KissMeData/469880/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,215900,62202085,2090,2090,2090,2090,1
20240708,215800,62202085,2090,2090,2090,2090,0
20240708,215700,62202085,2090,2090,2090,2090,0
20240708,215600,62202085,2090,2090,2090,2090,0
20240708,215500,62202085,2090,2090,2090,2090,0
20240708,215400,62202085,2090,2090,2090,2090,0
20240708,215300,62202085,2090,2090,2090,2090,0
20240708,215200,62202085,2090,2090,2090,2090,0
20240708,215100,62202085,2090,2090,2090,2090,0
20240708,215000,62202085,2090,2090,2090,2090,0
20240708,214900,62202085,2090,2090,2090,2090,0
20240708,214800,62202085,2090,2090,2090,2090,0
20240708,214700,62202085,2090,2090,2090,2090,0
20240708,214600,62202085,2090,2090,2090,2090,0
20240708,214500,62202085,2090,2090,2090,2090,0
20240708,214400,62202085,2090,2090,2090,2090,0
20240708,214300,62202085,2090,2090,2090,2090,0
20240708,214200,62202085,2090,2090,2090,2090,0
20240708,214100,62202085,2090,2090,2090,2090,0
20240708,214000,62202085,2090,2090,2090,2090,0
20240708,213900,62202085,2090,2090,2090,2090,0
20240708,213800,62202085,2090,2090,2090,2090,0
20240708,213700,62202085,2090,2090,2090,2090,0
20240708,213600,62202085,2090,2090,2090,2090,0
20240708,213500,62202085,2090,2090,2090,2090,0
20240708,213400,62202085,2090,2090,2090,2090,0
20240708,213300,62202085,2090,2090,2090,2090,0
20240708,213200,62202085,2090,2090,2090,2090,0
20240708,213100,62202085,2090,2090,2090,2090,0
20240708,213000,62202085,2090,2090,2090,2090,0
20240708,212900,62202085,2090,2090,2090,2090,1
20240708,212800,62202085,2090,2090,2090,2090,0
20240708,212700,62202085,2090,2090,2090,2090,0
20240708,212600,62202085,2090,2090,2090,2090,0
20240708,212500,62202085,2090,2090,2090,2090,0
20240708,212400,62202085,2090,2090,2090,2090,0
20240708,212300,62202085,2090,2090,2090,2090,0
20240708,212200,62202085,2090,2090,2090,2090,0
20240708,212100,62202085,2090,2090,2090,2090,0
20240708,212000,62202085,2090,2090,2090,2090,0
20240708,211900,62202085,2090,2090,2090,2090,0
20240708,211800,62202085,2090,2090,2090,2090,0
20240708,211700,62202085,2090,2090,2090,2090,0
20240708,211600,62202085,2090,2090,2090,2090,0
20240708,211500,62202085,2090,2090,2090,2090,0
20240708,211400,62202085,2090,2090,2090,2090,0
20240708,211300,62202085,2090,2090,2090,2090,0
20240708,211200,62202085,2090,2090,2090,2090,0
20240708,211100,62202085,2090,2090,2090,2090,0
20240708,211000,62202085,2090,2090,2090,2090,0
20240708,210900,62202085,2090,2090,2090,2090,0
20240708,210800,62202085,2090,2090,2090,2090,0
20240708,210700,62202085,2090,2090,2090,2090,0
20240708,210600,62202085,2090,2090,2090,2090,0
20240708,210500,62202085,2090,2090,2090,2090,0
20240708,210400,62202085,2090,2090,2090,2090,0
20240708,210300,62202085,2090,2090,2090,2090,0
20240708,210200,62202085,2090,2090,2090,2090,0
20240708,210100,62202085,2090,2090,2090,2090,0
20240708,210000,62202085,2090,2090,2090,2090,0
20240708,205900,62202085,2090,2090,2090,2090,1
20240708,205800,62202085,2090,2090,2090,2090,0
20240708,205700,62202085,2090,2090,2090,2090,0
20240708,205600,62202085,2090,2090,2090,2090,0
20240708,205500,62202085,2090,2090,2090,2090,0
20240708,205400,62202085,2090,2090,2090,2090,0
20240708,205300,62202085,2090,2090,2090,2090,0
20240708,205200,62202085,2090,2090,2090,2090,0
20240708,205100,62202085,2090,2090,2090,2090,0
20240708,205000,62202085,2090,2090,2090,2090,0
20240708,204900,62202085,2090,2090,2090,2090,0
20240708,204800,62202085,2090,2090,2090,2090,0
20240708,204700,62202085,2090,2090,2090,2090,0
20240708,204600,62202085,2090,2090,2090,2090,0
20240708,204500,62202085,2090,2090,2090,2090,0
20240708,204400,62202085,2090,2090,2090,2090,0
20240708,204300,62202085,2090,2090,2090,2090,0
20240708,204200,62202085,2090,2090,2090,2090,0
20240708,204100,62202085,2090,2090,2090,2090,0
20240708,204000,62202085,2090,2090,2090,2090,0
20240708,203900,62202085,2090,2090,2090,2090,0
20240708,203800,62202085,2090,2090,2090,2090,0
20240708,203700,62202085,2090,2090,2090,2090,0
20240708,203600,62202085,2090,2090,2090,2090,0
20240708,203500,62202085,2090,2090,2090,2090,0
20240708,203400,62202085,2090,2090,2090,2090,0
20240708,203300,62202085,2090,2090,2090,2090,0
20240708,203200,62202085,2090,2090,2090,2090,0
20240708,203100,62202085,2090,2090,2090,2090,0
20240708,203000,62202085,2090,2090,2090,2090,0
20240708,202900,62202085,2090,2090,2090,2090,1
20240708,202800,62202085,2090,2090,2090,2090,0
20240708,202700,62202085,2090,2090,2090,2090,0
20240708,202600,62202085,2090,2090,2090,2090,0
20240708,202500,62202085,2090,2090,2090,2090,0
20240708,202400,62202085,2090,2090,2090,2090,0
20240708,202300,62202085,2090,2090,2090,2090,0
20240708,202200,62202085,2090,2090,2090,2090,0
20240708,202100,62202085,2090,2090,2090,2090,0
20240708,202000,62202085,2090,2090,2090,2090,0
20240708,201900,62202085,2090,2090,2090,2090,0
20240708,201800,62202085,2090,2090,2090,2090,0
20240708,201700,62202085,2090,2090,2090,2090,0
20240708,201600,62202085,2090,2090,2090,2090,0
20240708,201500,62202085,2090,2090,2090,2090,0
20240708,201400,62202085,2090,2090,2090,2090,0
20240708,201300,62202085,2090,2090,2090,2090,0
20240708,201200,62202085,2090,2090,2090,2090,0
20240708,201100,62202085,2090,2090,2090,2090,0
20240708,201000,62202085,2090,2090,2090,2090,0
20240708,200900,62202085,2090,2090,2090,2090,0
20240708,200800,62202085,2090,2090,2090,2090,0
20240708,200700,62202085,2090,2090,2090,2090,0
20240708,200600,62202085,2090,2090,2090,2090,0
20240708,200500,62202085,2090,2090,2090,2090,0
20240708,200400,62202085,2090,2090,2090,2090,0
20240708,200300,62202085,2090,2090,2090,2090,0
20240708,200200,62202085,2090,2090,2090,2090,0
20240708,200100,62202085,2090,2090,2090,2090,0
20240708,200000,62202085,2090,2090,2090,2090,0
20240708,195900,62202085,2090,2090,2090,2090,1
20240708,195800,62202085,2090,2090,2090,2090,0
20240708,195700,62202085,2090,2090,2090,2090,0
20240708,195600,62202085,2090,2090,2090,2090,0
20240708,195500,62202085,2090,2090,2090,2090,0
20240708,195400,62202085,2090,2090,2090,2090,0
20240708,195300,62202085,2090,2090,2090,2090,0
20240708,195200,62202085,2090,2090,2090,2090,0
20240708,195100,62202085,2090,2090,2090,2090,0
20240708,195000,62202085,2090,2090,2090,2090,0
20240708,194900,62202085,2090,2090,2090,2090,0
20240708,194800,62202085,2090,2090,2090,2090,0
20240708,194700,62202085,2090,2090,2090,2090,0
20240708,194600,62202085,2090,2090,2090,2090,0
20240708,194500,62202085,2090,2090,2090,2090,0
20240708,194400,62202085,2090,2090,2090,2090,0
20240708,194300,62202085,2090,2090,2090,2090,0
20240708,194200,62202085,2090,2090,2090,2090,0
20240708,194100,62202085,2090,2090,2090,2090,0
20240708,194000,62202085,2090,2090,2090,2090,0
20240708,193900,62202085,2090,2090,2090,2090,0
20240708,193800,62202085,2090,2090,2090,2090,0
20240708,193700,62202085,2090,2090,2090,2090,0
20240708,193600,62202085,2090,2090,2090,2090,0
20240708,193500,62202085,2090,2090,2090,2090,0
20240708,193400,62202085,2090,2090,2090,2090,0
20240708,193300,62202085,2090,2090,2090,2090,0
20240708,193200,62202085,2090,2090,2090,2090,0
20240708,193100,62202085,2090,2090,2090,2090,0
20240708,193000,62202085,2090,2090,2090,2090,0
20240708,192900,62202085,2090,2090,2090,2090,1
20240708,192800,62202085,2090,2090,2090,2090,0
20240708,192700,62202085,2090,2090,2090,2090,0
20240708,192600,62202085,2090,2090,2090,2090,0
20240708,192500,62202085,2090,2090,2090,2090,0
20240708,192400,62202085,2090,2090,2090,2090,0
20240708,192300,62202085,2090,2090,2090,2090,0
20240708,192200,62202085,2090,2090,2090,2090,0
20240708,192100,62202085,2090,2090,2090,2090,0
20240708,192000,62202085,2090,2090,2090,2090,0
20240708,191900,62202085,2090,2090,2090,2090,0
20240708,191800,62202085,2090,2090,2090,2090,0
20240708,191700,62202085,2090,2090,2090,2090,0
20240708,191600,62202085,2090,2090,2090,2090,0
20240708,191500,62202085,2090,2090,2090,2090,0
20240708,191400,62202085,2090,2090,2090,2090,0
20240708,191300,62202085,2090,2090,2090,2090,0
20240708,191200,62202085,2090,2090,2090,2090,0
20240708,191100,62202085,2090,2090,2090,2090,0
20240708,191000,62202085,2090,2090,2090,2090,0
20240708,190900,62202085,2090,2090,2090,2090,0
20240708,190800,62202085,2090,2090,2090,2090,0
20240708,190700,62202085,2090,2090,2090,2090,0
20240708,190600,62202085,2090,2090,2090,2090,0
20240708,190500,62202085,2090,2090,2090,2090,0
20240708,190400,62202085,2090,2090,2090,2090,0
20240708,190300,62202085,2090,2090,2090,2090,0
20240708,190200,62202085,2090,2090,2090,2090,0
20240708,190100,62202085,2090,2090,2090,2090,0
20240708,190000,62202085,2090,2090,2090,2090,0
20240708,185900,62202085,2090,2090,2090,2090,1
20240708,185800,62202085,2090,2090,2090,2090,0
20240708,185700,62202085,2090,2090,2090,2090,0
20240708,185600,62202085,2090,2090,2090,2090,0
20240708,185500,62202085,2090,2090,2090,2090,0
20240708,185400,62202085,2090,2090,2090,2090,0
20240708,185300,62202085,2090,2090,2090,2090,0
20240708,185200,62202085,2090,2090,2090,2090,0
20240708,185100,62202085,2090,2090,2090,2090,0
20240708,185000,62202085,2090,2090,2090,2090,0
20240708,184900,62202085,2090,2090,2090,2090,0
20240708,184800,62202085,2090,2090,2090,2090,0
20240708,184700,62202085,2090,2090,2090,2090,0
20240708,184600,62202085,2090,2090,2090,2090,0
20240708,184500,62202085,2090,2090,2090,2090,0
20240708,184400,62202085,2090,2090,2090,2090,0
20240708,184300,62202085,2090,2090,2090,2090,0
20240708,184200,62202085,2090,2090,2090,2090,0
20240708,184100,62202085,2090,2090,2090,2090,0
20240708,184000,62202085,2090,2090,2090,2090,0
20240708,183900,62202085,2090,2090,2090,2090,0
20240708,183800,62202085,2090,2090,2090,2090,0
20240708,183700,62202085,2090,2090,2090,2090,0
20240708,183600,62202085,2090,2090,2090,2090,0
20240708,183500,62202085,2090,2090,2090,2090,0
20240708,183400,62202085,2090,2090,2090,2090,0
20240708,183300,62202085,2090,2090,2090,2090,0
20240708,183200,62202085,2090,2090,2090,2090,0
20240708,183100,62202085,2090,2090,2090,2090,0
20240708,183000,62202085,2090,2090,2090,2090,0
20240708,182900,62202085,2090,2090,2090,2090,1
20240708,182800,62202085,2090,2090,2090,2090,0
20240708,182700,62202085,2090,2090,2090,2090,0
20240708,182600,62202085,2090,2090,2090,2090,0
20240708,182500,62202085,2090,2090,2090,2090,0
20240708,182400,62202085,2090,2090,2090,2090,0
20240708,182300,62202085,2090,2090,2090,2090,0
20240708,182200,62202085,2090,2090,2090,2090,0
20240708,182100,62202085,2090,2090,2090,2090,0
20240708,182000,62202085,2090,2090,2090,2090,0
20240708,181900,62202085,2090,2090,2090,2090,0
20240708,181800,62202085,2090,2090,2090,2090,0
20240708,181700,62202085,2090,2090,2090,2090,0
20240708,181600,62202085,2090,2090,2090,2090,0
20240708,181500,62202085,2090,2090,2090,2090,0
20240708,181400,62202085,2090,2090,2090,2090,0
20240708,181300,62202085,2090,2090,2090,2090,0
20240708,181200,62202085,2090,2090,2090,2090,0
20240708,181100,62202085,2090,2090,2090,2090,0
20240708,181000,62202085,2090,2090,2090,2090,0
20240708,180900,62202085,2090,2090,2090,2090,0
20240708,180800,62202085,2090,2090,2090,2090,0
20240708,180700,62202085,2090,2090,2090,2090,0
20240708,180600,62202085,2090,2090,2090,2090,0
20240708,180500,62202085,2090,2090,2090,2090,0
20240708,180400,62202085,2090,2090,2090,2090,0
20240708,180300,62202085,2090,2090,2090,2090,0
20240708,180200,62202085,2090,2090,2090,2090,0
20240708,180100,62202085,2090,2090,2090,2090,0
20240708,180000,62202085,2090,2090,2090,2090,0
20240708,175900,62202085,2090,2090,2090,2090,1
20240708,175800,62202085,2090,2090,2090,2090,0
20240708,175700,62202085,2090,2090,2090,2090,0
20240708,175600,62202085,2090,2090,2090,2090,0
20240708,175500,62202085,2090,2090,2090,2090,0
20240708,175400,62202085,2090,2090,2090,2090,0
20240708,175300,62202085,2090,2090,2090,2090,0
20240708,175200,62202085,2090,2090,2090,2090,0
20240708,175100,62202085,2090,2090,2090,2090,0
20240708,175000,62202085,2090,2090,2090,2090,0
20240708,174900,62202085,2090,2090,2090,2090,0
20240708,174800,62202085,2090,2090,2090,2090,0
20240708,174700,62202085,2090,2090,2090,2090,0
20240708,174600,62202085,2090,2090,2090,2090,0
20240708,174500,62202085,2090,2090,2090,2090,0
20240708,174400,62202085,2090,2090,2090,2090,0
20240708,174300,62202085,2090,2090,2090,2090,0
20240708,174200,62202085,2090,2090,2090,2090,0
20240708,174100,62202085,2090,2090,2090,2090,0
20240708,174000,62202085,2090,2090,2090,2090,0
20240708,173900,62202085,2090,2090,2090,2090,0
20240708,173800,62202085,2090,2090,2090,2090,0
20240708,173700,62202085,2090,2090,2090,2090,0
20240708,173600,62202085,2090,2090,2090,2090,0
20240708,173500,62202085,2090,2090,2090,2090,0
20240708,173400,62202085,2090,2090,2090,2090,0
20240708,173300,62202085,2090,2090,2090,2090,0
20240708,173200,62202085,2090,2090,2090,2090,0
20240708,173100,62202085,2090,2090,2090,2090,0
20240708,173000,62202085,2090,2090,2090,2090,0
20240708,172900,62202085,2090,2090,2090,2090,1
20240708,172800,62202085,2090,2090,2090,2090,0
20240708,172700,62202085,2090,2090,2090,2090,0
20240708,172600,62202085,2090,2090,2090,2090,0
20240708,172500,62202085,2090,2090,2090,2090,0
20240708,172400,62202085,2090,2090,2090,2090,0
20240708,172300,62202085,2090,2090,2090,2090,0
20240708,172200,62202085,2090,2090,2090,2090,0
20240708,172100,62202085,2090,2090,2090,2090,0
20240708,172000,62202085,2090,2090,2090,2090,0
20240708,171900,62202085,2090,2090,2090,2090,0
20240708,171800,62202085,2090,2090,2090,2090,0
20240708,171700,62202085,2090,2090,2090,2090,0
20240708,171600,62202085,2090,2090,2090,2090,0
20240708,171500,62202085,2090,2090,2090,2090,0
20240708,171400,62202085,2090,2090,2090,2090,0
20240708,171300,62202085,2090,2090,2090,2090,0
20240708,171200,62202085,2090,2090,2090,2090,0
20240708,171100,62202085,2090,2090,2090,2090,0
20240708,171000,62202085,2090,2090,2090,2090,0
20240708,170900,62202085,2090,2090,2090,2090,0
20240708,170800,62202085,2090,2090,2090,2090,0
20240708,170700,62202085,2090,2090,2090,2090,0
20240708,170600,62202085,2090,2090,2090,2090,0
20240708,170500,62202085,2090,2090,2090,2090,0
20240708,170400,62202085,2090,2090,2090,2090,0
20240708,170300,62202085,2090,2090,2090,2090,0
20240708,170200,62202085,2090,2090,2090,2090,0
20240708,170100,62202085,2090,2090,2090,2090,0
20240708,170000,62202085,2090,2090,2090,2090,0
20240708,165900,62202085,2090,2090,2090,2090,1
20240708,165800,62202085,2090,2090,2090,2090,0
20240708,165700,62202085,2090,2090,2090,2090,0
20240708,165600,62202085,2090,2090,2090,2090,0
20240708,165500,62202085,2090,2090,2090,2090,0
20240708,165400,62202085,2090,2090,2090,2090,0
20240708,165300,62202085,2090,2090,2090,2090,0
20240708,165200,62202085,2090,2090,2090,2090,0
20240708,165100,62202085,2090,2090,2090,2090,0
20240708,165000,62202085,2090,2090,2090,2090,0
20240708,164900,62202085,2090,2090,2090,2090,0
20240708,164800,62202085,2090,2090,2090,2090,0
20240708,164700,62202085,2090,2090,2090,2090,0
20240708,164600,62202085,2090,2090,2090,2090,0
20240708,164500,62202085,2090,2090,2090,2090,0
20240708,164400,62202085,2090,2090,2090,2090,0
20240708,164300,62202085,2090,2090,2090,2090,0
20240708,164200,62202085,2090,2090,2090,2090,0
20240708,164100,62202085,2090,2090,2090,2090,0
20240708,164000,62202085,2090,2090,2090,2090,0
20240708,163900,62202085,2090,2090,2090,2090,0
20240708,163800,62202085,2090,2090,2090,2090,0
20240708,163700,62202085,2090,2090,2090,2090,0
20240708,163600,62202085,2090,2090,2090,2090,0
20240708,163500,62202085,2090,2090,2090,2090,0
20240708,163400,62202085,2090,2090,2090,2090,0
20240708,163300,62202085,2090,2090,2090,2090,0
20240708,163200,62202085,2090,2090,2090,2090,0
20240708,163100,62202085,2090,2090,2090,2090,0
20240708,163000,62202085,2090,2090,2090,2090,0
20240708,162900,62202085,2090,2090,2090,2090,1
20240708,162800,62202085,2090,2090,2090,2090,0
20240708,162700,62202085,2090,2090,2090,2090,0
20240708,162600,62202085,2090,2090,2090,2090,0
20240708,162500,62202085,2090,2090,2090,2090,0
20240708,162400,62202085,2090,2090,2090,2090,0
20240708,162300,62202085,2090,2090,2090,2090,0
20240708,162200,62202085,2090,2090,2090,2090,0
20240708,162100,62202085,2090,2090,2090,2090,0
20240708,162000,62202085,2090,2090,2090,2090,0
20240708,161900,62202085,2090,2090,2090,2090,0
20240708,161800,62202085,2090,2090,2090,2090,0
20240708,161700,62202085,2090,2090,2090,2090,0
20240708,161600,62202085,2090,2090,2090,2090,0
20240708,161500,62202085,2090,2090,2090,2090,0
20240708,161400,62202085,2090,2090,2090,2090,0
20240708,161300,62202085,2090,2090,2090,2090,0
20240708,161200,62202085,2090,2090,2090,2090,0
20240708,161100,62202085,2090,2090,2090,2090,0
20240708,161000,62202085,2090,2090,2090,2090,0
20240708,160900,62202085,2090,2090,2090,2090,0
20240708,160800,62202085,2090,2090,2090,2090,0
20240708,160700,62202085,2090,2090,2090,2090,0
20240708,160600,62202085,2090,2090,2090,2090,0
20240708,160500,62202085,2090,2090,2090,2090,0
20240708,160400,62202085,2090,2090,2090,2090,0
20240708,160300,62202085,2090,2090,2090,2090,0
20240708,160200,62202085,2090,2090,2090,2090,0
20240708,160100,62202085,2090,2090,2090,2090,0
20240708,160000,62202085,2090,2090,2090,2090,0
20240708,155900,62202085,2090,2090,2090,2090,1
20240708,155800,62202085,2090,2090,2090,2090,0
20240708,155700,62202085,2090,2090,2090,2090,0
20240708,155600,62202085,2090,2090,2090,2090,0
20240708,155500,62202085,2090,2090,2090,2090,0
20240708,155400,62202085,2090,2090,2090,2090,0
20240708,155300,62202085,2090,2090,2090,2090,0
20240708,155200,62202085,2090,2090,2090,2090,0
20240708,155100,62202085,2090,2090,2090,2090,0
20240708,155000,62202085,2090,2090,2090,2090,0
20240708,154900,62202085,2090,2090,2090,2090,0
20240708,154800,62202085,2090,2090,2090,2090,0
20240708,154700,62202085,2090,2090,2090,2090,0
20240708,154600,62202085,2090,2090,2090,2090,0
20240708,154500,62202085,2090,2090,2090,2090,0
20240708,154400,62202085,2090,2090,2090,2090,0
20240708,154300,62202085,2090,2090,2090,2090,0
20240708,154200,62202085,2090,2090,2090,2090,0
20240708,154100,62202085,2090,2090,2090,2090,0
20240708,154000,62202085,2090,2090,2090,2090,0
20240708,153900,62202085,2090,2090,2090,2090,0
20240708,153800,62202085,2090,2090,2090,2090,0
20240708,153700,62202085,2090,2090,2090,2090,0
20240708,153600,62202085,2090,2090,2090,2090,0
20240708,153500,62202085,2090,2090,2090,2090,0
20240708,153400,62202085,2090,2090,2090,2090,0
20240708,153300,62202085,2090,2090,2090,2090,0
20240708,153200,62202085,2090,2090,2090,2090,0
20240708,153100,62202085,2090,2090,2090,2090,0
20240708,153000,62202085,2090,2090,2090,2090,1
20240708,152900,62199995,2090,2090,2090,2090,0
20240708,152800,62199995,2090,2090,2090,2090,0
20240708,152700,62199995,2090,2090,2090,2090,0
20240708,152600,62199995,2090,2090,2090,2090,0
20240708,152500,62199995,2090,2090,2090,2090,0
20240708,152400,62199995,2090,2090,2090,2090,0
20240708,152300,62199995,2090,2090,2090,2090,0
20240708,152200,62199995,2090,2090,2090,2090,0
20240708,152100,62199995,2090,2090,2090,2090,0
20240708,152000,62199995,2090,2090,2090,2090,0
20240708,151900,62199995,2090,2090,2090,2090,0
20240708,151800,62199995,2090,2090,2090,2090,0
20240708,151700,62199995,2090,2090,2090,2090,1
20240708,151600,62197905,2080,2080,2080,2080,0
20240708,151500,62197905,2080,2080,2080,2080,46
20240708,151400,62102225,2090,2090,2090,2090,0
20240708,151300,62102225,2090,2090,2090,2090,0
20240708,151200,62102225,2090,2090,2090,2090,0
20240708,151100,62102225,2090,2090,2090,2090,0
20240708,151000,62102225,2090,2090,2090,2090,0
20240708,150900,62102225,2090,2090,2090,2090,0
20240708,150800,62102225,2090,2090,2090,2090,0
20240708,150700,62102225,2090,2090,2090,2090,0
20240708,150600,62102225,2090,2090,2090,2090,1
20240708,150500,62100135,2090,2090,2090,2090,0
20240708,150400,62100135,2090,2090,2090,2090,0
20240708,150300,62100135,2090,2090,2090,2090,0
20240708,150200,62100135,2090,2090,2090,2090,0
20240708,150100,62100135,2090,2090,2090,2090,0
20240708,150000,62100135,2090,2090,2090,2090,0
20240708,145900,62100135,2090,2090,2090,2090,60
20240708,145800,61974735,2090,2090,2090,2090,0
20240708,145700,61974735,2090,2090,2090,2090,0
20240708,145600,61974735,2090,2090,2090,2090,67
20240708,145500,61834705,2090,2090,2090,2090,0
20240708,145400,61834705,2090,2090,2090,2090,53
20240708,145300,61723935,2090,2090,2090,2090,0
20240708,145200,61723935,2090,2090,2090,2090,0
20240708,145100,61723935,2090,2090,2090,2090,71
20240708,145000,61575545,2090,2090,2090,2090,0
20240708,144900,61575545,2090,2090,2090,2090,0
20240708,144800,61575545,2090,2090,2090,2090,52
20240708,144700,61466865,2085,2085,2085,2085,0
20240708,144600,61466865,2085,2085,2085,2085,71
20240708,144500,61318830,2085,2085,2085,2085,0
20240708,144400,61318830,2085,2085,2085,2085,0
20240708,144300,61318830,2085,2085,2085,2085,49
20240708,144200,61216665,2085,2085,2085,2085,0
20240708,144100,61216665,2085,2085,2085,2085,0
20240708,144000,61216665,2085,2085,2085,2085,70
20240708,143900,61070715,2085,2085,2085,2085,0
20240708,143800,61070715,2085,2085,2085,2085,0
20240708,143700,61070715,2085,2085,2085,2085,50
20240708,143600,60966465,2090,2090,2090,2090,0
20240708,143500,60966465,2090,2090,2090,2090,68
20240708,143400,60824345,2090,2090,2090,2090,0
20240708,143300,60824345,2090,2090,2090,2090,0
20240708,143200,60824345,2090,2090,2090,2090,52
20240708,143100,60715665,2090,2090,2090,2090,0
20240708,143000,60715665,2090,2090,2090,2090,0
20240708,142900,60715665,2090,2090,2090,2090,70
20240708,142800,60569365,2090,2090,2090,2090,0
20240708,142700,60569365,2090,2090,2090,2090,0
20240708,142600,60569365,2090,2090,2090,2090,50
20240708,142500,60464865,2090,2090,2090,2090,0
20240708,142400,60464865,2090,2090,2090,2090,65
20240708,142300,60329015,2090,2090,2090,2090,0
20240708,142200,60329015,2090,2090,2090,2090,0
20240708,142100,60329015,2090,2090,2090,2090,55
20240708,142000,60214065,2090,2090,2090,2090,0
20240708,141900,60214065,2090,2090,2090,2090,0
20240708,141800,60214065,2090,2090,2090,2090,71
20240708,141700,60065675,2090,2090,2090,2090,0
20240708,141600,60065675,2090,2090,2090,2090,0
20240708,141500,60065675,2090,2090,2090,2090,49
20240708,141400,59963265,2090,2090,2090,2090,0
20240708,141300,59963265,2090,2090,2090,2090,71
20240708,141200,59814875,2090,2090,2090,2090,0
20240708,141100,59814875,2090,2090,2090,2090,0
20240708,141000,59814875,2090,2090,2090,2090,49
20240708,140900,59712465,2090,2090,2090,2090,0
20240708,140800,59712465,2090,2090,2090,2090,0
20240708,140700,59712465,2090,2090,2090,2090,71
20240708,140600,59564075,2090,2090,2090,2090,0
20240708,140500,59564075,2090,2090,2090,2090,0
20240708,140400,59564075,2090,2090,2090,2090,49
20240708,140300,59461665,2090,2090,2090,2090,0
20240708,140200,59461665,2090,2090,2090,2090,64
20240708,140100,59327905,2090,2090,2090,2090,0
20240708,140000,59327905,2090,2090,2090,2090,0
20240708,135900,59327905,2090,2090,2090,2090,56
20240708,135800,59210865,2090,2090,2090,2090,0
20240708,135700,59210865,2090,2090,2090,2090,0
20240708,135600,59210865,2090,2090,2090,2090,69
20240708,135500,59066655,2090,2090,2090,2090,0
20240708,135400,59066655,2090,2090,2090,2090,0
20240708,135300,59066655,2090,2090,2090,2090,51
20240708,135200,58960065,2090,2090,2090,2090,0
20240708,135100,58960065,2090,2090,2090,2090,64
20240708,135000,58826305,2090,2090,2090,2090,185
20240708,134900,58439655,2090,2090,2090,2090,0
20240708,134800,58439655,2090,2090,2090,2090,0
20240708,134700,58439655,2090,2090,2090,2090,0
20240708,134600,58439655,2090,2090,2090,2090,0
20240708,134500,58439655,2090,2090,2090,2090,0
20240708,134400,58439655,2090,2090,2090,2090,0
20240708,134300,58439655,2090,2090,2090,2090,0
20240708,134200,58439655,2090,2090,2090,2090,0
20240708,134100,58439655,2090,2090,2090,2090,0
20240708,134000,58439655,2090,2090,2090,2090,57
20240708,133900,58320525,2090,2090,2090,2090,0
20240708,133800,58320525,2090,2090,2090,2090,0
20240708,133700,58320525,2090,2090,2090,2090,54
20240708,133600,58207665,2080,2080,2080,2080,0
20240708,133500,58207665,2080,2080,2080,2080,115
20240708,133400,57968465,2085,2085,2085,2085,72
20240708,133300,57818345,2085,2085,2085,2085,0
20240708,133200,57818345,2085,2085,2085,2085,48
20240708,133100,57718265,2085,2085,2085,2085,0
20240708,133000,57718265,2085,2085,2085,2085,0
20240708,132900,57718265,2085,2085,2085,2085,72
20240708,132800,57568145,2085,2085,2085,2085,0
20240708,132700,57568145,2085,2085,2085,2085,0
20240708,132600,57568145,2085,2085,2085,2085,48
20240708,132500,57468065,2085,2085,2085,2085,0
20240708,132400,57468065,2085,2085,2085,2085,0
20240708,132300,57468065,2085,2085,2085,2085,61
20240708,132200,57340880,2085,2085,2085,2085,0
20240708,132100,57340880,2085,2085,2085,2085,559
20240708,132000,56175365,2085,2085,2085,2085,0
20240708,131900,56175365,2085,2085,2085,2085,0
20240708,131800,56175365,2085,2085,2085,2085,65
20240708,131700,56039840,2085,2085,2085,2085,0
20240708,131600,56039840,2085,2085,2085,2085,0
20240708,131500,56039840,2085,2085,2085,2085,55
20240708,131400,55925165,2085,2085,2085,2085,0
20240708,131300,55925165,2085,2085,2085,2085,0
20240708,131200,55925165,2085,2085,2085,2085,64
20240708,131100,55791725,2085,2085,2085,2085,0
20240708,131000,55791725,2085,2085,2085,2085,56
20240708,130900,55674965,2085,2085,2085,2085,0
20240708,130800,55674965,2085,2085,2085,2085,0
20240708,130700,55674965,2085,2085,2085,2085,72
20240708,130600,55524845,2085,2085,2085,2085,0
20240708,130500,55524845,2085,2085,2085,2085,0
20240708,130400,55524845,2085,2085,2085,2085,48
20240708,130300,55424765,2085,2085,2085,2085,0
20240708,130200,55424765,2085,2085,2085,2085,0
20240708,130100,55424765,2085,2085,2085,2085,68
20240708,130000,55282985,2085,2085,2085,2085,0
20240708,125900,55282985,2085,2085,2085,2085,52
20240708,125800,55174565,2085,2085,2085,2085,0
20240708,125700,55174565,2085,2085,2085,2085,0
20240708,125600,55174565,2085,2085,2085,2085,72
20240708,125500,55024445,2085,2085,2085,2085,0
20240708,125400,55024445,2085,2085,2085,2085,0
20240708,125300,55024445,2085,2085,2085,2085,48
20240708,125200,54924365,2085,2085,2085,2085,0
20240708,125100,54924365,2085,2085,2085,2085,0
20240708,125000,54924365,2085,2085,2085,2085,61
20240708,124900,54797180,2085,2085,2085,2085,0
20240708,124800,54797180,2085,2085,2085,2085,59
20240708,124700,54674165,2085,2085,2085,2085,0
20240708,124600,54674165,2085,2085,2085,2085,0
20240708,124500,54674165,2085,2085,2085,2085,69
20240708,124400,54530300,2085,2085,2085,2085,0
20240708,124300,54530300,2085,2085,2085,2085,0
20240708,124200,54530300,2085,2085,2085,2085,51
20240708,124100,54423965,2085,2085,2085,2085,0
20240708,124000,54423965,2085,2085,2085,2085,66
20240708,123900,54286355,2085,2085,2085,2085,0
20240708,123800,54286355,2085,2085,2085,2085,34
20240708,123700,54215465,2085,2085,2085,2085,20
20240708,123600,54173765,2085,2085,2085,2085,0
20240708,123500,54173765,2085,2085,2085,2085,0
20240708,123400,54173765,2085,2085,2085,2085,71
20240708,123300,54025730,2085,2085,2085,2085,0
20240708,123200,54025730,2085,2085,2085,2085,0
20240708,123100,54025730,2085,2085,2085,2085,49
20240708,123000,53923565,2085,2085,2085,2085,0
20240708,122900,53923565,2085,2085,2085,2085,72
20240708,122800,53773445,2085,2085,2085,2085,0
20240708,122700,53773445,2085,2085,2085,2085,0
20240708,122600,53773445,2085,2085,2085,2085,48
20240708,122500,53673365,2085,2085,2085,2085,0
20240708,122400,53673365,2085,2085,2085,2085,0
20240708,122300,53673365,2085,2085,2085,2085,68
20240708,122200,53531585,2085,2085,2085,2085,0
20240708,122100,53531585,2085,2085,2085,2085,0
20240708,122000,53531585,2085,2085,2085,2085,52
20240708,121900,53423165,2085,2085,2085,2085,0
20240708,121800,53423165,2085,2085,2085,2085,72
20240708,121700,53273045,2085,2085,2085,2085,0
20240708,121600,53273045,2085,2085,2085,2085,0
20240708,121500,53273045,2085,2085,2085,2085,48
20240708,121400,53172965,2090,2090,2090,2090,0
20240708,121300,53172965,2090,2090,2090,2090,0
20240708,121200,53172965,2090,2090,2090,2090,65
20240708,121100,53037115,2090,2090,2090,2090,0
20240708,121000,53037115,2090,2090,2090,2090,0
20240708,120900,53037115,2090,2090,2090,2090,55
20240708,120800,52922165,2090,2090,2090,2090,0
20240708,120700,52922165,2090,2090,2090,2090,67
20240708,120600,52782135,2090,2090,2090,2090,0
20240708,120500,52782135,2090,2090,2090,2090,0
20240708,120400,52782135,2090,2090,2090,2090,53
20240708,120300,52671365,2090,2090,2090,2090,0
20240708,120200,52671365,2090,2080,2090,2080,22000
20240708,120100,6695745,2080,2080,2080,2080,62
20240708,120000,6566785,2080,2080,2080,2080,0
20240708,115900,6566785,2080,2080,2080,2080,0
20240708,115800,6566785,2080,2080,2080,2080,58
20240708,115700,6446145,2080,2080,2080,2080,0
20240708,115600,6446145,2080,2080,2080,2080,72
20240708,115500,6296385,2080,2080,2080,2080,0
20240708,115400,6296385,2080,2080,2080,2080,0
20240708,115300,6296385,2080,2080,2080,2080,48
20240708,115200,6196545,2080,2080,2080,2080,0
20240708,115100,6196545,2080,2080,2080,2080,0
20240708,115000,6196545,2080,2080,2080,2080,66
20240708,114900,6059265,2080,2080,2080,2080,0
20240708,114800,6059265,2080,2080,2080,2080,54
20240708,114700,5946945,2080,2080,2080,2080,0
20240708,114600,5946945,2080,2080,2080,2080,0
20240708,114500,5946945,2080,2080,2080,2080,67
20240708,114400,5807585,2080,2080,2080,2080,0
20240708,114300,5807585,2080,2080,2080,2080,0
20240708,114200,5807585,2080,2080,2080,2080,53
20240708,114100,5697345,2080,2080,2080,2080,0
20240708,114000,5697345,2080,2080,2080,2080,0
20240708,113900,5697345,2080,2080,2080,2080,65
20240708,113800,5562145,2080,2080,2080,2080,0
20240708,113700,5562145,2080,2080,2080,2080,55
20240708,113600,5447745,2080,2080,2080,2080,0
20240708,113500,5447745,2080,2080,2080,2080,0
20240708,113400,5447745,2080,2080,2080,2080,71
20240708,113300,5300065,2080,2080,2080,2080,0
20240708,113200,5300065,2080,2080,2080,2080,0
20240708,113100,5300065,2080,2080,2080,2080,49
20240708,113000,5198145,2080,2080,2080,2080,0
20240708,112900,5198145,2080,2080,2080,2080,0
20240708,112800,5198145,2080,2080,2080,2080,62
20240708,112700,5069185,2080,2080,2080,2080,0
20240708,112600,5069185,2080,2080,2080,2080,58
20240708,112500,4948545,2080,2080,2080,2080,0
20240708,112400,4948545,2080,2080,2080,2080,0
20240708,112300,4948545,2080,2080,2080,2080,71
20240708,112200,4800865,2080,2080,2080,2080,0
20240708,112100,4800865,2080,2080,2080,2080,0
20240708,112000,4800865,2080,2080,2080,2080,49
20240708,111900,4698945,2080,2080,2080,2080,0
20240708,111800,4698945,2080,2080,2080,2080,0
20240708,111700,4698945,2080,2080,2080,2080,63
20240708,111600,4567905,2080,2080,2080,2080,0
20240708,111500,4567905,2080,2080,2080,2080,57
20240708,111400,4449345,2080,2080,2080,2080,0
20240708,111300,4449345,2080,2080,2080,2080,0
20240708,111200,4449345,2080,2080,2080,2080,68
20240708,111100,4307905,2080,2080,2080,2080,0
20240708,111000,4307905,2080,2080,2080,2080,0
20240708,110900,4307905,2080,2080,2080,2080,52
20240708,110800,4199745,2080,2080,2080,2080,0
20240708,110700,4199745,2080,2080,2080,2080,0
20240708,110600,4199745,2080,2080,2080,2080,68
20240708,110500,4058305,2080,2080,2080,2080,0
20240708,110400,4058305,2080,2080,2080,2080,52
20240708,110300,3950145,2080,2080,2080,2080,0
20240708,110200,3950145,2080,2080,2080,2080,0
20240708,110100,3950145,2080,2080,2080,2080,68
20240708,110000,3808705,2080,2080,2080,2080,0
20240708,105900,3808705,2080,2080,2080,2080,0
20240708,105800,3808705,2080,2080,2080,2080,52
20240708,105700,3700545,2080,2080,2080,2080,0
20240708,105600,3700545,2080,2080,2080,2080,4
20240708,105500,3692225,2080,2080,2080,2080,63
20240708,105400,3561185,2080,2080,2080,2080,0
20240708,105300,3561185,2080,2080,2080,2080,57
20240708,105200,3442625,2080,2080,2080,2080,1000
20240708,105100,1362625,2085,2085,2085,2085,0
20240708,105000,1362625,2085,2085,2085,2085,63
20240708,104900,1231270,2085,2085,2085,2085,0
20240708,104800,1231270,2085,2085,2085,2085,0
20240708,104700,1231270,2085,2085,2085,2085,57
20240708,104600,1112425,2085,2085,2085,2085,0
20240708,104500,1112425,2085,2085,2085,2085,61
20240708,104400,985240,2085,2085,2085,2085,0
20240708,104300,985240,2085,2085,2085,2085,0
20240708,104200,985240,2085,2085,2085,2085,59
20240708,104100,862225,2085,2085,2085,2085,0
20240708,104000,862225,2085,2085,2085,2085,5
20240708,103900,851800,2085,2085,2085,2085,60
20240708,103800,726700,2080,2080,2080,2080,0
20240708,103700,726700,2080,2080,2080,2080,0
20240708,103600,726700,2080,2080,2080,2080,55
20240708,103500,612300,2080,2080,2080,2080,0
20240708,103400,612300,2080,2080,2080,2080,65
20240708,103300,477100,2080,2080,2080,2080,10
20240708,103200,456300,2080,2080,2080,2080,0
20240708,103100,456300,2080,2080,2080,2080,55
20240708,103000,341900,2080,2080,2080,2080,6
20240708,102900,329420,2085,2085,2085,2085,0
20240708,102800,329420,2085,2085,2085,2085,69
20240708,102700,185555,2085,2085,2085,2085,0
20240708,102600,185555,2085,2085,2085,2085,0
20240708,102500,185555,2085,2085,2085,2085,0
20240708,102400,185555,2085,2085,2085,2085,0
20240708,102300,185555,2085,2085,2085,2085,0
20240708,102200,185555,2085,2085,2085,2085,0
20240708,102100,185555,2085,2085,2085,2085,0
20240708,102000,185555,2085,2085,2085,2085,0
20240708,101900,185555,2085,2085,2085,2085,0
20240708,101800,185555,2085,2085,2085,2085,0
20240708,101700,185555,2085,2085,2085,2085,0
20240708,101600,185555,2085,2085,2085,2085,0
20240708,101500,185555,2085,2085,2085,2085,0
20240708,101400,185555,2085,2085,2085,2085,0
20240708,101300,185555,2085,2085,2085,2085,0
20240708,101200,185555,2085,2085,2085,2085,0
20240708,101100,185555,2085,2085,2085,2085,0
20240708,101000,185555,2085,2085,2085,2085,1
20240708,100900,183470,2085,2085,2085,2085,0
20240708,100800,183470,2085,2085,2085,2085,0
20240708,100700,183470,2085,2085,2085,2085,0
20240708,100600,183470,2085,2085,2085,2085,0
20240708,100500,183470,2085,2085,2085,2085,0
20240708,100400,183470,2085,2085,2085,2085,0
20240708,100300,183470,2085,2085,2085,2085,0
20240708,100200,183470,2085,2085,2085,2085,0
20240708,100100,183470,2085,2085,2085,2085,30
20240708,100000,120920,2085,2085,2085,2085,0
20240708,095900,120920,2085,2085,2085,2085,0
20240708,095800,120920,2085,2085,2085,2085,0
20240708,095700,120920,2085,2085,2085,2085,0
20240708,095600,120920,2085,2085,2085,2085,0
20240708,095500,120920,2085,2085,2085,2085,0
20240708,095400,120920,2085,2085,2085,2085,0
20240708,095300,120920,2085,2085,2085,2085,0
20240708,095200,120920,2085,2085,2085,2085,0
20240708,095100,120920,2085,2085,2085,2085,0
20240708,095000,120920,2085,2085,2085,2085,0
20240708,094900,120920,2085,2085,2085,2085,0
20240708,094800,120920,2085,2085,2085,2085,0
20240708,094700,120920,2085,2085,2085,2085,0
20240708,094600,120920,2085,2085,2085,2085,0
20240708,094500,120920,2085,2085,2085,2085,0
20240708,094400,120920,2085,2085,2085,2085,0
20240708,094300,120920,2085,2085,2085,2085,0
20240708,094200,120920,2085,2085,2085,2085,0
20240708,094100,120920,2085,2085,2085,2085,0
20240708,094000,120920,2085,2085,2085,2085,0
20240708,093900,120920,2085,2085,2085,2085,0
20240708,093800,120920,2085,2085,2085,2085,0
20240708,093700,120920,2085,2085,2085,2085,0
20240708,093600,120920,2085,2085,2085,2085,0
20240708,093500,120920,2085,2085,2085,2085,0
20240708,093400,120920,2085,2085,2085,2085,0
20240708,093300,120920,2085,2085,2085,2085,0
20240708,093200,120920,2085,2085,2085,2085,0
20240708,093100,120920,2085,2085,2085,2085,0
20240708,093000,120920,2085,2085,2085,2085,0
20240708,092900,120920,2085,2085,2085,2085,0
20240708,092800,120920,2085,2085,2085,2085,0
20240708,092700,120920,2085,2085,2085,2085,0
20240708,092600,120920,2085,2085,2085,2085,0
20240708,092500,120920,2085,2085,2085,2085,0
20240708,092400,120920,2085,2085,2085,2085,0
20240708,092300,120920,2085,2085,2085,2085,0
20240708,092200,120920,2085,2085,2085,2085,0
20240708,092100,120920,2085,2085,2085,2085,0
20240708,092000,120920,2085,2085,2085,2085,0
20240708,091900,120920,2085,2085,2085,2085,0
20240708,091800,120920,2085,2085,2085,2085,0
20240708,091700,120920,2085,2085,2085,2085,0
20240708,091600,120920,2085,2085,2085,2085,0
20240708,091500,120920,2085,2085,2085,2085,0
20240708,091400,120920,2085,2085,2085,2085,10
20240708,091300,100070,2085,2085,2085,2085,0
20240708,091200,100070,2085,2080,2085,2080,48
20240708,091100,0,2085,2085,2085,2085,0
20240708,091000,0,2085,2085,2085,2085,0
20240708,090900,0,2085,2085,2085,2085,0
20240708,090800,0,2085,2085,2085,2085,0
20240708,090700,0,2085,2085,2085,2085,0
20240708,090600,0,2085,2085,2085,2085,0
20240708,090500,0,2085,2085,2085,2085,0
20240708,090400,0,2085,2085,2085,2085,0
20240708,090300,0,2085,2085,2085,2085,0
20240708,090200,0,2085,2085,2085,2085,0
20240708,090100,0,2085,2085,2085,2085,0
20240708,090000,0,2085,2085,2085,2085,0