2455,2455,0
20240716,140500,60280695,2455,2455,2455,2455,0
20240716,140400,60280695,2455,2455,2455,2455,0
20240716,140300,60280695,2455,2455,2455,2455,0
20240716,140200,60280695,2455,2455,2455,2455,0
20240716,140100,60280695,2455,2455,2455,2455,0
20240716,140000,60280695,2455,2455,2455,2455,0
20240716,135900,60280695,2455,2455,2455,2455,0
20240716,135800,60280695,2455,2455,2455,2455,0
20240716,135700,60280695,2455,2455,2455,2455,0
20240716,135600,60280695,2455,2455,2455,2455,0
20240716,135500,60280695,2455,2455,2455,2455,90
20240716,135400,60059745,2460,2460,2460,2460,0
20240716,135300,60059745,2460,2460,2460,2460,0
20240716,135200,60059745,2460,2460,2460,2460,0
20240716,135100,60059745,2460,2460,2460,2460,2
20240716,135000,60054825,2460,2460,2460,2460,0
20240716,134900,60054825,2460,2460,2460,2460,0
20240716,134800,60054825,2460,2460,2460,2460,0
20240716,134700,60054825,2460,2460,2460,2460,0
20240716,134600,60054825,2460,2455,2460,2455,2
20240716,134500,60049910,2460,2460,2460,2460,0
20240716,134400,60049910,2460,2460,2460,2460,0
20240716,134300,60049910,2460,2460,2460,2460,0
20240716,134200,60049910,2460,2460,2460,2460,0
20240716,134100,60049910,2460,2460,2460,2460,0
20240716,134000,60049910,2460,2460,2460,2460,0
20240716,133900,60049910,2460,2460,2460,2460,0
20240716,133800,60049910,2460,2460,2460,2460,0
20240716,133700,60049910,2460,2460,2460,2460,0
20240716,133600,60049910,2460,2460,2460,2460,0
20240716,133500,60049910,2460,2460,2460,2460,0
20240716,133400,60049910,2460,2460,2460,2460,0
20240716,133300,60049910,2460,2460,2460,2460,1
20240716,133200,60047450,2460,2460,2460,2460,0
20240716,133100,60047450,2460,2460,2460,2460,385
20240716,133000,59100350,2460,2460,2460,2460,0
20240716,132900,59100350,2460,2460,2460,2460,0
20240716,132800,59100350,2460,2460,2460,2460,0
20240716,132700,59100350,2460,2460,2460,2460,0
20240716,132600,59100350,2460,2460,2460,2460,0
20240716,132500,59100350,2460,2460,2460,2460,0
20240716,132400,59100350,2460,2460,2460,2460,0
20240716,132300,59100350,2460,2460,2460,2460,0
20240716,132200,59100350,2460,2460,2460,2460,0
20240716,132100,59100350,2460,2460,2460,2460,0
20240716,132000,59100350,2460,2460,2460,2460,0
20240716,131900,59100350,2460,2460,2460,2460,0
20240716,131800,59100350,2460,2460,2460,2460,14
20240716,131700,59065910,2465,2465,2465,2465,0
20240716,131600,59065910,2465,2465,2465,2465,0
20240716,131500,59065910,2465,2465,2465,2465,1
20240716,131400,59063445,2465,2465,2465,2465,0
20240716,131300,59063445,2465,2465,2465,2465,0
20240716,131200,59063445,2465,2465,2465,2465,26
20240716,131100,58999355,2465,2465,2465,2465,0
20240716,131000,58999355,2465,2465,2465,2465,1
20240716,130900,58996890,2465,2465,2465,2465,0
20240716,130800,58996890,2465,2465,2465,2465,0
20240716,130700,58996890,2465,2465,2465,2465,0
20240716,130600,58996890,2465,2465,2465,2465,30
20240716,130500,58922940,2465,2465,2465,2465,42
20240716,130400,58819410,2465,2465,2465,2465,0
20240716,130300,58819410,2465,2465,2465,2465,0
20240716,130200,58819410,2465,2465,2465,2465,0
20240716,130100,58819410,2465,2465,2465,2465,0
20240716,130000,58819410,2465,2465,2465,2465,1
20240716,125900,58816945,2465,2460,2465,2460,101
20240716,125800,58567985,2465,2465,2465,2465,0
20240716,125700,58567985,2465,2465,2465,2465,0
20240716,125600,58567985,2465,2465,2465,2465,0
20240716,125500,58567985,2465,2465,2465,2465,0
20240716,125400,58567985,2465,2465,2465,2465,0
20240716,125300,58567985,2465,2465,2465,2465,0
20240716,125200,58567985,2465,2465,2465,2465,0
20240716,125100,58567985,2465,2465,2465,2465,0
20240716,125000,58567985,2465,2465,2465,2465,0
20240716,124900,58567985,2465,2465,2465,2465,0
20240716,124800,58567985,2465,2460,2465,2460,148
20240716,124700,58203670,2450,2450,2450,2450,0
20240716,124600,58203670,2450,2450,2450,2450,0
20240716,124500,58203670,2450,2450,2450,2450,0
20240716,124400,58203670,2450,2450,2450,2450,0
20240716,124300,58203670,2450,2450,2450,2450,0
20240716,124200,58203670,2450,2450,2450,2450,0
20240716,124100,58203670,2450,2450,2450,2450,0
20240716,124000,58203670,2450,2450,2450,2450,0
20240716,123900,58203670,2450,2450,2450,2450,6
20240716,123800,58188970,2450,2450,2450,2450,26
20240716,123700,58125270,2450,2450,2450,2450,0
20240716,123600,58125270,2450,2450,2450,2450,0
20240716,123500,58125270,2450,2450,2450,2450,0
20240716,123400,58125270,2450,2450,2450,2450,0
20240716,123300,58125270,2450,2450,2450,2450,0
20240716,123200,58125270,2450,2450,2450,2450,0
20240716,123100,58125270,2450,2450,2450,2450,0
20240716,123000,58125270,2450,2450,2450,2450,0
20240716,122900,58125270,2450,2450,2450,2450,7
20240716,122800,58108120,2450,2450,2450,2450,33
20240716,122700,58027270,2450,2450,2450,2450,0
20240716,122600,58027270,2450,2450,2450,2450,125
20240716,122500,57721020,2450,2450,2450,2450,0
20240716,122400,57721020,2450,2450,2450,2450,0
20240716,122300,57721020,2450,2450,2450,2450,25
20240716,122200,57659770,2440,2440,2440,2440,0
20240716,122100,57659770,2440,2440,2440,2440,0
20240716,122000,57659770,2440,2440,2440,2440,0
20240716,121900,57659770,2440,2440,2440,2440,0
20240716,121800,57659770,2440,2440,2440,2440,0
20240716,121700,57659770,2440,2440,2440,2440,0
20240716,121600,57659770,2440,2440,2440,2440,0
20240716,121500,57659770,2440,2440,2440,2440,0
20240716,121400,57659770,2440,2440,2440,2440,0
20240716,121300,57659770,2440,2440,2440,2440,0
20240716,121200,57659770,2440,2440,2440,2440,0
20240716,121100,57659770,2440,2440,2440,2440,0
20240716,121000,57659770,2440,2440,2440,2440,0
20240716,120900,57659770,2440,2440,2440,2440,0
20240716,120800,57659770,2440,2440,2440,2440,0
20240716,120700,57659770,2440,2450,2450,2440,20
20240716,120600,57610865,2450,2450,2450,2450,0
20240716,120500,57610865,2450,2450,2450,2450,0
20240716,120400,57610865,2450,2450,2450,2450,38
20240716,120300,57517765,2450,2450,2450,2450,6
20240716,120200,57503065,2450,2450,2450,2450,0
20240716,120100,57503065,2450,2450,2450,2450,0
20240716,120000,57503065,2450,2450,2450,2450,0
20240716,115900,57503065,2450,2450,2450,2450,0
20240716,115800,57503065,2450,2450,2450,2450,0
20240716,115700,57503065,2450,2450,2450,2450,1
20240716,115600,57500615,2450,2450,2450,2450,1
20240716,115500,57498165,2450,2450,2450,2450,0
20240716,115400,57498165,2450,2450,2450,2450,0
20240716,115300,57498165,2450,2450,2450,2450,0
20240716,115200,57498165,2450,2450,2450,2450,0
20240716,115100,57498165,2450,2450,2450,2450,0
20240716,115000,57498165,2450,2450,2450,2450,0
20240716,114900,57498165,2450,2450,2450,2450,0
20240716,114800,57498165,2450,2450,2450,2450,0
20240716,114700,57498165,2450,2450,2450,2450,0
20240716,114600,57498165,2450,2450,2450,2450,0
20240716,114500,57498165,2450,2450,2450,2450,0
20240716,114400,57498165,2450,2450,2450,2450,0
20240716,114300,57498165,2450,2455,2455,2450,300
20240716,114200,56763140,2455,2455,2455,2455,0
20240716,114100,56763140,2455,2455,2455,2455,0
20240716,114000,56763140,2455,2455,2455,2455,0
20240716,113900,56763140,2455,2455,2455,2455,0
20240716,113800,56763140,2455,2455,2455,2455,1
20240716,113700,56760685,2450,2450,2450,2450,0
20240716,113600,56760685,2450,2450,2450,2450,0
20240716,113500,56760685,2450,2450,2450,2450,0
20240716,113400,56760685,2450,2450,2450,2450,0
20240716,113300,56760685,2450,2450,2450,2450,0
20240716,113200,56760685,2450,2450,2450,2450,0
20240716,113100,56760685,2450,2450,2450,2450,0
20240716,113000,56760685,2450,2450,2450,2450,0
20240716,112900,56760685,2450,2450,2450,2450,0
20240716,112800,56760685,2450,2450,2450,2450,100
20240716,112700,56515685,2450,2450,2450,2450,0
20240716,112600,56515685,2450,2450,2450,2450,0
20240716,112500,56515685,2450,2450,2450,2450,0
20240716,112400,56515685,2450,2450,2450,2450,0
20240716,112300,56515685,2450,2450,2450,2450,0
20240716,112200,56515685,2450,2450,2450,2450,0
20240716,112100,56515685,2450,2450,2450,2450,0
20240716,112000,56515685,2450,2450,2450,2450,0
20240716,111900,56515685,2450,2450,2450,2450,0
20240716,111800,56515685,2450,2450,2450,2450,0
20240716,111700,56515685,2450,2450,2450,2450,0
20240716,111600,56515685,2450,2450,2450,2450,0
20240716,111500,56515685,2450,2450,2450,2450,0
20240716,111400,56515685,2450,2450,2450,2450,0
20240716,111300,56515685,2450,2450,2450,2450,0
20240716,111200,56515685,2450,2450,2450,2450,0
20240716,111100,56515685,2450,2450,2450,2450,0
20240716,111000,56515685,2450,2450,2450,2450,0
20240716,110900,56515685,2450,2450,2450,2450,0
20240716,110800,56515685,2450,2450,2450,2450,0
20240716,110700,56515685,2450,2450,2450,2450,0
20240716,110600,56515685,2450,2450,2450,2450,0
20240716,110500,56515685,2450,2450,2450,2450,0
20240716,110400,56515685,2450,2450,2450,2450,0
20240716,110300,56515685,2450,2450,2450,2450,0
20240716,110200,56515685,2450,2450,2450,2450,706
20240716,110100,54785985,2470,2445,2470,2445,2000
20240716,110000,49877320,2430,2430,2430,2430,0
20240716,105900,49877320,2430,2430,2430,2430,0
20240716,105800,49877320,2430,2430,2430,2430,0
20240716,105700,49877320,2430,2440,2440,2430,400
20240716,105600,48904170,2440,2440,2440,2440,0
20240716,105500,48904170,2440,2440,2440,2440,9
20240716,105400,48882210,2440,2440,2440,2440,0
20240716,105300,48882210,2440,2440,2440,2440,0
20240716,105200,48882210,2440,2440,2440,2440,66
20240716,105100,48721170,2440,2440,2440,2440,0
20240716,105000,48721170,2440,2440,2440,2440,0
20240716,104900,48721170,2440,2450,2450,2440,302
20240716,104800,47983575,2450,2450,2450,2450,6
20240716,104700,47968875,2450,2450,2450,2450,0
20240716,104600,47968875,2450,2450,2450,2450,0
20240716,104500,47968875,2450,2450,2450,2450,0
20240716,104400,47968875,2450,2450,2450,2450,100
20240716,104300,47723875,2450,2450,2450,2450,0
20240716,104200,47723875,2450,2450,2450,2450,0
20240716,104100,47723875,2450,2450,2450,2450,0
20240716,104000,47723875,2450,2445,2450,2445,162
20240716,103900,47327780,2440,2440,2440,2440,18
20240716,103800,47283860,2430,2430,2430,2430,0
20240716,103700,47283860,2430,2430,2430,2430,0
20240716,103600,47283860,2430,2430,2430,2430,0
20240716,103500,47283860,2430,2430,2430,2430,0
20240716,103400,47283860,2430,2430,2430,2430,0
20240716,103300,47283860,2430,2430,2430,2430,432
20240716,103200,46234100,2430,2430,2430,2430,15
20240716,103100,46197650,2430,2430,2430,2430,46
20240716,103000,46085870,2430,2430,2430,2430,96
20240716,102900,45852590,2440,2440,2440,2440,0
20240716,102800,45852590,2440,2440,2440,2440,0
20240716,102700,45852590,2440,2440,2440,2440,0
20240716,102600,45852590,2440,2440,2440,2440,0
20240716,102500,45852590,2440,2440,2440,2440,0
20240716,102400,45852590,2440,2440,2440,2440,0
20240716,102300,45852590,2440,2440,2440,2440,1
20240716,102200,45850150,2440,2440,2440,2440,4
20240716,102100,45840390,2430,2430,2430,2430,0
20240716,102000,45840390,2430,2430,2430,2430,0
20240716,101900,45840390,2430,2430,2430,2430,30
20240716,101800,45767490,2430,2430,2430,2430,11
20240716,101700,45740760,2430,2430,2430,2430,0
20240716,101600,45740760,2430,2440,2440,2430,14
20240716,101500,45706700,2435,2435,2435,2435,0
20240716,101400,45706700,2435,2435,2435,2435,1
20240716,101300,45704265,2425,2425,2425,2425,0
20240716,101200,45704265,2425,2425,2425,2425,0
20240716,101100,45704265,2425,2425,2425,2425,0
20240716,101000,45704265,2425,2425,2425,2425,0
20240716,100900,45704265,2425,2425,2425,2425,10
20240716,100800,45680015,2425,2425,2425,2425,10
20240716,100700,45655765,2425,2425,2425,2425,122
20240716,100600,45359915,2420,2425,2425,2420,4134
20240716,100500,35355625,2430,2430,2430,2430,760
20240716,100400,33508825,2430,2430,2430,2430,20
20240716,100300,33460225,2420,2425,2425,2420,7611
20240716,100200,15041575,2430,2430,2430,2430,0
20240716,100100,15041575,2430,2430,2430,2430,0
20240716,100000,15041575,2430,2430,2430,2430,4
20240716,095900,15031855,2420,2420,2420,2420,0
20240716,095800,15031855,2420,2430,2430,2420,49
20240716,095700,14913255,2430,2430,2430,2430,0
20240716,095600,14913255,2430,2430,2430,2430,0
20240716,095500,14913255,2430,2425,2430,2425,8
20240716,095400,14893850,2445,2420,2445,2410,1008
20240716,095300,12461015,2445,2445,2445,2445,0
20240716,095200,12461015,2445,2430,2445,2420,1044
20240716,095100,9932455,2430,2440,2440,2430,1322
20240716,095000,6719905,2435,2435,2435,2435,0
20240716,094900,6719905,2435,2435,2435,2435,0
20240716,094800,6719905,2435,2435,2435,2435,0
20240716,094700,6719905,2435,2435,2435,2435,0
20240716,094600,6719905,2435,2435,2435,2435,0
20240716,094500,6719905,2435,2435,2435,2435,0
20240716,094400,6719905,2435,2435,2435,2435,0
20240716,094300,6719905,2435,2435,2435,2435,0
20240716,094200,6719905,2435,2435,2435,2435,0
20240716,094100,6719905,2435,2435,2435,2435,0
20240716,094000,6719905,2435,2450,2450,2435,1500
20240716,093900,3063005,2450,2450,2450,2450,0
20240716,093800,3063005,2450,2450,2450,2450,0
20240716,093700,3063005,2450,2450,2450,2450,0
20240716,093600,3063005,2450,2450,2450,2450,0
20240716,093500,3063005,2450,2450,2450,2450,0
20240716,093400,3063005,2450,2450,2450,2450,228
20240716,093300,2504405,2450,2450,2450,2450,0
20240716,093200,2504405,2450,2450,2450,2450,0
20240716,093100,2504405,2450,2450,2450,2450,0
20240716,093000,2504405,2450,2460,2460,2450,351
20240716,092900,1643575,2455,2455,2455,2455,0
20240716,092800,1643575,2455,2455,2455,2455,0
20240716,092700,1643575,2455,2455,2455,2455,0
20240716,092600,1643575,2455,2455,2455,2455,0
20240716,092500,1643575,2455,2455,2455,2455,0
20240716,092400,1643575,2455,2455,2455,2455,0
20240716,092300,1643575,2455,2455,2455,2455,4
20240716,092200,1633755,2455,2455,2455,2455,0
20240716,092100,1633755,2455,2455,2455,2455,0
20240716,092000,1633755,2455,2455,2455,2455,0
20240716,091900,1633755,2455,2455,2455,2455,6
20240716,091800,1619025,2460,2460,2460,2460,105
20240716,091700,1360725,2470,2470,2470,2470,0
20240716,091600,1360725,2470,2470,2470,2470,0
20240716,091500,1360725,2470,2470,2470,2470,3
20240716,091400,1353315,2465,2465,2465,2465,154
20240716,091300,973705,2470,2470,2470,2470,0
20240716,091200,973705,2470,2470,2470,2470,1
20240716,091100,971235,2470,2470,2470,2470,0
20240716,091000,971235,2470,2470,2470,2470,5
20240716,090900,958885,2465,2465,2465,2465,0
20240716,090800,958885,2465,2465,2465,2465,19
20240716,090700,912050,2465,2465,2465,2465,0
20240716,090600,912050,2465,2465,2465,2465,19
20240716,090500,865215,2465,2465,2465,2465,0
20240716,090400,865215,2465,2465,2465,2465,0
20240716,090300,865215,2465,2465,2465,2465,0
20240716,090200,865215,2465,2465,2465,2465,0
20240716,090100,865215,2465,2465,2465,2465,0
20240716,090000,865215,2465,2465,2465,2465,351