KissMeData/340930/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,212900,227512865,2850,2850,2850,2850,2075
20240708,212800,227512865,2850,2850,2850,2850,0
20240708,212700,227512865,2850,2850,2850,2850,0
20240708,212600,227512865,2850,2850,2850,2850,0
20240708,212500,227512865,2850,2850,2850,2850,0
20240708,212400,227512865,2850,2850,2850,2850,0
20240708,212300,227512865,2850,2850,2850,2850,0
20240708,212200,227512865,2850,2850,2850,2850,0
20240708,212100,227512865,2850,2850,2850,2850,0
20240708,212000,227512865,2850,2850,2850,2850,0
20240708,211900,227512865,2850,2850,2850,2850,0
20240708,211800,227512865,2850,2850,2850,2850,0
20240708,211700,227512865,2850,2850,2850,2850,0
20240708,211600,227512865,2850,2850,2850,2850,0
20240708,211500,227512865,2850,2850,2850,2850,0
20240708,211400,227512865,2850,2850,2850,2850,0
20240708,211300,227512865,2850,2850,2850,2850,0
20240708,211200,227512865,2850,2850,2850,2850,0
20240708,211100,227512865,2850,2850,2850,2850,0
20240708,211000,227512865,2850,2850,2850,2850,0
20240708,210900,227512865,2850,2850,2850,2850,0
20240708,210800,227512865,2850,2850,2850,2850,0
20240708,210700,227512865,2850,2850,2850,2850,0
20240708,210600,227512865,2850,2850,2850,2850,0
20240708,210500,227512865,2850,2850,2850,2850,0
20240708,210400,227512865,2850,2850,2850,2850,0
20240708,210300,227512865,2850,2850,2850,2850,0
20240708,210200,227512865,2850,2850,2850,2850,0
20240708,210100,227512865,2850,2850,2850,2850,0
20240708,210000,227512865,2850,2850,2850,2850,0
20240708,205900,227512865,2850,2850,2850,2850,2075
20240708,205800,227512865,2850,2850,2850,2850,0
20240708,205700,227512865,2850,2850,2850,2850,0
20240708,205600,227512865,2850,2850,2850,2850,0
20240708,205500,227512865,2850,2850,2850,2850,0
20240708,205400,227512865,2850,2850,2850,2850,0
20240708,205300,227512865,2850,2850,2850,2850,0
20240708,205200,227512865,2850,2850,2850,2850,0
20240708,205100,227512865,2850,2850,2850,2850,0
20240708,205000,227512865,2850,2850,2850,2850,0
20240708,204900,227512865,2850,2850,2850,2850,0
20240708,204800,227512865,2850,2850,2850,2850,0
20240708,204700,227512865,2850,2850,2850,2850,0
20240708,204600,227512865,2850,2850,2850,2850,0
20240708,204500,227512865,2850,2850,2850,2850,0
20240708,204400,227512865,2850,2850,2850,2850,0
20240708,204300,227512865,2850,2850,2850,2850,0
20240708,204200,227512865,2850,2850,2850,2850,0
20240708,204100,227512865,2850,2850,2850,2850,0
20240708,204000,227512865,2850,2850,2850,2850,0
20240708,203900,227512865,2850,2850,2850,2850,0
20240708,203800,227512865,2850,2850,2850,2850,0
20240708,203700,227512865,2850,2850,2850,2850,0
20240708,203600,227512865,2850,2850,2850,2850,0
20240708,203500,227512865,2850,2850,2850,2850,0
20240708,203400,227512865,2850,2850,2850,2850,0
20240708,203300,227512865,2850,2850,2850,2850,0
20240708,203200,227512865,2850,2850,2850,2850,0
20240708,203100,227512865,2850,2850,2850,2850,0
20240708,203000,227512865,2850,2850,2850,2850,0
20240708,202900,227512865,2850,2850,2850,2850,2075
20240708,202800,227512865,2850,2850,2850,2850,0
20240708,202700,227512865,2850,2850,2850,2850,0
20240708,202600,227512865,2850,2850,2850,2850,0
20240708,202500,227512865,2850,2850,2850,2850,0
20240708,202400,227512865,2850,2850,2850,2850,0
20240708,202300,227512865,2850,2850,2850,2850,0
20240708,202200,227512865,2850,2850,2850,2850,0
20240708,202100,227512865,2850,2850,2850,2850,0
20240708,202000,227512865,2850,2850,2850,2850,0
20240708,201900,227512865,2850,2850,2850,2850,0
20240708,201800,227512865,2850,2850,2850,2850,0
20240708,201700,227512865,2850,2850,2850,2850,0
20240708,201600,227512865,2850,2850,2850,2850,0
20240708,201500,227512865,2850,2850,2850,2850,0
20240708,201400,227512865,2850,2850,2850,2850,0
20240708,201300,227512865,2850,2850,2850,2850,0
20240708,201200,227512865,2850,2850,2850,2850,0
20240708,201100,227512865,2850,2850,2850,2850,0
20240708,201000,227512865,2850,2850,2850,2850,0
20240708,200900,227512865,2850,2850,2850,2850,0
20240708,200800,227512865,2850,2850,2850,2850,0
20240708,200700,227512865,2850,2850,2850,2850,0
20240708,200600,227512865,2850,2850,2850,2850,0
20240708,200500,227512865,2850,2850,2850,2850,0
20240708,200400,227512865,2850,2850,2850,2850,0
20240708,200300,227512865,2850,2850,2850,2850,0
20240708,200200,227512865,2850,2850,2850,2850,0
20240708,200100,227512865,2850,2850,2850,2850,0
20240708,200000,227512865,2850,2850,2850,2850,0
20240708,195900,227512865,2850,2850,2850,2850,2075
20240708,195800,227512865,2850,2850,2850,2850,0
20240708,195700,227512865,2850,2850,2850,2850,0
20240708,195600,227512865,2850,2850,2850,2850,0
20240708,195500,227512865,2850,2850,2850,2850,0
20240708,195400,227512865,2850,2850,2850,2850,0
20240708,195300,227512865,2850,2850,2850,2850,0
20240708,195200,227512865,2850,2850,2850,2850,0
20240708,195100,227512865,2850,2850,2850,2850,0
20240708,195000,227512865,2850,2850,2850,2850,0
20240708,194900,227512865,2850,2850,2850,2850,0
20240708,194800,227512865,2850,2850,2850,2850,0
20240708,194700,227512865,2850,2850,2850,2850,0
20240708,194600,227512865,2850,2850,2850,2850,0
20240708,194500,227512865,2850,2850,2850,2850,0
20240708,194400,227512865,2850,2850,2850,2850,0
20240708,194300,227512865,2850,2850,2850,2850,0
20240708,194200,227512865,2850,2850,2850,2850,0
20240708,194100,227512865,2850,2850,2850,2850,0
20240708,194000,227512865,2850,2850,2850,2850,0
20240708,193900,227512865,2850,2850,2850,2850,0
20240708,193800,227512865,2850,2850,2850,2850,0
20240708,193700,227512865,2850,2850,2850,2850,0
20240708,193600,227512865,2850,2850,2850,2850,0
20240708,193500,227512865,2850,2850,2850,2850,0
20240708,193400,227512865,2850,2850,2850,2850,0
20240708,193300,227512865,2850,2850,2850,2850,0
20240708,193200,227512865,2850,2850,2850,2850,0
20240708,193100,227512865,2850,2850,2850,2850,0
20240708,193000,227512865,2850,2850,2850,2850,0
20240708,192900,227512865,2850,2850,2850,2850,2075
20240708,192800,227512865,2850,2850,2850,2850,0
20240708,192700,227512865,2850,2850,2850,2850,0
20240708,192600,227512865,2850,2850,2850,2850,0
20240708,192500,227512865,2850,2850,2850,2850,0
20240708,192400,227512865,2850,2850,2850,2850,0
20240708,192300,227512865,2850,2850,2850,2850,0
20240708,192200,227512865,2850,2850,2850,2850,0
20240708,192100,227512865,2850,2850,2850,2850,0
20240708,192000,227512865,2850,2850,2850,2850,0
20240708,191900,227512865,2850,2850,2850,2850,0
20240708,191800,227512865,2850,2850,2850,2850,0
20240708,191700,227512865,2850,2850,2850,2850,0
20240708,191600,227512865,2850,2850,2850,2850,0
20240708,191500,227512865,2850,2850,2850,2850,0
20240708,191400,227512865,2850,2850,2850,2850,0
20240708,191300,227512865,2850,2850,2850,2850,0
20240708,191200,227512865,2850,2850,2850,2850,0
20240708,191100,227512865,2850,2850,2850,2850,0
20240708,191000,227512865,2850,2850,2850,2850,0
20240708,190900,227512865,2850,2850,2850,2850,0
20240708,190800,227512865,2850,2850,2850,2850,0
20240708,190700,227512865,2850,2850,2850,2850,0
20240708,190600,227512865,2850,2850,2850,2850,0
20240708,190500,227512865,2850,2850,2850,2850,0
20240708,190400,227512865,2850,2850,2850,2850,0
20240708,190300,227512865,2850,2850,2850,2850,0
20240708,190200,227512865,2850,2850,2850,2850,0
20240708,190100,227512865,2850,2850,2850,2850,0
20240708,190000,227512865,2850,2850,2850,2850,0
20240708,185900,227512865,2850,2850,2850,2850,2075
20240708,185800,227512865,2850,2850,2850,2850,0
20240708,185700,227512865,2850,2850,2850,2850,0
20240708,185600,227512865,2850,2850,2850,2850,0
20240708,185500,227512865,2850,2850,2850,2850,0
20240708,185400,227512865,2850,2850,2850,2850,0
20240708,185300,227512865,2850,2850,2850,2850,0
20240708,185200,227512865,2850,2850,2850,2850,0
20240708,185100,227512865,2850,2850,2850,2850,0
20240708,185000,227512865,2850,2850,2850,2850,0
20240708,184900,227512865,2850,2850,2850,2850,0
20240708,184800,227512865,2850,2850,2850,2850,0
20240708,184700,227512865,2850,2850,2850,2850,0
20240708,184600,227512865,2850,2850,2850,2850,0
20240708,184500,227512865,2850,2850,2850,2850,0
20240708,184400,227512865,2850,2850,2850,2850,0
20240708,184300,227512865,2850,2850,2850,2850,0
20240708,184200,227512865,2850,2850,2850,2850,0
20240708,184100,227512865,2850,2850,2850,2850,0
20240708,184000,227512865,2850,2850,2850,2850,0
20240708,183900,227512865,2850,2850,2850,2850,0
20240708,183800,227512865,2850,2850,2850,2850,0
20240708,183700,227512865,2850,2850,2850,2850,0
20240708,183600,227512865,2850,2850,2850,2850,0
20240708,183500,227512865,2850,2850,2850,2850,0
20240708,183400,227512865,2850,2850,2850,2850,0
20240708,183300,227512865,2850,2850,2850,2850,0
20240708,183200,227512865,2850,2850,2850,2850,0
20240708,183100,227512865,2850,2850,2850,2850,0
20240708,183000,227512865,2850,2850,2850,2850,0
20240708,182900,227512865,2850,2850,2850,2850,2075
20240708,182800,227512865,2850,2850,2850,2850,0
20240708,182700,227512865,2850,2850,2850,2850,0
20240708,182600,227512865,2850,2850,2850,2850,0
20240708,182500,227512865,2850,2850,2850,2850,0
20240708,182400,227512865,2850,2850,2850,2850,0
20240708,182300,227512865,2850,2850,2850,2850,0
20240708,182200,227512865,2850,2850,2850,2850,0
20240708,182100,227512865,2850,2850,2850,2850,0
20240708,182000,227512865,2850,2850,2850,2850,0
20240708,181900,227512865,2850,2850,2850,2850,0
20240708,181800,227512865,2850,2850,2850,2850,0
20240708,181700,227512865,2850,2850,2850,2850,0
20240708,181600,227512865,2850,2850,2850,2850,0
20240708,181500,227512865,2850,2850,2850,2850,0
20240708,181400,227512865,2850,2850,2850,2850,0
20240708,181300,227512865,2850,2850,2850,2850,0
20240708,181200,227512865,2850,2850,2850,2850,0
20240708,181100,227512865,2850,2850,2850,2850,0
20240708,181000,227512865,2850,2850,2850,2850,0
20240708,180900,227512865,2850,2850,2850,2850,0
20240708,180800,227512865,2850,2850,2850,2850,0
20240708,180700,227512865,2850,2850,2850,2850,0
20240708,180600,227512865,2850,2850,2850,2850,0
20240708,180500,227512865,2850,2850,2850,2850,0
20240708,180400,227512865,2850,2850,2850,2850,0
20240708,180300,227512865,2850,2850,2850,2850,0
20240708,180200,227512865,2850,2850,2850,2850,0
20240708,180100,227512865,2850,2850,2850,2850,0
20240708,180000,227512865,2850,2850,2850,2850,0
20240708,175900,227512865,2850,2850,2850,2850,2075
20240708,175800,227512865,2850,2850,2850,2850,0
20240708,175700,227512865,2850,2850,2850,2850,0
20240708,175600,227512865,2850,2850,2850,2850,0
20240708,175500,227512865,2850,2850,2850,2850,0
20240708,175400,227512865,2850,2850,2850,2850,0
20240708,175300,227512865,2850,2850,2850,2850,0
20240708,175200,227512865,2850,2850,2850,2850,0
20240708,175100,227512865,2850,2850,2850,2850,0
20240708,175000,227512865,2850,2850,2850,2850,0
20240708,174900,227512865,2850,2850,2850,2850,0
20240708,174800,227512865,2850,2850,2850,2850,0
20240708,174700,227512865,2850,2850,2850,2850,0
20240708,174600,227512865,2850,2850,2850,2850,0
20240708,174500,227512865,2850,2850,2850,2850,0
20240708,174400,227512865,2850,2850,2850,2850,0
20240708,174300,227512865,2850,2850,2850,2850,0
20240708,174200,227512865,2850,2850,2850,2850,0
20240708,174100,227512865,2850,2850,2850,2850,0
20240708,174000,227512865,2850,2850,2850,2850,0
20240708,173900,227512865,2850,2850,2850,2850,0
20240708,173800,227512865,2850,2850,2850,2850,0
20240708,173700,227512865,2850,2850,2850,2850,0
20240708,173600,227512865,2850,2850,2850,2850,0
20240708,173500,227512865,2850,2850,2850,2850,0
20240708,173400,227512865,2850,2850,2850,2850,0
20240708,173300,227512865,2850,2850,2850,2850,0
20240708,173200,227512865,2850,2850,2850,2850,0
20240708,173100,227512865,2850,2850,2850,2850,0
20240708,173000,227512865,2850,2850,2850,2850,0
20240708,172900,227512865,2850,2850,2850,2850,2075
20240708,172800,227512865,2850,2850,2850,2850,0
20240708,172700,227512865,2850,2850,2850,2850,0
20240708,172600,227512865,2850,2850,2850,2850,0
20240708,172500,227512865,2850,2850,2850,2850,0
20240708,172400,227512865,2850,2850,2850,2850,0
20240708,172300,227512865,2850,2850,2850,2850,0
20240708,172200,227512865,2850,2850,2850,2850,0
20240708,172100,227512865,2850,2850,2850,2850,0
20240708,172000,227512865,2850,2850,2850,2850,0
20240708,171900,227512865,2850,2850,2850,2850,0
20240708,171800,227512865,2850,2850,2850,2850,0
20240708,171700,227512865,2850,2850,2850,2850,0
20240708,171600,227512865,2850,2850,2850,2850,0
20240708,171500,227512865,2850,2850,2850,2850,0
20240708,171400,227512865,2850,2850,2850,2850,0
20240708,171300,227512865,2850,2850,2850,2850,0
20240708,171200,227512865,2850,2850,2850,2850,0
20240708,171100,227512865,2850,2850,2850,2850,0
20240708,171000,227512865,2850,2850,2850,2850,0
20240708,170900,227512865,2850,2850,2850,2850,0
20240708,170800,227512865,2850,2850,2850,2850,0
20240708,170700,227512865,2850,2850,2850,2850,0
20240708,170600,227512865,2850,2850,2850,2850,0
20240708,170500,227512865,2850,2850,2850,2850,0
20240708,170400,227512865,2850,2850,2850,2850,0
20240708,170300,227512865,2850,2850,2850,2850,0
20240708,170200,227512865,2850,2850,2850,2850,0
20240708,170100,227512865,2850,2850,2850,2850,0
20240708,170000,227512865,2850,2850,2850,2850,0
20240708,165900,227512865,2850,2850,2850,2850,2075
20240708,165800,227512865,2850,2850,2850,2850,0
20240708,165700,227512865,2850,2850,2850,2850,0
20240708,165600,227512865,2850,2850,2850,2850,0
20240708,165500,227512865,2850,2850,2850,2850,0
20240708,165400,227512865,2850,2850,2850,2850,0
20240708,165300,227512865,2850,2850,2850,2850,0
20240708,165200,227512865,2850,2850,2850,2850,0
20240708,165100,227512865,2850,2850,2850,2850,0
20240708,165000,227512865,2850,2850,2850,2850,0
20240708,164900,227512865,2850,2850,2850,2850,0
20240708,164800,227512865,2850,2850,2850,2850,0
20240708,164700,227512865,2850,2850,2850,2850,0
20240708,164600,227512865,2850,2850,2850,2850,0
20240708,164500,227512865,2850,2850,2850,2850,0
20240708,164400,227512865,2850,2850,2850,2850,0
20240708,164300,227512865,2850,2850,2850,2850,0
20240708,164200,227512865,2850,2850,2850,2850,0
20240708,164100,227512865,2850,2850,2850,2850,0
20240708,164000,227512865,2850,2850,2850,2850,0
20240708,163900,227512865,2850,2850,2850,2850,0
20240708,163800,227512865,2850,2850,2850,2850,0
20240708,163700,227512865,2850,2850,2850,2850,0
20240708,163600,227512865,2850,2850,2850,2850,0
20240708,163500,227512865,2850,2850,2850,2850,0
20240708,163400,227512865,2850,2850,2850,2850,0
20240708,163300,227512865,2850,2850,2850,2850,0
20240708,163200,227512865,2850,2850,2850,2850,0
20240708,163100,227512865,2850,2850,2850,2850,0
20240708,163000,227512865,2850,2850,2850,2850,0
20240708,162900,227512865,2850,2850,2850,2850,2075
20240708,162800,227512865,2850,2850,2850,2850,0
20240708,162700,227512865,2850,2850,2850,2850,0
20240708,162600,227512865,2850,2850,2850,2850,0
20240708,162500,227512865,2850,2850,2850,2850,0
20240708,162400,227512865,2850,2850,2850,2850,0
20240708,162300,227512865,2850,2850,2850,2850,0
20240708,162200,227512865,2850,2850,2850,2850,0
20240708,162100,227512865,2850,2850,2850,2850,0
20240708,162000,227512865,2850,2850,2850,2850,0
20240708,161900,227512865,2850,2850,2850,2850,0
20240708,161800,227512865,2850,2850,2850,2850,0
20240708,161700,227512865,2850,2850,2850,2850,0
20240708,161600,227512865,2850,2850,2850,2850,0
20240708,161500,227512865,2850,2850,2850,2850,0
20240708,161400,227512865,2850,2850,2850,2850,0
20240708,161300,227512865,2850,2850,2850,2850,0
20240708,161200,227512865,2850,2850,2850,2850,0
20240708,161100,227512865,2850,2850,2850,2850,0
20240708,161000,227512865,2850,2850,2850,2850,0
20240708,160900,227512865,2850,2850,2850,2850,0
20240708,160800,227512865,2850,2850,2850,2850,0
20240708,160700,227512865,2850,2850,2850,2850,0
20240708,160600,227512865,2850,2850,2850,2850,0
20240708,160500,227512865,2850,2850,2850,2850,0
20240708,160400,227512865,2850,2850,2850,2850,0
20240708,160300,227512865,2850,2850,2850,2850,0
20240708,160200,227512865,2850,2850,2850,2850,0
20240708,160100,227512865,2850,2850,2850,2850,0
20240708,160000,227512865,2850,2850,2850,2850,0
20240708,155900,227512865,2850,2850,2850,2850,2075
20240708,155800,227512865,2850,2850,2850,2850,0
20240708,155700,227512865,2850,2850,2850,2850,0
20240708,155600,227512865,2850,2850,2850,2850,0
20240708,155500,227512865,2850,2850,2850,2850,0
20240708,155400,227512865,2850,2850,2850,2850,0
20240708,155300,227512865,2850,2850,2850,2850,0
20240708,155200,227512865,2850,2850,2850,2850,0
20240708,155100,227512865,2850,2850,2850,2850,0
20240708,155000,227512865,2850,2850,2850,2850,0
20240708,154900,227512865,2850,2850,2850,2850,0
20240708,154800,227512865,2850,2850,2850,2850,0
20240708,154700,227512865,2850,2850,2850,2850,0
20240708,154600,227512865,2850,2850,2850,2850,0
20240708,154500,227512865,2850,2850,2850,2850,0
20240708,154400,227512865,2850,2850,2850,2850,0
20240708,154300,227512865,2850,2850,2850,2850,0
20240708,154200,227512865,2850,2850,2850,2850,0
20240708,154100,227512865,2850,2850,2850,2850,0
20240708,154000,227512865,2850,2850,2850,2850,0
20240708,153900,227512865,2850,2850,2850,2850,0
20240708,153800,227512865,2850,2850,2850,2850,0
20240708,153700,227512865,2850,2850,2850,2850,0
20240708,153600,227512865,2850,2850,2850,2850,0
20240708,153500,227512865,2850,2850,2850,2850,0
20240708,153400,227512865,2850,2850,2850,2850,0
20240708,153300,227512865,2850,2850,2850,2850,0
20240708,153200,227512865,2850,2850,2850,2850,0
20240708,153100,227512865,2850,2850,2850,2850,0
20240708,153000,227512865,2850,2850,2850,2850,2075
20240708,152900,221599115,2850,2850,2850,2850,0
20240708,152800,221599115,2850,2850,2850,2850,0
20240708,152700,221599115,2850,2850,2850,2850,0
20240708,152600,221599115,2850,2850,2850,2850,0
20240708,152500,221599115,2850,2850,2850,2850,0
20240708,152400,221599115,2850,2850,2850,2850,0
20240708,152300,221599115,2850,2850,2850,2850,0
20240708,152200,221599115,2850,2850,2850,2850,0
20240708,152100,221599115,2850,2850,2850,2850,0
20240708,152000,221599115,2850,2850,2850,2850,0
20240708,151900,221599115,2850,2855,2855,2850,177
20240708,151800,221093785,2860,2850,2860,2850,10
20240708,151700,221065265,2850,2840,2850,2840,149
20240708,151600,220642095,2845,2850,2850,2845,119
20240708,151500,220303535,2845,2840,2845,2840,61
20240708,151400,220129995,2845,2845,2850,2845,135
20240708,151300,219745870,2850,2850,2850,2850,0
20240708,151200,219745870,2850,2850,2850,2850,0
20240708,151100,219745870,2850,2850,2850,2850,0
20240708,151000,219745870,2850,2850,2850,2840,1995
20240708,150900,214072810,2850,2850,2850,2850,6
20240708,150800,214055710,2835,2855,2855,2835,1122
20240708,150700,210869130,2865,2855,2865,2855,3
20240708,150600,210860555,2860,2860,2860,2860,1747
20240708,150500,205864135,2860,2860,2860,2860,0
20240708,150400,205864135,2860,2860,2860,2860,1
20240708,150300,205861275,2860,2860,2860,2860,14
20240708,150200,205821235,2860,2855,2865,2845,349
20240708,150100,204825530,2850,2850,2850,2850,0
20240708,150000,204825530,2850,2850,2850,2850,1
20240708,145900,204822680,2855,2855,2855,2855,0
20240708,145800,204822680,2855,2850,2855,2845,258
20240708,145700,204088220,2865,2865,2865,2865,5
20240708,145600,204073895,2860,2860,2860,2860,50
20240708,145500,203930895,2865,2865,2865,2865,0
20240708,145400,203930895,2865,2860,2865,2860,14
20240708,145300,203890850,2845,2845,2845,2845,0
20240708,145200,203890850,2845,2845,2845,2845,0
20240708,145100,203890850,2845,2845,2845,2845,1
20240708,145000,203888005,2860,2860,2860,2860,13
20240708,144900,203850825,2860,2860,2860,2860,22
20240708,144800,203787905,2860,2860,2860,2860,1
20240708,144700,203785045,2860,2860,2860,2860,0
20240708,144600,203785045,2860,2860,2860,2860,0
20240708,144500,203785045,2860,2850,2860,2850,250
20240708,144400,203072535,2860,2860,2860,2860,175
20240708,144300,202572035,2860,2860,2860,2860,0
20240708,144200,202572035,2860,2860,2860,2860,350
20240708,144100,201571035,2860,2860,2860,2860,0
20240708,144000,201571035,2860,2860,2860,2860,0
20240708,143900,201571035,2860,2855,2860,2855,119
20240708,143800,201231285,2865,2865,2865,2865,0
20240708,143700,201231285,2865,2855,2865,2855,120
20240708,143600,200888675,2865,2865,2865,2865,0
20240708,143500,200888675,2865,2865,2865,2835,152
20240708,143400,200457315,2855,2865,2865,2855,34
20240708,143300,200359945,2865,2865,2865,2865,0
20240708,143200,200359945,2865,2865,2865,2865,3
20240708,143100,200351350,2865,2865,2865,2865,0
20240708,143000,200351350,2865,2865,2865,2865,10
20240708,142900,200322700,2865,2865,2865,2865,0
20240708,142800,200322700,2865,2865,2865,2865,0
20240708,142700,200322700,2865,2865,2865,2865,5
20240708,142600,200308375,2865,2865,2865,2865,0
20240708,142500,200308375,2865,2855,2865,2855,24
20240708,142400,200239665,2845,2845,2845,2845,7
20240708,142300,200219750,2845,2840,2845,2835,101
20240708,142200,199933235,2845,2845,2845,2845,21
20240708,142100,199873490,2845,2845,2845,2845,10
20240708,142000,199845040,2845,2845,2845,2845,0
20240708,141900,199845040,2845,2845,2845,2845,7
20240708,141800,199825125,2845,2845,2845,2845,95
20240708,141700,199554850,2845,2840,2845,2840,12
20240708,141600,199520715,2845,2855,2855,2845,13
20240708,141500,199483685,2855,2865,2865,2855,95
20240708,141400,199212450,2870,2870,2870,2870,5
20240708,141300,199198100,2870,2870,2870,2870,0
20240708,141200,199198100,2870,2870,2870,2870,0
20240708,141100,199198100,2870,2855,2870,2855,23
20240708,141000,199132405,2870,2860,2870,2860,950
20240708,140900,196407290,2860,2860,2860,2860,0
20240708,140800,196407290,2860,2860,2860,2860,1
20240708,140700,196404430,2855,2855,2855,2855,1
20240708,140600,196401575,2860,2860,2860,2860,0
20240708,140500,196401575,2860,2860,2860,2860,10
20240708,140400,196372975,2860,2860,2860,2860,0
20240708,140300,196372975,2860,2860,2860,2860,0
20240708,140200,196372975,2860,2860,2860,2860,10
20240708,140100,196344375,2860,2860,2860,2860,0
20240708,140000,196344375,2860,2865,2865,2855,6
20240708,135900,196327210,2865,2865,2865,2860,400
20240708,135800,195181310,2865,2865,2865,2860,52
20240708,135700,195032580,2860,2860,2860,2860,310
20240708,135600,194145980,2860,2860,2860,2860,1
20240708,135500,194143120,2855,2855,2855,2855,963
20240708,135400,191393755,2825,2875,2875,2825,18000
20240708,135300,140157900,2890,2890,2890,2880,31
20240708,135200,140068320,2890,2890,2890,2890,10
20240708,135100,140039420,2900,2900,2900,2900,0
20240708,135000,140039420,2900,2895,2900,2895,11
20240708,134900,140007565,2895,2885,2895,2885,2
20240708,134800,140001785,2900,2900,2900,2900,0
20240708,134700,140001785,2900,2900,2900,2900,0
20240708,134600,140001785,2900,2900,2900,2900,1
20240708,134500,139998885,2880,2880,2880,2880,0
20240708,134400,139998885,2880,2880,2880,2880,0
20240708,134300,139998885,2880,2880,2880,2880,520
20240708,134200,138501285,2905,2905,2905,2905,0
20240708,134100,138501285,2905,2905,2905,2905,0
20240708,134000,138501285,2905,2905,2905,2905,0
20240708,133900,138501285,2905,2905,2905,2905,0
20240708,133800,138501285,2905,2905,2905,2905,0
20240708,133700,138501285,2905,2905,2905,2905,0
20240708,133600,138501285,2905,2905,2905,2905,0
20240708,133500,138501285,2905,2905,2905,2905,0
20240708,133400,138501285,2905,2900,2905,2900,102
20240708,133300,138205025,2900,2900,2900,2900,1000
20240708,133200,135305025,2900,2900,2900,2900,1
20240708,133100,135302125,2890,2890,2890,2890,0
20240708,133000,135302125,2890,2890,2890,2890,0
20240708,132900,135302125,2890,2895,2895,2890,510
20240708,132800,133825725,2895,2895,2895,2895,0
20240708,132700,133825725,2895,2895,2895,2895,1
20240708,132600,133822830,2900,2900,2900,2900,0
20240708,132500,133822830,2900,2900,2900,2900,0
20240708,132400,133822830,2900,2900,2900,2900,0
20240708,132300,133822830,2900,2895,2900,2895,5
20240708,132200,133808350,2875,2875,2875,2875,300
20240708,132100,132945850,2895,2895,2895,2895,0
20240708,132000,132945850,2895,2895,2895,2895,0
20240708,131900,132945850,2895,2895,2895,2895,1
20240708,131800,132942955,2900,2900,2900,2900,0
20240708,131700,132942955,2900,2900,2900,2900,0
20240708,131600,132942955,2900,2900,2900,2900,0
20240708,131500,132942955,2900,2900,2900,2900,2
20240708,131400,132937155,2895,2895,2895,2895,0
20240708,131300,132937155,2895,2895,2895,2895,2
20240708,131200,132931365,2900,2900,2900,2900,0
20240708,131100,132931365,2900,2900,2900,2900,0
20240708,131000,132931365,2900,2900,2900,2900,16
20240708,130900,132884965,2900,2900,2900,2900,2
20240708,130800,132879165,2890,2890,2890,2890,370
20240708,130700,131809865,2880,2875,2880,2875,8622
20240708,130600,107016635,2875,2875,2875,2875,0
20240708,130500,107016635,2875,2875,2875,2875,0
20240708,130400,107016635,2875,2855,2875,2855,4
20240708,130300,107005195,2875,2875,2875,2875,0
20240708,130200,107005195,2875,2865,2875,2865,23
20240708,130100,106939280,2865,2865,2865,2865,0
20240708,130000,106939280,2865,2865,2865,2865,0
20240708,125900,106939280,2865,2865,2865,2860,549
20240708,125800,105366960,2865,2865,2865,2865,0
20240708,125700,105366960,2865,2865,2865,2865,0
20240708,125600,105366960,2865,2865,2865,2865,0
20240708,125500,105366960,2865,2850,2865,2850,70
20240708,125400,105167445,2855,2855,2855,2855,1200
20240708,125300,101741445,2850,2850,2850,2850,466
20240708,125200,100413345,2855,2865,2865,2855,1998
20240708,125100,94696335,2870,2870,2870,2870,450
20240708,125000,93404835,2875,2875,2875,2875,0
20240708,124900,93404835,2875,2875,2875,2875,0
20240708,124800,93404835,2875,2875,2875,2875,0
20240708,124700,93404835,2875,2875,2875,2875,1
20240708,124600,93401960,2875,2875,2875,2875,0
20240708,124500,93401960,2875,2875,2875,2875,0
20240708,124400,93401960,2875,2875,2875,2875,21
20240708,124300,93341585,2875,2875,2875,2875,0
20240708,124200,93341585,2875,2875,2875,2875,0
20240708,124100,93341585,2875,2875,2875,2875,0
20240708,124000,93341585,2875,2875,2875,2875,0
20240708,123900,93341585,2875,2875,2875,2875,0
20240708,123800,93341585,2875,2875,2875,2875,600
20240708,123700,91616585,2875,2875,2875,2875,2
20240708,123600,91610835,2870,2875,2875,2870,52
20240708,123500,91461345,2875,2875,2875,2875,0
20240708,123400,91461345,2875,2875,2875,2875,0
20240708,123300,91461345,2875,2875,2875,2875,10
20240708,123200,91432595,2875,2875,2875,2875,6
20240708,123100,91415345,2875,2875,2875,2875,370
20240708,123000,90351595,2875,2875,2875,2875,0
20240708,122900,90351595,2875,2875,2875,2875,0
20240708,122800,90351595,2875,2875,2875,2875,0
20240708,122700,90351595,2875,2875,2875,2875,0
20240708,122600,90351595,2875,2875,2875,2875,1
20240708,122500,90348720,2870,2870,2870,2870,2
20240708,122400,90342980,2870,2870,2870,2870,7
20240708,122300,90322890,2875,2875,2875,2875,0
20240708,122200,90322890,2875,2875,2875,2875,0
20240708,122100,90322890,2875,2875,2875,2875,1
20240708,122000,90320015,2875,2875,2875,2875,0
20240708,121900,90320015,2875,2875,2875,2875,3
20240708,121800,90311390,2870,2870,2870,2870,0
20240708,121700,90311390,2870,2870,2870,2870,70
20240708,121600,90110490,2870,2870,2870,2870,0
20240708,121500,90110490,2870,2870,2870,2870,0
20240708,121400,90110490,2870,2875,2875,2870,82
20240708,121300,89875090,2875,2875,2875,2875,10
20240708,121200,89846340,2875,2875,2875,2870,16
20240708,121100,89800355,2875,2875,2875,2875,0
20240708,121000,89800355,2875,2875,2875,2875,0
20240708,120900,89800355,2875,2875,2875,2875,133
20240708,120800,89417980,2875,2875,2875,2875,0
20240708,120700,89417980,2875,2875,2875,2875,1
20240708,120600,89415105,2870,2870,2870,2870,0
20240708,120500,89415105,2870,2870,2870,2870,0
20240708,120400,89415105,2870,2870,2870,2870,0
20240708,120300,89415105,2870,2870,2870,2870,1021
20240708,120200,86484835,2875,2875,2875,2875,0
20240708,120100,86484835,2875,2875,2875,2875,1
20240708,120000,86481960,2875,2875,2875,2875,0
20240708,115900,86481960,2875,2875,2875,2875,100
20240708,115800,86194460,2875,2875,2875,2875,0
20240708,115700,86194460,2875,2875,2875,2875,0
20240708,115600,86194460,2875,2875,2875,2875,0
20240708,115500,86194460,2875,2875,2875,2875,0
20240708,115400,86194460,2875,2875,2875,2875,7
20240708,115300,86174335,2870,2870,2870,2870,0
20240708,115200,86174335,2870,2870,2870,2870,0
20240708,115100,86174335,2870,2870,2870,2870,16
20240708,115000,86128415,2875,2875,2875,2875,0
20240708,114900,86128415,2875,2875,2875,2875,0
20240708,114800,86128415,2875,2875,2875,2875,28
20240708,114700,86047915,2875,2870,2875,2870,20
20240708,114600,85990510,2870,2870,2870,2870,50
20240708,114500,85847010,2870,2870,2870,2870,10
20240708,114400,85818310,2870,2870,2870,2870,1000
20240708,114300,82948310,2865,2865,2865,2865,11
20240708,114200,82916795,2870,2870,2870,2870,0
20240708,114100,82916795,2870,2870,2870,2870,0
20240708,114000,82916795,2870,2870,2870,2870,10
20240708,113900,82888095,2870,2870,2870,2870,1
20240708,113800,82885225,2860,2860,2860,2860,0
20240708,113700,82885225,2860,2860,2860,2860,725
20240708,113600,80811725,2870,2870,2870,2870,0
20240708,113500,80811725,2870,2870,2870,2870,20
20240708,113400,80754325,2870,2870,2870,2870,0
20240708,113300,80754325,2870,2870,2870,2870,0
20240708,113200,80754325,2870,2870,2870,2870,0
20240708,113100,80754325,2870,2860,2870,2860,201
20240708,113000,80179455,2870,2870,2870,2870,59
20240708,112900,80010125,2865,2865,2865,2865,20
20240708,112800,79952825,2865,2865,2865,2865,4
20240708,112700,79941365,2865,2865,2865,2865,0
20240708,112600,79941365,2865,2865,2865,2865,0
20240708,112500,79941365,2865,2865,2865,2865,0
20240708,112400,79941365,2865,2865,2865,2865,0
20240708,112300,79941365,2865,2865,2865,2865,0
20240708,112200,79941365,2865,2865,2865,2865,7
20240708,112100,79921310,2870,2870,2870,2870,0
20240708,112000,79921310,2870,2870,2870,2870,1
20240708,111900,79918440,2870,2870,2870,2870,200
20240708,111800,79344440,2870,2870,2870,2870,52
20240708,111700,79195200,2870,2870,2870,2870,0
20240708,111600,79195200,2870,2870,2870,2870,0
20240708,111500,79195200,2870,2865,2870,2865,3
20240708,111400,79186600,2860,2860,2860,2860,0
20240708,111300,79186600,2860,2860,2860,2860,0
20240708,111200,79186600,2860,2860,2860,2860,0
20240708,111100,79186600,2860,2860,2860,2860,1
20240708,111000,79183740,2870,2855,2870,2855,10
20240708,110900,79155175,2855,2855,2855,2855,367
20240708,110800,78107390,2855,2860,2860,2855,992
20240708,110700,75275225,2870,2870,2870,2870,21
20240708,110600,75214955,2870,2870,2870,2870,0
20240708,110500,75214955,2870,2870,2870,2870,0
20240708,110400,75214955,2870,2870,2870,2870,0
20240708,110300,75214955,2870,2870,2870,2870,0
20240708,110200,75214955,2870,2870,2870,2870,0
20240708,110100,75214955,2870,2870,2870,2870,0
20240708,110000,75214955,2870,2870,2870,2870,0
20240708,105900,75214955,2870,2870,2870,2870,0
20240708,105800,75214955,2870,2870,2870,2870,0
20240708,105700,75214955,2870,2870,2870,2870,0
20240708,105600,75214955,2870,2870,2870,2870,0
20240708,105500,75214955,2870,2870,2870,2870,0
20240708,105400,75214955,2870,2855,2870,2855,90
20240708,105300,74957990,2865,2865,2865,2865,0
20240708,105200,74957990,2865,2865,2865,2865,0
20240708,105100,74957990,2865,2865,2865,2865,1
20240708,105000,74955125,2855,2855,2855,2855,0
20240708,104900,74955125,2855,2855,2855,2855,0
20240708,104800,74955125,2855,2855,2855,2855,3
20240708,104700,74946560,2860,2860,2860,2860,0
20240708,104600,74946560,2860,2860,2860,2860,96
20240708,104500,74672000,2870,2870,2870,2870,5
20240708,104400,74657650,2870,2870,2870,2870,0
20240708,104300,74657650,2870,2870,2870,2870,25
20240708,104200,74585900,2875,2875,2875,2875,0
20240708,104100,74585900,2875,2875,2875,2875,0
20240708,104000,74585900,2875,2875,2875,2875,10
20240708,103900,74557150,2875,2875,2875,2875,0
20240708,103800,74557150,2875,2875,2875,2875,1
20240708,103700,74554275,2875,2875,2875,2875,100
20240708,103600,74266775,2875,2875,2875,2875,10
20240708,103500,74238025,2875,2875,2875,2875,0
20240708,103400,74238025,2875,2875,2875,2875,0
20240708,103300,74238025,2875,2875,2875,2875,10
20240708,103200,74209275,2875,2850,2875,2850,101
20240708,103100,73921400,2850,2875,2875,2850,636
20240708,103000,72106060,2875,2875,2875,2875,0
20240708,102900,72106060,2875,2875,2875,2875,0
20240708,102800,72106060,2875,2875,2875,2875,0
20240708,102700,72106060,2875,2875,2875,2875,21
20240708,102600,72045685,2860,2860,2860,2860,0
20240708,102500,72045685,2860,2860,2860,2860,137
20240708,102400,71653865,2860,2860,2860,2860,0
20240708,102300,71653865,2860,2860,2860,2860,0
20240708,102200,71653865,2860,2860,2860,2860,0
20240708,102100,71653865,2860,2860,2860,2860,0
20240708,102000,71653865,2860,2860,2860,2860,0
20240708,101900,71653865,2860,2860,2860,2860,0
20240708,101800,71653865,2860,2860,2860,2860,0
20240708,101700,71653865,2860,2870,2870,2860,50
20240708,101600,71510815,2870,2870,2870,2870,50
20240708,101500,71367315,2870,2870,2870,2870,104
20240708,101400,71068835,2875,2875,2875,2875,0
20240708,101300,71068835,2875,2875,2875,2875,2
20240708,101200,71063085,2875,2875,2875,2875,0
20240708,101100,71063085,2875,2875,2875,2875,0
20240708,101000,71063085,2875,2875,2875,2870,5
20240708,100900,71048720,2855,2855,2855,2855,1
20240708,100800,71045865,2860,2860,2860,2860,33
20240708,100700,70951485,2875,2875,2875,2875,0
20240708,100600,70951485,2875,2875,2875,2875,2
20240708,100500,70945735,2875,2875,2875,2875,7
20240708,100400,70925610,2875,2865,2875,2865,247
20240708,100300,70217935,2865,2865,2865,2855,2506
20240708,100200,63063245,2875,2875,2875,2875,0
20240708,100100,63063245,2875,2875,2875,2875,0
20240708,100000,63063245,2875,2875,2875,2875,0
20240708,095900,63063245,2875,2880,2880,2850,5237
20240708,095800,48108895,2880,2880,2880,2880,767
20240708,095700,45899935,2880,2880,2880,2880,0
20240708,095600,45899935,2880,2880,2880,2880,0
20240708,095500,45899935,2880,2880,2880,2880,150
20240708,095400,45467935,2880,2880,2880,2880,421
20240708,095300,44255455,2880,2885,2885,2880,342
20240708,095200,43268995,2885,2885,2885,2885,0
20240708,095100,43268995,2885,2885,2885,2885,0
20240708,095000,43268995,2885,2890,2890,2885,400
20240708,094900,42114495,2895,2895,2895,2895,0
20240708,094800,42114495,2895,2895,2895,2895,5
20240708,094700,42100020,2895,2895,2895,2895,240
20240708,094600,41405220,2910,2910,2910,2910,1
20240708,094500,41402310,2910,2910,2910,2910,25
20240708,094400,41329560,2910,2895,2910,2895,152
20240708,094300,40887255,2895,2905,2905,2895,12
20240708,094200,40852495,2905,2900,2905,2900,1200
20240708,094100,37367000,2895,2895,2895,2895,0
20240708,094000,37367000,2895,2890,2895,2890,63
20240708,093900,37184630,2890,2890,2890,2890,2
20240708,093800,37178850,2885,2885,2885,2885,0
20240708,093700,37178850,2885,2885,2885,2885,0
20240708,093600,37178850,2885,2885,2885,2885,60
20240708,093500,37005750,2900,2900,2900,2900,0
20240708,093400,37005750,2900,2900,2900,2900,520
20240708,093300,35497750,2900,2900,2900,2900,0
20240708,093200,35497750,2900,2905,2905,2900,14
20240708,093100,35457100,2905,2905,2905,2905,0
20240708,093000,35457100,2905,2905,2905,2905,102
20240708,092900,35160790,2905,2905,2905,2905,0
20240708,092800,35160790,2905,2900,2905,2900,1633
20240708,092700,30423955,2900,2900,2900,2900,0
20240708,092600,30423955,2900,2900,2900,2900,0
20240708,092500,30423955,2900,2880,2900,2880,5
20240708,092400,30409495,2900,2885,2900,2885,5
20240708,092300,30395025,2880,2880,2880,2880,264
20240708,092200,29634705,2880,2875,2880,2875,568
20240708,092100,27998875,2880,2880,2880,2880,0
20240708,092000,27998875,2880,2880,2880,2880,2
20240708,091900,27993115,2880,2880,2880,2880,17
20240708,091800,27944155,2880,2880,2880,2880,1
20240708,091700,27941275,2880,2880,2880,2880,51
20240708,091600,27794395,2880,2880,2880,2880,24
20240708,091500,27725275,2880,2870,2880,2870,200
20240708,091400,27149665,2870,2870,2870,2870,0
20240708,091300,27149665,2870,2870,2870,2870,5
20240708,091200,27135315,2870,2860,2870,2860,2535
20240708,091100,19885205,2850,2860,2860,2850,1518
20240708,091000,15558725,2860,2860,2860,2850,37
20240708,090900,15452915,2860,2860,2860,2855,111
20240708,090800,15135955,2855,2845,2855,2845,25
20240708,090700,15064620,2860,2850,2860,2850,511
20240708,090600,13607260,2860,2860,2860,2860,1
20240708,090500,13604400,2855,2850,2865,2845,606
20240708,090400,11875010,2860,2845,2860,2835,1163
20240708,090300,8570760,2850,2855,2865,2850,1739
20240708,090200,3613745,2870,2865,2870,2865,341
20240708,090100,2635200,2870,2885,2885,2870,558
20240708,090000,1025895,2905,2900,2905,2895,354