KissMeData/469880/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,215800,82406760,2095,2095,2095,2095,200
20240709,215700,82406760,2095,2095,2095,2095,0
20240709,215600,82406760,2095,2095,2095,2095,0
20240709,215500,82406760,2095,2095,2095,2095,0
20240709,215400,82406760,2095,2095,2095,2095,0
20240709,215300,82406760,2095,2095,2095,2095,0
20240709,215200,82406760,2095,2095,2095,2095,0
20240709,215100,82406760,2095,2095,2095,2095,0
20240709,215000,82406760,2095,2095,2095,2095,0
20240709,214900,82406760,2095,2095,2095,2095,0
20240709,214800,82406760,2095,2095,2095,2095,0
20240709,214700,82406760,2095,2095,2095,2095,0
20240709,214600,82406760,2095,2095,2095,2095,0
20240709,214500,82406760,2095,2095,2095,2095,0
20240709,214400,82406760,2095,2095,2095,2095,0
20240709,214300,82406760,2095,2095,2095,2095,0
20240709,214200,82406760,2095,2095,2095,2095,0
20240709,214100,82406760,2095,2095,2095,2095,0
20240709,214000,82406760,2095,2095,2095,2095,0
20240709,213900,82406760,2095,2095,2095,2095,0
20240709,213800,82406760,2095,2095,2095,2095,0
20240709,213700,82406760,2095,2095,2095,2095,0
20240709,213600,82406760,2095,2095,2095,2095,0
20240709,213500,82406760,2095,2095,2095,2095,0
20240709,213400,82406760,2095,2095,2095,2095,0
20240709,213300,82406760,2095,2095,2095,2095,0
20240709,213200,82406760,2095,2095,2095,2095,0
20240709,213100,82406760,2095,2095,2095,2095,0
20240709,213000,82406760,2095,2095,2095,2095,0
20240709,212900,82406760,2095,2095,2095,2095,0
20240709,212800,82406760,2095,2095,2095,2095,200
20240709,212700,82406760,2095,2095,2095,2095,0
20240709,212600,82406760,2095,2095,2095,2095,0
20240709,212500,82406760,2095,2095,2095,2095,0
20240709,212400,82406760,2095,2095,2095,2095,0
20240709,212300,82406760,2095,2095,2095,2095,0
20240709,212200,82406760,2095,2095,2095,2095,0
20240709,212100,82406760,2095,2095,2095,2095,0
20240709,212000,82406760,2095,2095,2095,2095,0
20240709,211900,82406760,2095,2095,2095,2095,0
20240709,211800,82406760,2095,2095,2095,2095,0
20240709,211700,82406760,2095,2095,2095,2095,0
20240709,211600,82406760,2095,2095,2095,2095,0
20240709,211500,82406760,2095,2095,2095,2095,0
20240709,211400,82406760,2095,2095,2095,2095,0
20240709,211300,82406760,2095,2095,2095,2095,0
20240709,211200,82406760,2095,2095,2095,2095,0
20240709,211100,82406760,2095,2095,2095,2095,0
20240709,211000,82406760,2095,2095,2095,2095,0
20240709,210900,82406760,2095,2095,2095,2095,0
20240709,210800,82406760,2095,2095,2095,2095,0
20240709,210700,82406760,2095,2095,2095,2095,0
20240709,210600,82406760,2095,2095,2095,2095,0
20240709,210500,82406760,2095,2095,2095,2095,0
20240709,210400,82406760,2095,2095,2095,2095,0
20240709,210300,82406760,2095,2095,2095,2095,0
20240709,210200,82406760,2095,2095,2095,2095,0
20240709,210100,82406760,2095,2095,2095,2095,0
20240709,210000,82406760,2095,2095,2095,2095,0
20240709,205900,82406760,2095,2095,2095,2095,0
20240709,205800,82406760,2095,2095,2095,2095,200
20240709,205700,82406760,2095,2095,2095,2095,0
20240709,205600,82406760,2095,2095,2095,2095,0
20240709,205500,82406760,2095,2095,2095,2095,0
20240709,205400,82406760,2095,2095,2095,2095,0
20240709,205300,82406760,2095,2095,2095,2095,0
20240709,205200,82406760,2095,2095,2095,2095,0
20240709,205100,82406760,2095,2095,2095,2095,0
20240709,205000,82406760,2095,2095,2095,2095,0
20240709,204900,82406760,2095,2095,2095,2095,0
20240709,204800,82406760,2095,2095,2095,2095,0
20240709,204700,82406760,2095,2095,2095,2095,0
20240709,204600,82406760,2095,2095,2095,2095,0
20240709,204500,82406760,2095,2095,2095,2095,0
20240709,204400,82406760,2095,2095,2095,2095,0
20240709,204300,82406760,2095,2095,2095,2095,0
20240709,204200,82406760,2095,2095,2095,2095,0
20240709,204100,82406760,2095,2095,2095,2095,0
20240709,204000,82406760,2095,2095,2095,2095,0
20240709,203900,82406760,2095,2095,2095,2095,0
20240709,203800,82406760,2095,2095,2095,2095,0
20240709,203700,82406760,2095,2095,2095,2095,0
20240709,203600,82406760,2095,2095,2095,2095,0
20240709,203500,82406760,2095,2095,2095,2095,0
20240709,203400,82406760,2095,2095,2095,2095,0
20240709,203300,82406760,2095,2095,2095,2095,0
20240709,203200,82406760,2095,2095,2095,2095,0
20240709,203100,82406760,2095,2095,2095,2095,0
20240709,203000,82406760,2095,2095,2095,2095,0
20240709,202900,82406760,2095,2095,2095,2095,0
20240709,202800,82406760,2095,2095,2095,2095,200
20240709,202700,82406760,2095,2095,2095,2095,0
20240709,202600,82406760,2095,2095,2095,2095,0
20240709,202500,82406760,2095,2095,2095,2095,0
20240709,202400,82406760,2095,2095,2095,2095,0
20240709,202300,82406760,2095,2095,2095,2095,0
20240709,202200,82406760,2095,2095,2095,2095,0
20240709,202100,82406760,2095,2095,2095,2095,0
20240709,202000,82406760,2095,2095,2095,2095,0
20240709,201900,82406760,2095,2095,2095,2095,0
20240709,201800,82406760,2095,2095,2095,2095,0
20240709,201700,82406760,2095,2095,2095,2095,0
20240709,201600,82406760,2095,2095,2095,2095,0
20240709,201500,82406760,2095,2095,2095,2095,0
20240709,201400,82406760,2095,2095,2095,2095,0
20240709,201300,82406760,2095,2095,2095,2095,0
20240709,201200,82406760,2095,2095,2095,2095,0
20240709,201100,82406760,2095,2095,2095,2095,0
20240709,201000,82406760,2095,2095,2095,2095,0
20240709,200900,82406760,2095,2095,2095,2095,0
20240709,200800,82406760,2095,2095,2095,2095,0
20240709,200700,82406760,2095,2095,2095,2095,0
20240709,200600,82406760,2095,2095,2095,2095,0
20240709,200500,82406760,2095,2095,2095,2095,0
20240709,200400,82406760,2095,2095,2095,2095,0
20240709,200300,82406760,2095,2095,2095,2095,0
20240709,200200,82406760,2095,2095,2095,2095,0
20240709,200100,82406760,2095,2095,2095,2095,0
20240709,200000,82406760,2095,2095,2095,2095,0
20240709,195900,82406760,2095,2095,2095,2095,0
20240709,195800,82406760,2095,2095,2095,2095,200
20240709,195700,82406760,2095,2095,2095,2095,0
20240709,195600,82406760,2095,2095,2095,2095,0
20240709,195500,82406760,2095,2095,2095,2095,0
20240709,195400,82406760,2095,2095,2095,2095,0
20240709,195300,82406760,2095,2095,2095,2095,0
20240709,195200,82406760,2095,2095,2095,2095,0
20240709,195100,82406760,2095,2095,2095,2095,0
20240709,195000,82406760,2095,2095,2095,2095,0
20240709,194900,82406760,2095,2095,2095,2095,0
20240709,194800,82406760,2095,2095,2095,2095,0
20240709,194700,82406760,2095,2095,2095,2095,0
20240709,194600,82406760,2095,2095,2095,2095,0
20240709,194500,82406760,2095,2095,2095,2095,0
20240709,194400,82406760,2095,2095,2095,2095,0
20240709,194300,82406760,2095,2095,2095,2095,0
20240709,194200,82406760,2095,2095,2095,2095,0
20240709,194100,82406760,2095,2095,2095,2095,0
20240709,194000,82406760,2095,2095,2095,2095,0
20240709,193900,82406760,2095,2095,2095,2095,0
20240709,193800,82406760,2095,2095,2095,2095,0
20240709,193700,82406760,2095,2095,2095,2095,0
20240709,193600,82406760,2095,2095,2095,2095,0
20240709,193500,82406760,2095,2095,2095,2095,0
20240709,193400,82406760,2095,2095,2095,2095,0
20240709,193300,82406760,2095,2095,2095,2095,0
20240709,193200,82406760,2095,2095,2095,2095,0
20240709,193100,82406760,2095,2095,2095,2095,0
20240709,193000,82406760,2095,2095,2095,2095,0
20240709,192900,82406760,2095,2095,2095,2095,0
20240709,192800,82406760,2095,2095,2095,2095,200
20240709,192700,82406760,2095,2095,2095,2095,0
20240709,192600,82406760,2095,2095,2095,2095,0
20240709,192500,82406760,2095,2095,2095,2095,0
20240709,192400,82406760,2095,2095,2095,2095,0
20240709,192300,82406760,2095,2095,2095,2095,0
20240709,192200,82406760,2095,2095,2095,2095,0
20240709,192100,82406760,2095,2095,2095,2095,0
20240709,192000,82406760,2095,2095,2095,2095,0
20240709,191900,82406760,2095,2095,2095,2095,0
20240709,191800,82406760,2095,2095,2095,2095,0
20240709,191700,82406760,2095,2095,2095,2095,0
20240709,191600,82406760,2095,2095,2095,2095,0
20240709,191500,82406760,2095,2095,2095,2095,0
20240709,191400,82406760,2095,2095,2095,2095,0
20240709,191300,82406760,2095,2095,2095,2095,0
20240709,191200,82406760,2095,2095,2095,2095,0
20240709,191100,82406760,2095,2095,2095,2095,0
20240709,191000,82406760,2095,2095,2095,2095,0
20240709,190900,82406760,2095,2095,2095,2095,0
20240709,190800,82406760,2095,2095,2095,2095,0
20240709,190700,82406760,2095,2095,2095,2095,0
20240709,190600,82406760,2095,2095,2095,2095,0
20240709,190500,82406760,2095,2095,2095,2095,0
20240709,190400,82406760,2095,2095,2095,2095,0
20240709,190300,82406760,2095,2095,2095,2095,0
20240709,190200,82406760,2095,2095,2095,2095,0
20240709,190100,82406760,2095,2095,2095,2095,0
20240709,190000,82406760,2095,2095,2095,2095,0
20240709,185900,82406760,2095,2095,2095,2095,0
20240709,185800,82406760,2095,2095,2095,2095,200
20240709,185700,82406760,2095,2095,2095,2095,0
20240709,185600,82406760,2095,2095,2095,2095,0
20240709,185500,82406760,2095,2095,2095,2095,0
20240709,185400,82406760,2095,2095,2095,2095,0
20240709,185300,82406760,2095,2095,2095,2095,0
20240709,185200,82406760,2095,2095,2095,2095,0
20240709,185100,82406760,2095,2095,2095,2095,0
20240709,185000,82406760,2095,2095,2095,2095,0
20240709,184900,82406760,2095,2095,2095,2095,0
20240709,184800,82406760,2095,2095,2095,2095,0
20240709,184700,82406760,2095,2095,2095,2095,0
20240709,184600,82406760,2095,2095,2095,2095,0
20240709,184500,82406760,2095,2095,2095,2095,0
20240709,184400,82406760,2095,2095,2095,2095,0
20240709,184300,82406760,2095,2095,2095,2095,0
20240709,184200,82406760,2095,2095,2095,2095,0
20240709,184100,82406760,2095,2095,2095,2095,0
20240709,184000,82406760,2095,2095,2095,2095,0
20240709,183900,82406760,2095,2095,2095,2095,0
20240709,183800,82406760,2095,2095,2095,2095,0
20240709,183700,82406760,2095,2095,2095,2095,0
20240709,183600,82406760,2095,2095,2095,2095,0
20240709,183500,82406760,2095,2095,2095,2095,0
20240709,183400,82406760,2095,2095,2095,2095,0
20240709,183300,82406760,2095,2095,2095,2095,0
20240709,183200,82406760,2095,2095,2095,2095,0
20240709,183100,82406760,2095,2095,2095,2095,0
20240709,183000,82406760,2095,2095,2095,2095,0
20240709,182900,82406760,2095,2095,2095,2095,0
20240709,182800,82406760,2095,2095,2095,2095,200
20240709,182700,82406760,2095,2095,2095,2095,0
20240709,182600,82406760,2095,2095,2095,2095,0
20240709,182500,82406760,2095,2095,2095,2095,0
20240709,182400,82406760,2095,2095,2095,2095,0
20240709,182300,82406760,2095,2095,2095,2095,0
20240709,182200,82406760,2095,2095,2095,2095,0
20240709,182100,82406760,2095,2095,2095,2095,0
20240709,182000,82406760,2095,2095,2095,2095,0
20240709,181900,82406760,2095,2095,2095,2095,0
20240709,181800,82406760,2095,2095,2095,2095,0
20240709,181700,82406760,2095,2095,2095,2095,0
20240709,181600,82406760,2095,2095,2095,2095,0
20240709,181500,82406760,2095,2095,2095,2095,0
20240709,181400,82406760,2095,2095,2095,2095,0
20240709,181300,82406760,2095,2095,2095,2095,0
20240709,181200,82406760,2095,2095,2095,2095,0
20240709,181100,82406760,2095,2095,2095,2095,0
20240709,181000,82406760,2095,2095,2095,2095,0
20240709,180900,82406760,2095,2095,2095,2095,0
20240709,180800,82406760,2095,2095,2095,2095,0
20240709,180700,82406760,2095,2095,2095,2095,0
20240709,180600,82406760,2095,2095,2095,2095,0
20240709,180500,82406760,2095,2095,2095,2095,0
20240709,180400,82406760,2095,2095,2095,2095,0
20240709,180300,82406760,2095,2095,2095,2095,0
20240709,180200,82406760,2095,2095,2095,2095,0
20240709,180100,82406760,2095,2095,2095,2095,0
20240709,180000,82406760,2095,2095,2095,2095,0
20240709,175900,82406760,2095,2095,2095,2095,0
20240709,175800,82406760,2095,2095,2095,2095,200
20240709,175700,82406760,2095,2095,2095,2095,0
20240709,175600,82406760,2095,2095,2095,2095,0
20240709,175500,82406760,2095,2095,2095,2095,0
20240709,175400,82406760,2095,2095,2095,2095,0
20240709,175300,82406760,2095,2095,2095,2095,0
20240709,175200,82406760,2095,2095,2095,2095,0
20240709,175100,82406760,2095,2095,2095,2095,0
20240709,175000,82406760,2095,2095,2095,2095,0
20240709,174900,82406760,2095,2095,2095,2095,0
20240709,174800,82406760,2095,2095,2095,2095,0
20240709,174700,82406760,2095,2095,2095,2095,0
20240709,174600,82406760,2095,2095,2095,2095,0
20240709,174500,82406760,2095,2095,2095,2095,0
20240709,174400,82406760,2095,2095,2095,2095,0
20240709,174300,82406760,2095,2095,2095,2095,0
20240709,174200,82406760,2095,2095,2095,2095,0
20240709,174100,82406760,2095,2095,2095,2095,0
20240709,174000,82406760,2095,2095,2095,2095,0
20240709,173900,82406760,2095,2095,2095,2095,0
20240709,173800,82406760,2095,2095,2095,2095,0
20240709,173700,82406760,2095,2095,2095,2095,0
20240709,173600,82406760,2095,2095,2095,2095,0
20240709,173500,82406760,2095,2095,2095,2095,0
20240709,173400,82406760,2095,2095,2095,2095,0
20240709,173300,82406760,2095,2095,2095,2095,0
20240709,173200,82406760,2095,2095,2095,2095,0
20240709,173100,82406760,2095,2095,2095,2095,0
20240709,173000,82406760,2095,2095,2095,2095,0
20240709,172900,82406760,2095,2095,2095,2095,0
20240709,172800,82406760,2095,2095,2095,2095,200
20240709,172700,82406760,2095,2095,2095,2095,0
20240709,172600,82406760,2095,2095,2095,2095,0
20240709,172500,82406760,2095,2095,2095,2095,0
20240709,172400,82406760,2095,2095,2095,2095,0
20240709,172300,82406760,2095,2095,2095,2095,0
20240709,172200,82406760,2095,2095,2095,2095,0
20240709,172100,82406760,2095,2095,2095,2095,0
20240709,172000,82406760,2095,2095,2095,2095,0
20240709,171900,82406760,2095,2095,2095,2095,0
20240709,171800,82406760,2095,2095,2095,2095,0
20240709,171700,82406760,2095,2095,2095,2095,0
20240709,171600,82406760,2095,2095,2095,2095,0
20240709,171500,82406760,2095,2095,2095,2095,0
20240709,171400,82406760,2095,2095,2095,2095,0
20240709,171300,82406760,2095,2095,2095,2095,0
20240709,171200,82406760,2095,2095,2095,2095,0
20240709,171100,82406760,2095,2095,2095,2095,0
20240709,171000,82406760,2095,2095,2095,2095,0
20240709,170900,82406760,2095,2095,2095,2095,0
20240709,170800,82406760,2095,2095,2095,2095,0
20240709,170700,82406760,2095,2095,2095,2095,0
20240709,170600,82406760,2095,2095,2095,2095,0
20240709,170500,82406760,2095,2095,2095,2095,0
20240709,170400,82406760,2095,2095,2095,2095,0
20240709,170300,82406760,2095,2095,2095,2095,0
20240709,170200,82406760,2095,2095,2095,2095,0
20240709,170100,82406760,2095,2095,2095,2095,0
20240709,170000,82406760,2095,2095,2095,2095,0
20240709,165900,82406760,2095,2095,2095,2095,0
20240709,165800,82406760,2095,2095,2095,2095,200
20240709,165700,82406760,2095,2095,2095,2095,0
20240709,165600,82406760,2095,2095,2095,2095,0
20240709,165500,82406760,2095,2095,2095,2095,0
20240709,165400,82406760,2095,2095,2095,2095,0
20240709,165300,82406760,2095,2095,2095,2095,0
20240709,165200,82406760,2095,2095,2095,2095,0
20240709,165100,82406760,2095,2095,2095,2095,0
20240709,165000,82406760,2095,2095,2095,2095,0
20240709,164900,82406760,2095,2095,2095,2095,0
20240709,164800,82406760,2095,2095,2095,2095,0
20240709,164700,82406760,2095,2095,2095,2095,0
20240709,164600,82406760,2095,2095,2095,2095,0
20240709,164500,82406760,2095,2095,2095,2095,0
20240709,164400,82406760,2095,2095,2095,2095,0
20240709,164300,82406760,2095,2095,2095,2095,0
20240709,164200,82406760,2095,2095,2095,2095,0
20240709,164100,82406760,2095,2095,2095,2095,0
20240709,164000,82406760,2095,2095,2095,2095,0
20240709,163900,82406760,2095,2095,2095,2095,0
20240709,163800,82406760,2095,2095,2095,2095,0
20240709,163700,82406760,2095,2095,2095,2095,0
20240709,163600,82406760,2095,2095,2095,2095,0
20240709,163500,82406760,2095,2095,2095,2095,0
20240709,163400,82406760,2095,2095,2095,2095,0
20240709,163300,82406760,2095,2095,2095,2095,0
20240709,163200,82406760,2095,2095,2095,2095,0
20240709,163100,82406760,2095,2095,2095,2095,0
20240709,163000,82406760,2095,2095,2095,2095,0
20240709,162900,82406760,2095,2095,2095,2095,0
20240709,162800,82406760,2095,2095,2095,2095,200
20240709,162700,82406760,2095,2095,2095,2095,0
20240709,162600,82406760,2095,2095,2095,2095,0
20240709,162500,82406760,2095,2095,2095,2095,0
20240709,162400,82406760,2095,2095,2095,2095,0
20240709,162300,82406760,2095,2095,2095,2095,0
20240709,162200,82406760,2095,2095,2095,2095,0
20240709,162100,82406760,2095,2095,2095,2095,0
20240709,162000,82406760,2095,2095,2095,2095,0
20240709,161900,82406760,2095,2095,2095,2095,0
20240709,161800,82406760,2095,2095,2095,2095,0
20240709,161700,82406760,2095,2095,2095,2095,0
20240709,161600,82406760,2095,2095,2095,2095,0
20240709,161500,82406760,2095,2095,2095,2095,0
20240709,161400,82406760,2095,2095,2095,2095,0
20240709,161300,82406760,2095,2095,2095,2095,0
20240709,161200,82406760,2095,2095,2095,2095,0
20240709,161100,82406760,2095,2095,2095,2095,0
20240709,161000,82406760,2095,2095,2095,2095,0
20240709,160900,82406760,2095,2095,2095,2095,0
20240709,160800,82406760,2095,2095,2095,2095,0
20240709,160700,82406760,2095,2095,2095,2095,0
20240709,160600,82406760,2095,2095,2095,2095,0
20240709,160500,82406760,2095,2095,2095,2095,0
20240709,160400,82406760,2095,2095,2095,2095,0
20240709,160300,82406760,2095,2095,2095,2095,0
20240709,160200,82406760,2095,2095,2095,2095,0
20240709,160100,82406760,2095,2095,2095,2095,0
20240709,160000,82406760,2095,2095,2095,2095,0
20240709,155900,82406760,2095,2095,2095,2095,0
20240709,155800,82406760,2095,2095,2095,2095,200
20240709,155700,82406760,2095,2095,2095,2095,0
20240709,155600,82406760,2095,2095,2095,2095,0
20240709,155500,82406760,2095,2095,2095,2095,0
20240709,155400,82406760,2095,2095,2095,2095,0
20240709,155300,82406760,2095,2095,2095,2095,0
20240709,155200,82406760,2095,2095,2095,2095,0
20240709,155100,82406760,2095,2095,2095,2095,0
20240709,155000,82406760,2095,2095,2095,2095,0
20240709,154900,82406760,2095,2095,2095,2095,0
20240709,154800,82406760,2095,2095,2095,2095,0
20240709,154700,82406760,2095,2095,2095,2095,0
20240709,154600,82406760,2095,2095,2095,2095,0
20240709,154500,82406760,2095,2095,2095,2095,0
20240709,154400,82406760,2095,2095,2095,2095,0
20240709,154300,82406760,2095,2095,2095,2095,0
20240709,154200,82406760,2095,2095,2095,2095,0
20240709,154100,82406760,2095,2095,2095,2095,0
20240709,154000,82406760,2095,2095,2095,2095,0
20240709,153900,82406760,2095,2095,2095,2095,0
20240709,153800,82406760,2095,2095,2095,2095,0
20240709,153700,82406760,2095,2095,2095,2095,0
20240709,153600,82406760,2095,2095,2095,2095,0
20240709,153500,82406760,2095,2095,2095,2095,0
20240709,153400,82406760,2095,2095,2095,2095,0
20240709,153300,82406760,2095,2095,2095,2095,0
20240709,153200,82406760,2095,2095,2095,2095,0
20240709,153100,82406760,2095,2095,2095,2095,0
20240709,153000,82406760,2095,2095,2095,2095,200
20240709,152900,81987760,2095,2095,2095,2095,0
20240709,152800,81987760,2095,2095,2095,2095,0
20240709,152700,81987760,2095,2095,2095,2095,0
20240709,152600,81987760,2095,2095,2095,2095,0
20240709,152500,81987760,2095,2095,2095,2095,0
20240709,152400,81987760,2095,2095,2095,2095,0
20240709,152300,81987760,2095,2095,2095,2095,0
20240709,152200,81987760,2095,2095,2095,2095,0
20240709,152100,81987760,2095,2095,2095,2095,0
20240709,152000,81987760,2095,2095,2095,2095,0
20240709,151900,81987760,2095,2095,2095,2095,3212
20240709,151800,75258620,2100,2100,2100,2100,0
20240709,151700,75258620,2100,2100,2100,2100,0
20240709,151600,75258620,2100,2100,2100,2100,0
20240709,151500,75258620,2100,2100,2100,2100,0
20240709,151400,75258620,2100,2100,2100,2100,0
20240709,151300,75258620,2100,2100,2100,2100,0
20240709,151200,75258620,2100,2100,2100,2100,0
20240709,151100,75258620,2100,2100,2100,2100,0
20240709,151000,75258620,2100,2100,2100,2100,0
20240709,150900,75258620,2100,2100,2100,2100,0
20240709,150800,75258620,2100,2100,2100,2100,0
20240709,150700,75258620,2100,2100,2100,2100,0
20240709,150600,75258620,2100,2100,2100,2100,0
20240709,150500,75258620,2100,2100,2100,2100,0
20240709,150400,75258620,2100,2100,2100,2100,0
20240709,150300,75258620,2100,2100,2100,2100,0
20240709,150200,75258620,2100,2100,2100,2100,0
20240709,150100,75258620,2100,2100,2100,2100,0
20240709,150000,75258620,2100,2100,2100,2100,0
20240709,145900,75258620,2100,2100,2100,2100,0
20240709,145800,75258620,2100,2100,2100,2100,0
20240709,145700,75258620,2100,2100,2100,2100,0
20240709,145600,75258620,2100,2100,2100,2100,0
20240709,145500,75258620,2100,2100,2100,2100,0
20240709,145400,75258620,2100,2100,2100,2100,0
20240709,145300,75258620,2100,2100,2100,2100,0
20240709,145200,75258620,2100,2100,2100,2100,0
20240709,145100,75258620,2100,2100,2100,2100,0
20240709,145000,75258620,2100,2100,2100,2100,0
20240709,144900,75258620,2100,2100,2100,2100,6
20240709,144800,75246020,2095,2095,2095,2095,0
20240709,144700,75246020,2095,2095,2095,2095,0
20240709,144600,75246020,2095,2095,2095,2095,0
20240709,144500,75246020,2095,2095,2095,2095,0
20240709,144400,75246020,2095,2095,2095,2095,800
20240709,144300,73570020,2095,2095,2095,2095,0
20240709,144200,73570020,2095,2095,2095,2095,0
20240709,144100,73570020,2095,2095,2095,2095,0
20240709,144000,73570020,2095,2095,2095,2095,0
20240709,143900,73570020,2095,2095,2095,2095,0
20240709,143800,73570020,2095,2095,2095,2095,0
20240709,143700,73570020,2095,2095,2095,2095,0
20240709,143600,73570020,2095,2095,2095,2095,0
20240709,143500,73570020,2095,2095,2095,2095,0
20240709,143400,73570020,2095,2095,2095,2095,0
20240709,143300,73570020,2095,2095,2095,2095,0
20240709,143200,73570020,2095,2095,2095,2095,0
20240709,143100,73570020,2095,2095,2095,2095,0
20240709,143000,73570020,2095,2095,2095,2095,0
20240709,142900,73570020,2095,2095,2095,2095,0
20240709,142800,73570020,2095,2095,2095,2095,0
20240709,142700,73570020,2095,2095,2095,2095,0
20240709,142600,73570020,2095,2095,2095,2095,0
20240709,142500,73570020,2095,2095,2095,2095,0
20240709,142400,73570020,2095,2095,2095,2095,274
20240709,142300,72995990,2095,2095,2095,2095,0
20240709,142200,72995990,2095,2095,2095,2095,0
20240709,142100,72995990,2095,2095,2095,2095,0
20240709,142000,72995990,2095,2095,2095,2095,1120
20240709,141900,70649590,2095,2095,2095,2095,2000
20240709,141800,66459590,2095,2095,2095,2095,10
20240709,141700,66438640,2095,2095,2095,2095,10
20240709,141600,66417690,2095,2095,2095,2095,0
20240709,141500,66417690,2095,2095,2095,2095,0
20240709,141400,66417690,2095,2095,2095,2095,61
20240709,141300,66289895,2095,2095,2095,2095,0
20240709,141200,66289895,2095,2095,2095,2095,0
20240709,141100,66289895,2095,2095,2095,2095,0
20240709,141000,66289895,2095,2095,2095,2095,939
20240709,140900,64322690,2100,2100,2100,2100,0
20240709,140800,64322690,2100,2100,2100,2100,0
20240709,140700,64322690,2100,2100,2100,2100,0
20240709,140600,64322690,2100,2100,2100,2100,0
20240709,140500,64322690,2100,2100,2100,2100,0
20240709,140400,64322690,2100,2090,2100,2090,207
20240709,140300,63888010,2095,2095,2095,2095,0
20240709,140200,63888010,2095,2095,2095,2095,261
20240709,140100,63341215,2095,2095,2095,2095,0
20240709,140000,63341215,2095,2095,2095,2095,0
20240709,135900,63341215,2095,2095,2095,2095,336
20240709,135800,62637295,2095,2095,2095,2095,0
20240709,135700,62637295,2095,2095,2095,2095,0
20240709,135600,62637295,2095,2095,2095,2095,264
20240709,135500,62084215,2095,2095,2095,2095,0
20240709,135400,62084215,2095,2095,2095,2095,322
20240709,135300,61409625,2095,2095,2095,2095,178
20240709,135200,61036715,2085,2085,2085,2085,0
20240709,135100,61036715,2085,2085,2085,2085,100
20240709,135000,60828215,2095,2095,2095,2095,0
20240709,134900,60828215,2095,2095,2095,2095,338
20240709,134800,60120105,2095,2095,2095,2095,0
20240709,134700,60120105,2095,2095,2095,2095,0
20240709,134600,60120105,2095,2095,2095,2095,262
20240709,134500,59571215,2095,2095,2095,2095,0
20240709,134400,59571215,2095,2095,2095,2095,0
20240709,134300,59571215,2095,2095,2095,2095,353
20240709,134200,58831680,2095,2095,2095,2095,5
20240709,134100,58821205,2095,2095,2095,2095,247
20240709,134000,58303740,2095,2095,2095,2095,0
20240709,133900,58303740,2095,2095,2095,2095,0
20240709,133800,58303740,2095,2095,2095,2095,323
20240709,133700,57627055,2095,2095,2095,2095,0
20240709,133600,57627055,2095,2095,2095,2095,0
20240709,133500,57627055,2095,2095,2095,2095,277
20240709,133400,57046740,2095,2095,2095,2095,0
20240709,133300,57046740,2095,2095,2095,2095,324
20240709,133200,56367960,2095,2095,2095,2095,0
20240709,133100,56367960,2095,2095,2095,2095,0
20240709,133000,56367960,2095,2095,2095,2095,276
20240709,132900,55789740,2095,2095,2095,2095,0
20240709,132800,55789740,2095,2095,2095,2095,322
20240709,132700,55115150,2095,2095,2095,2095,0
20240709,132600,55115150,2095,2095,2095,2095,0
20240709,132500,55115150,2095,2095,2095,2095,278
20240709,132400,54532740,2095,2095,2095,2095,0
20240709,132300,54532740,2095,2095,2095,2095,0
20240709,132200,54532740,2095,2095,2095,2095,315
20240709,132100,53872815,2095,2095,2095,2095,0
20240709,132000,53872815,2095,2095,2095,2095,285
20240709,131900,53275740,2090,2090,2090,2090,0
20240709,131800,53275740,2090,2095,2095,2090,5667
20240709,131700,41403395,2095,2095,2095,2095,0
20240709,131600,41403395,2095,2095,2095,2095,0
20240709,131500,41403395,2095,2095,2095,2095,0
20240709,131400,41403395,2095,2095,2095,2095,0
20240709,131300,41403395,2095,2095,2095,2095,0
20240709,131200,41403395,2095,2095,2095,2095,0
20240709,131100,41403395,2095,2095,2095,2095,0
20240709,131000,41403395,2095,2095,2095,2095,0
20240709,130900,41403395,2095,2095,2095,2095,0
20240709,130800,41403395,2095,2095,2095,2095,0
20240709,130700,41403395,2095,2095,2095,2095,0
20240709,130600,41403395,2095,2095,2095,2095,0
20240709,130500,41403395,2095,2095,2095,2095,0
20240709,130400,41403395,2095,2095,2095,2095,0
20240709,130300,41403395,2095,2095,2095,2095,0
20240709,130200,41403395,2095,2095,2095,2095,1300
20240709,130100,38679895,2100,2100,2100,2100,184
20240709,130000,38293495,2095,2095,2095,2095,0
20240709,125900,38293495,2095,2095,2095,2095,0
20240709,125800,38293495,2095,2095,2095,2095,3
20240709,125700,38287210,2095,2095,2095,2095,0
20240709,125600,38287210,2095,2095,2095,2095,0
20240709,125500,38287210,2095,2095,2095,2095,0
20240709,125400,38287210,2095,2095,2095,2095,0
20240709,125300,38287210,2095,2095,2095,2095,0
20240709,125200,38287210,2095,2095,2095,2095,0
20240709,125100,38287210,2095,2095,2095,2095,0
20240709,125000,38287210,2095,2095,2095,2095,0
20240709,124900,38287210,2095,2095,2095,2095,0
20240709,124800,38287210,2095,2095,2095,2095,101
20240709,124700,38075615,2095,2095,2095,2095,0
20240709,124600,38075615,2095,2095,2095,2095,0
20240709,124500,38075615,2095,2095,2095,2095,200
20240709,124400,37656615,2095,2095,2095,2095,0
20240709,124300,37656615,2095,2095,2095,2095,0
20240709,124200,37656615,2095,2095,2095,2095,0
20240709,124100,37656615,2095,2095,2095,2095,0
20240709,124000,37656615,2095,2095,2095,2095,0
20240709,123900,37656615,2095,2095,2095,2095,0
20240709,123800,37656615,2095,2095,2095,2095,0
20240709,123700,37656615,2095,2095,2095,2095,130
20240709,123600,37384265,2095,2095,2095,2095,0
20240709,123500,37384265,2095,2095,2095,2095,0
20240709,123400,37384265,2095,2095,2095,2095,0
20240709,123300,37384265,2095,2095,2095,2095,0
20240709,123200,37384265,2095,2095,2095,2095,0
20240709,123100,37384265,2095,2095,2095,2095,0
20240709,123000,37384265,2095,2095,2095,2095,0
20240709,122900,37384265,2095,2095,2095,2095,966
20240709,122800,35360495,2095,2095,2095,2095,0
20240709,122700,35360495,2095,2095,2095,2095,0
20240709,122600,35360495,2095,2095,2095,2095,0
20240709,122500,35360495,2095,2095,2095,2095,0
20240709,122400,35360495,2095,2095,2095,2095,0
20240709,122300,35360495,2095,2095,2095,2095,478
20240709,122200,34359085,2095,2095,2095,2095,0
20240709,122100,34359085,2095,2095,2095,2095,0
20240709,122000,34359085,2095,2095,2095,2095,0
20240709,121900,34359085,2095,2095,2095,2095,0
20240709,121800,34359085,2095,2095,2095,2095,0
20240709,121700,34359085,2095,2095,2095,2095,0
20240709,121600,34359085,2095,2095,2095,2095,0
20240709,121500,34359085,2095,2095,2095,2095,0
20240709,121400,34359085,2095,2095,2095,2095,15
20240709,121300,34327660,2095,2095,2095,2095,0
20240709,121200,34327660,2095,2095,2095,2095,0
20240709,121100,34327660,2095,2095,2095,2095,0
20240709,121000,34327660,2095,2095,2095,2095,0
20240709,120900,34327660,2095,2095,2095,2095,0
20240709,120800,34327660,2095,2095,2095,2095,0
20240709,120700,34327660,2095,2095,2095,2095,4
20240709,120600,34319280,2095,2095,2095,2095,0
20240709,120500,34319280,2095,2095,2095,2095,0
20240709,120400,34319280,2095,2095,2095,2095,0
20240709,120300,34319280,2095,2095,2095,2095,0
20240709,120200,34319280,2095,2095,2095,2095,0
20240709,120100,34319280,2095,2095,2095,2095,140
20240709,120000,34025980,2095,2095,2095,2095,0
20240709,115900,34025980,2095,2095,2095,2095,360
20240709,115800,33271780,2095,2095,2095,2095,0
20240709,115700,33271780,2095,2095,2095,2095,0
20240709,115600,33271780,2095,2095,2095,2095,240
20240709,115500,32768980,2095,2095,2095,2095,0
20240709,115400,32768980,2095,2095,2095,2095,0
20240709,115300,32768980,2095,2095,2095,2095,321
20240709,115200,32096485,2095,2095,2095,2095,0
20240709,115100,32096485,2095,2095,2095,2095,279
20240709,115000,31511980,2095,2095,2095,2095,0
20240709,114900,31511980,2095,2095,2095,2095,0
20240709,114800,31511980,2095,2095,2095,2095,307
20240709,114700,30868815,2095,2095,2095,2095,0
20240709,114600,30868815,2095,2095,2095,2095,293
20240709,114500,30254980,2090,2090,2090,2090,0
20240709,114400,30254980,2090,2090,2090,2090,5
20240709,114300,30244530,2095,2095,2095,2095,321
20240709,114200,29572035,2095,2095,2095,2095,0
20240709,114100,29572035,2095,2095,2095,2095,1
20240709,114000,29569940,2095,2095,2100,2095,3756
20240709,113900,21699120,2095,2095,2095,2095,0
20240709,113800,21699120,2095,2095,2095,2095,15
20240709,113700,21667695,2095,2095,2095,2095,0
20240709,113600,21667695,2095,2095,2095,2095,0
20240709,113500,21667695,2095,2095,2095,2095,0
20240709,113400,21667695,2095,2095,2095,2095,0
20240709,113300,21667695,2095,2095,2095,2095,1000
20240709,113200,19572695,2095,2095,2095,2095,0
20240709,113100,19572695,2095,2095,2095,2095,0
20240709,113000,19572695,2095,2095,2095,2095,0
20240709,112900,19572695,2095,2095,2095,2095,0
20240709,112800,19572695,2095,2095,2095,2095,0
20240709,112700,19572695,2095,2095,2095,2095,0
20240709,112600,19572695,2095,2095,2095,2095,0
20240709,112500,19572695,2095,2095,2095,2095,0
20240709,112400,19572695,2095,2095,2095,2095,0
20240709,112300,19572695,2095,2095,2095,2095,0
20240709,112200,19572695,2095,2095,2095,2095,0
20240709,112100,19572695,2095,2095,2095,2095,0
20240709,112000,19572695,2095,2095,2095,2095,0
20240709,111900,19572695,2095,2095,2095,2095,0
20240709,111800,19572695,2095,2095,2095,2095,0
20240709,111700,19572695,2095,2095,2095,2095,0
20240709,111600,19572695,2095,2095,2095,2095,0
20240709,111500,19572695,2095,2095,2095,2095,0
20240709,111400,19572695,2095,2095,2095,2095,0
20240709,111300,19572695,2095,2095,2095,2095,0
20240709,111200,19572695,2095,2095,2095,2095,99
20240709,111100,19365290,2095,2095,2095,2095,0
20240709,111000,19365290,2095,2095,2095,2095,0
20240709,110900,19365290,2095,2095,2095,2095,10
20240709,110800,19344340,2100,2100,2100,2100,5
20240709,110700,19333840,2100,2100,2100,2100,150
20240709,110600,19018840,2095,2095,2095,2095,0
20240709,110500,19018840,2095,2095,2095,2095,0
20240709,110400,19018840,2095,2095,2095,2095,0
20240709,110300,19018840,2095,2095,2095,2095,0
20240709,110200,19018840,2095,2095,2095,2095,0
20240709,110100,19018840,2095,2095,2095,2095,354
20240709,110000,18277210,2085,2085,2085,2085,72
20240709,105900,18127090,2090,2095,2095,2090,300
20240709,105800,17498865,2095,2095,2095,2095,0
20240709,105700,17498865,2095,2095,2095,2095,0
20240709,105600,17498865,2095,2095,2095,2095,347
20240709,105500,16771900,2090,2090,2090,2090,0
20240709,105400,16771900,2090,2090,2090,2090,0
20240709,105300,16771900,2090,2090,2090,2090,202
20240709,105200,16349720,2085,2090,2090,2085,10
20240709,105100,16328845,2090,2090,2090,2090,323
20240709,105000,15653775,2090,2090,2090,2090,131
20240709,104900,15379985,2090,2090,2090,2090,0
20240709,104800,15379985,2090,2090,2090,2090,146
20240709,104700,15074845,2090,2090,2090,2090,0
20240709,104600,15074845,2090,2090,2090,2090,0
20240709,104500,15074845,2090,2090,2090,2090,344
20240709,104400,14355885,2090,2090,2090,2090,0
20240709,104300,14355885,2090,2090,2090,2090,256
20240709,104200,13820845,2090,2090,2090,2090,0
20240709,104100,13820845,2090,2090,2090,2090,0
20240709,104000,13820845,2090,2090,2090,2090,300
20240709,103900,13193845,2090,2090,2090,2090,0
20240709,103800,13193845,2090,2090,2090,2090,0
20240709,103700,13193845,2090,2090,2090,2090,0
20240709,103600,13193845,2090,2090,2090,2090,0
20240709,103500,13193845,2090,2090,2090,2090,0
20240709,103400,13193845,2090,2090,2090,2090,0
20240709,103300,13193845,2090,2090,2090,2090,0
20240709,103200,13193845,2090,2090,2090,2090,0
20240709,103100,13193845,2090,2090,2090,2090,0
20240709,103000,13193845,2090,2090,2090,2090,623
20240709,102900,11891775,2090,2090,2090,2090,0
20240709,102800,11891775,2090,2090,2090,2090,0
20240709,102700,11891775,2090,2090,2090,2090,0
20240709,102600,11891775,2090,2090,2090,2090,0
20240709,102500,11891775,2090,2090,2090,2090,0
20240709,102400,11891775,2090,2090,2090,2090,0
20240709,102300,11891775,2090,2090,2090,2090,146
20240709,102200,11586635,2090,2090,2090,2090,0
20240709,102100,11586635,2090,2090,2090,2090,0
20240709,102000,11586635,2090,2090,2090,2090,0
20240709,101900,11586635,2090,2090,2090,2090,0
20240709,101800,11586635,2090,2090,2090,2090,0
20240709,101700,11586635,2090,2090,2090,2090,0
20240709,101600,11586635,2090,2090,2090,2090,0
20240709,101500,11586635,2090,2090,2090,2090,0
20240709,101400,11586635,2090,2090,2090,2090,0
20240709,101300,11586635,2090,2090,2090,2090,0
20240709,101200,11586635,2090,2090,2090,2090,0
20240709,101100,11586635,2090,2090,2090,2090,0
20240709,101000,11586635,2090,2090,2090,2090,4501
20240709,100900,2179545,2090,2090,2090,2090,0
20240709,100800,2179545,2090,2090,2090,2090,0
20240709,100700,2179545,2090,2090,2090,2090,0
20240709,100600,2179545,2090,2090,2090,2090,0
20240709,100500,2179545,2090,2090,2090,2090,0
20240709,100400,2179545,2090,2090,2090,2090,0
20240709,100300,2179545,2090,2090,2090,2090,0
20240709,100200,2179545,2090,2090,2090,2090,0
20240709,100100,2179545,2090,2090,2090,2090,30
20240709,100000,2116845,2090,2090,2090,2090,0
20240709,095900,2116845,2090,2090,2090,2090,0
20240709,095800,2116845,2090,2090,2090,2090,0
20240709,095700,2116845,2090,2090,2090,2090,0
20240709,095600,2116845,2090,2090,2090,2090,0
20240709,095500,2116845,2090,2090,2090,2090,0
20240709,095400,2116845,2090,2090,2090,2090,0
20240709,095300,2116845,2090,2090,2090,2090,0
20240709,095200,2116845,2090,2090,2090,2090,0
20240709,095100,2116845,2090,2090,2090,2090,0
20240709,095000,2116845,2090,2090,2090,2090,0
20240709,094900,2116845,2090,2090,2090,2090,500
20240709,094800,1071845,2085,2085,2085,2085,0
20240709,094700,1071845,2085,2085,2085,2085,0
20240709,094600,1071845,2085,2085,2085,2085,0
20240709,094500,1071845,2085,2085,2085,2085,0
20240709,094400,1071845,2085,2085,2085,2085,0
20240709,094300,1071845,2085,2085,2085,2085,0
20240709,094200,1071845,2085,2085,2085,2085,0
20240709,094100,1071845,2085,2085,2085,2085,0
20240709,094000,1071845,2085,2085,2085,2085,0
20240709,093900,1071845,2085,2085,2085,2085,0
20240709,093800,1071845,2085,2085,2085,2085,0
20240709,093700,1071845,2085,2085,2085,2085,0
20240709,093600,1071845,2085,2085,2085,2085,0
20240709,093500,1071845,2085,2085,2085,2085,0
20240709,093400,1071845,2085,2085,2085,2085,0
20240709,093300,1071845,2085,2085,2085,2085,0
20240709,093200,1071845,2085,2085,2085,2085,0
20240709,093100,1071845,2085,2085,2085,2085,0
20240709,093000,1071845,2085,2085,2085,2085,0
20240709,092900,1071845,2085,2085,2085,2085,0
20240709,092800,1071845,2085,2085,2085,2085,104
20240709,092700,855005,2080,2080,2080,2080,0
20240709,092600,855005,2080,2080,2080,2080,0
20240709,092500,855005,2080,2080,2080,2080,0
20240709,092400,855005,2080,2080,2080,2080,2
20240709,092300,850845,2075,2075,2075,2075,0
20240709,092200,850845,2075,2075,2075,2075,0
20240709,092100,850845,2075,2075,2075,2075,0
20240709,092000,850845,2075,2075,2075,2075,0
20240709,091900,850845,2075,2075,2075,2075,0
20240709,091800,850845,2075,2075,2075,2075,0
20240709,091700,850845,2075,2075,2075,2075,0
20240709,091600,850845,2075,2075,2075,2075,0
20240709,091500,850845,2075,2075,2075,2075,0
20240709,091400,850845,2075,2075,2075,2075,0
20240709,091300,850845,2075,2075,2075,2075,0
20240709,091200,850845,2075,2075,2075,2075,0
20240709,091100,850845,2075,2075,2075,2075,100
20240709,091000,643345,2075,2075,2075,2075,0
20240709,090900,643345,2075,2075,2075,2075,200
20240709,090800,228345,2075,2075,2075,2075,0
20240709,090700,228345,2075,2075,2075,2075,0
20240709,090600,228345,2075,2075,2075,2075,0
20240709,090500,228345,2075,2075,2075,2075,100
20240709,090400,20845,2075,2075,2075,2075,0
20240709,090300,20845,2075,2075,2075,2075,0
20240709,090200,20845,2075,2075,2075,2075,1
20240709,090100,18770,2080,2090,2090,2080,9
20240709,090000,0,2090,2090,2090,2090,0