KissMeData/469880/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,215700,46738220,2090,2090,2090,2090,20
20240712,215600,46738220,2090,2090,2090,2090,0
20240712,215500,46738220,2090,2090,2090,2090,0
20240712,215400,46738220,2090,2090,2090,2090,0
20240712,215300,46738220,2090,2090,2090,2090,0
20240712,215200,46738220,2090,2090,2090,2090,0
20240712,215100,46738220,2090,2090,2090,2090,0
20240712,215000,46738220,2090,2090,2090,2090,0
20240712,214900,46738220,2090,2090,2090,2090,0
20240712,214800,46738220,2090,2090,2090,2090,0
20240712,214700,46738220,2090,2090,2090,2090,0
20240712,214600,46738220,2090,2090,2090,2090,0
20240712,214500,46738220,2090,2090,2090,2090,0
20240712,214400,46738220,2090,2090,2090,2090,0
20240712,214300,46738220,2090,2090,2090,2090,0
20240712,214200,46738220,2090,2090,2090,2090,0
20240712,214100,46738220,2090,2090,2090,2090,0
20240712,214000,46738220,2090,2090,2090,2090,0
20240712,213900,46738220,2090,2090,2090,2090,0
20240712,213800,46738220,2090,2090,2090,2090,0
20240712,213700,46738220,2090,2090,2090,2090,0
20240712,213600,46738220,2090,2090,2090,2090,0
20240712,213500,46738220,2090,2090,2090,2090,0
20240712,213400,46738220,2090,2090,2090,2090,0
20240712,213300,46738220,2090,2090,2090,2090,0
20240712,213200,46738220,2090,2090,2090,2090,0
20240712,213100,46738220,2090,2090,2090,2090,0
20240712,213000,46738220,2090,2090,2090,2090,0
20240712,212900,46738220,2090,2090,2090,2090,0
20240712,212800,46738220,2090,2090,2090,2090,0
20240712,212700,46738220,2090,2090,2090,2090,20
20240712,212600,46738220,2090,2090,2090,2090,0
20240712,212500,46738220,2090,2090,2090,2090,0
20240712,212400,46738220,2090,2090,2090,2090,0
20240712,212300,46738220,2090,2090,2090,2090,0
20240712,212200,46738220,2090,2090,2090,2090,0
20240712,212100,46738220,2090,2090,2090,2090,0
20240712,212000,46738220,2090,2090,2090,2090,0
20240712,211900,46738220,2090,2090,2090,2090,0
20240712,211800,46738220,2090,2090,2090,2090,0
20240712,211700,46738220,2090,2090,2090,2090,0
20240712,211600,46738220,2090,2090,2090,2090,0
20240712,211500,46738220,2090,2090,2090,2090,0
20240712,211400,46738220,2090,2090,2090,2090,0
20240712,211300,46738220,2090,2090,2090,2090,0
20240712,211200,46738220,2090,2090,2090,2090,0
20240712,211100,46738220,2090,2090,2090,2090,0
20240712,211000,46738220,2090,2090,2090,2090,0
20240712,210900,46738220,2090,2090,2090,2090,0
20240712,210800,46738220,2090,2090,2090,2090,0
20240712,210700,46738220,2090,2090,2090,2090,0
20240712,210600,46738220,2090,2090,2090,2090,0
20240712,210500,46738220,2090,2090,2090,2090,0
20240712,210400,46738220,2090,2090,2090,2090,0
20240712,210300,46738220,2090,2090,2090,2090,0
20240712,210200,46738220,2090,2090,2090,2090,0
20240712,210100,46738220,2090,2090,2090,2090,0
20240712,210000,46738220,2090,2090,2090,2090,0
20240712,205900,46738220,2090,2090,2090,2090,0
20240712,205800,46738220,2090,2090,2090,2090,0
20240712,205700,46738220,2090,2090,2090,2090,20
20240712,205600,46738220,2090,2090,2090,2090,0
20240712,205500,46738220,2090,2090,2090,2090,0
20240712,205400,46738220,2090,2090,2090,2090,0
20240712,205300,46738220,2090,2090,2090,2090,0
20240712,205200,46738220,2090,2090,2090,2090,0
20240712,205100,46738220,2090,2090,2090,2090,0
20240712,205000,46738220,2090,2090,2090,2090,0
20240712,204900,46738220,2090,2090,2090,2090,0
20240712,204800,46738220,2090,2090,2090,2090,0
20240712,204700,46738220,2090,2090,2090,2090,0
20240712,204600,46738220,2090,2090,2090,2090,0
20240712,204500,46738220,2090,2090,2090,2090,0
20240712,204400,46738220,2090,2090,2090,2090,0
20240712,204300,46738220,2090,2090,2090,2090,0
20240712,204200,46738220,2090,2090,2090,2090,0
20240712,204100,46738220,2090,2090,2090,2090,0
20240712,204000,46738220,2090,2090,2090,2090,0
20240712,203900,46738220,2090,2090,2090,2090,0
20240712,203800,46738220,2090,2090,2090,2090,0
20240712,203700,46738220,2090,2090,2090,2090,0
20240712,203600,46738220,2090,2090,2090,2090,0
20240712,203500,46738220,2090,2090,2090,2090,0
20240712,203400,46738220,2090,2090,2090,2090,0
20240712,203300,46738220,2090,2090,2090,2090,0
20240712,203200,46738220,2090,2090,2090,2090,0
20240712,203100,46738220,2090,2090,2090,2090,0
20240712,203000,46738220,2090,2090,2090,2090,0
20240712,202900,46738220,2090,2090,2090,2090,0
20240712,202800,46738220,2090,2090,2090,2090,0
20240712,202700,46738220,2090,2090,2090,2090,20
20240712,202600,46738220,2090,2090,2090,2090,0
20240712,202500,46738220,2090,2090,2090,2090,0
20240712,202400,46738220,2090,2090,2090,2090,0
20240712,202300,46738220,2090,2090,2090,2090,0
20240712,202200,46738220,2090,2090,2090,2090,0
20240712,202100,46738220,2090,2090,2090,2090,0
20240712,202000,46738220,2090,2090,2090,2090,0
20240712,201900,46738220,2090,2090,2090,2090,0
20240712,201800,46738220,2090,2090,2090,2090,0
20240712,201700,46738220,2090,2090,2090,2090,0
20240712,201600,46738220,2090,2090,2090,2090,0
20240712,201500,46738220,2090,2090,2090,2090,0
20240712,201400,46738220,2090,2090,2090,2090,0
20240712,201300,46738220,2090,2090,2090,2090,0
20240712,201200,46738220,2090,2090,2090,2090,0
20240712,201100,46738220,2090,2090,2090,2090,0
20240712,201000,46738220,2090,2090,2090,2090,0
20240712,200900,46738220,2090,2090,2090,2090,0
20240712,200800,46738220,2090,2090,2090,2090,0
20240712,200700,46738220,2090,2090,2090,2090,0
20240712,200600,46738220,2090,2090,2090,2090,0
20240712,200500,46738220,2090,2090,2090,2090,0
20240712,200400,46738220,2090,2090,2090,2090,0
20240712,200300,46738220,2090,2090,2090,2090,0
20240712,200200,46738220,2090,2090,2090,2090,0
20240712,200100,46738220,2090,2090,2090,2090,0
20240712,200000,46738220,2090,2090,2090,2090,0
20240712,195900,46738220,2090,2090,2090,2090,0
20240712,195800,46738220,2090,2090,2090,2090,0
20240712,195700,46738220,2090,2090,2090,2090,20
20240712,195600,46738220,2090,2090,2090,2090,0
20240712,195500,46738220,2090,2090,2090,2090,0
20240712,195400,46738220,2090,2090,2090,2090,0
20240712,195300,46738220,2090,2090,2090,2090,0
20240712,195200,46738220,2090,2090,2090,2090,0
20240712,195100,46738220,2090,2090,2090,2090,0
20240712,195000,46738220,2090,2090,2090,2090,0
20240712,194900,46738220,2090,2090,2090,2090,0
20240712,194800,46738220,2090,2090,2090,2090,0
20240712,194700,46738220,2090,2090,2090,2090,0
20240712,194600,46738220,2090,2090,2090,2090,0
20240712,194500,46738220,2090,2090,2090,2090,0
20240712,194400,46738220,2090,2090,2090,2090,0
20240712,194300,46738220,2090,2090,2090,2090,0
20240712,194200,46738220,2090,2090,2090,2090,0
20240712,194100,46738220,2090,2090,2090,2090,0
20240712,194000,46738220,2090,2090,2090,2090,0
20240712,193900,46738220,2090,2090,2090,2090,0
20240712,193800,46738220,2090,2090,2090,2090,0
20240712,193700,46738220,2090,2090,2090,2090,0
20240712,193600,46738220,2090,2090,2090,2090,0
20240712,193500,46738220,2090,2090,2090,2090,0
20240712,193400,46738220,2090,2090,2090,2090,0
20240712,193300,46738220,2090,2090,2090,2090,0
20240712,193200,46738220,2090,2090,2090,2090,0
20240712,193100,46738220,2090,2090,2090,2090,0
20240712,193000,46738220,2090,2090,2090,2090,0
20240712,192900,46738220,2090,2090,2090,2090,0
20240712,192800,46738220,2090,2090,2090,2090,0
20240712,192700,46738220,2090,2090,2090,2090,20
20240712,192600,46738220,2090,2090,2090,2090,0
20240712,192500,46738220,2090,2090,2090,2090,0
20240712,192400,46738220,2090,2090,2090,2090,0
20240712,192300,46738220,2090,2090,2090,2090,0
20240712,192200,46738220,2090,2090,2090,2090,0
20240712,192100,46738220,2090,2090,2090,2090,0
20240712,192000,46738220,2090,2090,2090,2090,0
20240712,191900,46738220,2090,2090,2090,2090,0
20240712,191800,46738220,2090,2090,2090,2090,0
20240712,191700,46738220,2090,2090,2090,2090,0
20240712,191600,46738220,2090,2090,2090,2090,0
20240712,191500,46738220,2090,2090,2090,2090,0
20240712,191400,46738220,2090,2090,2090,2090,0
20240712,191300,46738220,2090,2090,2090,2090,0
20240712,191200,46738220,2090,2090,2090,2090,0
20240712,191100,46738220,2090,2090,2090,2090,0
20240712,191000,46738220,2090,2090,2090,2090,0
20240712,190900,46738220,2090,2090,2090,2090,0
20240712,190800,46738220,2090,2090,2090,2090,0
20240712,190700,46738220,2090,2090,2090,2090,0
20240712,190600,46738220,2090,2090,2090,2090,0
20240712,190500,46738220,2090,2090,2090,2090,0
20240712,190400,46738220,2090,2090,2090,2090,0
20240712,190300,46738220,2090,2090,2090,2090,0
20240712,190200,46738220,2090,2090,2090,2090,0
20240712,190100,46738220,2090,2090,2090,2090,0
20240712,190000,46738220,2090,2090,2090,2090,0
20240712,185900,46738220,2090,2090,2090,2090,0
20240712,185800,46738220,2090,2090,2090,2090,0
20240712,185700,46738220,2090,2090,2090,2090,20
20240712,185600,46738220,2090,2090,2090,2090,0
20240712,185500,46738220,2090,2090,2090,2090,0
20240712,185400,46738220,2090,2090,2090,2090,0
20240712,185300,46738220,2090,2090,2090,2090,0
20240712,185200,46738220,2090,2090,2090,2090,0
20240712,185100,46738220,2090,2090,2090,2090,0
20240712,185000,46738220,2090,2090,2090,2090,0
20240712,184900,46738220,2090,2090,2090,2090,0
20240712,184800,46738220,2090,2090,2090,2090,0
20240712,184700,46738220,2090,2090,2090,2090,0
20240712,184600,46738220,2090,2090,2090,2090,0
20240712,184500,46738220,2090,2090,2090,2090,0
20240712,184400,46738220,2090,2090,2090,2090,0
20240712,184300,46738220,2090,2090,2090,2090,0
20240712,184200,46738220,2090,2090,2090,2090,0
20240712,184100,46738220,2090,2090,2090,2090,0
20240712,184000,46738220,2090,2090,2090,2090,0
20240712,183900,46738220,2090,2090,2090,2090,0
20240712,183800,46738220,2090,2090,2090,2090,0
20240712,183700,46738220,2090,2090,2090,2090,0
20240712,183600,46738220,2090,2090,2090,2090,0
20240712,183500,46738220,2090,2090,2090,2090,0
20240712,183400,46738220,2090,2090,2090,2090,0
20240712,183300,46738220,2090,2090,2090,2090,0
20240712,183200,46738220,2090,2090,2090,2090,0
20240712,183100,46738220,2090,2090,2090,2090,0
20240712,183000,46738220,2090,2090,2090,2090,0
20240712,182900,46738220,2090,2090,2090,2090,0
20240712,182800,46738220,2090,2090,2090,2090,0
20240712,182700,46738220,2090,2090,2090,2090,20
20240712,182600,46738220,2090,2090,2090,2090,0
20240712,182500,46738220,2090,2090,2090,2090,0
20240712,182400,46738220,2090,2090,2090,2090,0
20240712,182300,46738220,2090,2090,2090,2090,0
20240712,182200,46738220,2090,2090,2090,2090,0
20240712,182100,46738220,2090,2090,2090,2090,0
20240712,182000,46738220,2090,2090,2090,2090,0
20240712,181900,46738220,2090,2090,2090,2090,0
20240712,181800,46738220,2090,2090,2090,2090,0
20240712,181700,46738220,2090,2090,2090,2090,0
20240712,181600,46738220,2090,2090,2090,2090,0
20240712,181500,46738220,2090,2090,2090,2090,0
20240712,181400,46738220,2090,2090,2090,2090,0
20240712,181300,46738220,2090,2090,2090,2090,0
20240712,181200,46738220,2090,2090,2090,2090,0
20240712,181100,46738220,2090,2090,2090,2090,0
20240712,181000,46738220,2090,2090,2090,2090,0
20240712,180900,46738220,2090,2090,2090,2090,0
20240712,180800,46738220,2090,2090,2090,2090,0
20240712,180700,46738220,2090,2090,2090,2090,0
20240712,180600,46738220,2090,2090,2090,2090,0
20240712,180500,46738220,2090,2090,2090,2090,0
20240712,180400,46738220,2090,2090,2090,2090,0
20240712,180300,46738220,2090,2090,2090,2090,0
20240712,180200,46738220,2090,2090,2090,2090,0
20240712,180100,46738220,2090,2090,2090,2090,0
20240712,180000,46738220,2090,2090,2090,2090,0
20240712,175900,46738220,2090,2090,2090,2090,0
20240712,175800,46738220,2090,2090,2090,2090,0
20240712,175700,46738220,2090,2090,2090,2090,20
20240712,175600,46738220,2090,2090,2090,2090,0
20240712,175500,46738220,2090,2090,2090,2090,0
20240712,175400,46738220,2090,2090,2090,2090,0
20240712,175300,46738220,2090,2090,2090,2090,0
20240712,175200,46738220,2090,2090,2090,2090,0
20240712,175100,46738220,2090,2090,2090,2090,0
20240712,175000,46738220,2090,2090,2090,2090,0
20240712,174900,46738220,2090,2090,2090,2090,0
20240712,174800,46738220,2090,2090,2090,2090,0
20240712,174700,46738220,2090,2090,2090,2090,0
20240712,174600,46738220,2090,2090,2090,2090,0
20240712,174500,46738220,2090,2090,2090,2090,0
20240712,174400,46738220,2090,2090,2090,2090,0
20240712,174300,46738220,2090,2090,2090,2090,0
20240712,174200,46738220,2090,2090,2090,2090,0
20240712,174100,46738220,2090,2090,2090,2090,0
20240712,174000,46738220,2090,2090,2090,2090,0
20240712,173900,46738220,2090,2090,2090,2090,0
20240712,173800,46738220,2090,2090,2090,2090,0
20240712,173700,46738220,2090,2090,2090,2090,0
20240712,173600,46738220,2090,2090,2090,2090,0
20240712,173500,46738220,2090,2090,2090,2090,0
20240712,173400,46738220,2090,2090,2090,2090,0
20240712,173300,46738220,2090,2090,2090,2090,0
20240712,173200,46738220,2090,2090,2090,2090,0
20240712,173100,46738220,2090,2090,2090,2090,0
20240712,173000,46738220,2090,2090,2090,2090,0
20240712,172900,46738220,2090,2090,2090,2090,0
20240712,172800,46738220,2090,2090,2090,2090,0
20240712,172700,46738220,2090,2090,2090,2090,20
20240712,172600,46738220,2090,2090,2090,2090,0
20240712,172500,46738220,2090,2090,2090,2090,0
20240712,172400,46738220,2090,2090,2090,2090,0
20240712,172300,46738220,2090,2090,2090,2090,0
20240712,172200,46738220,2090,2090,2090,2090,0
20240712,172100,46738220,2090,2090,2090,2090,0
20240712,172000,46738220,2090,2090,2090,2090,0
20240712,171900,46738220,2090,2090,2090,2090,0
20240712,171800,46738220,2090,2090,2090,2090,0
20240712,171700,46738220,2090,2090,2090,2090,0
20240712,171600,46738220,2090,2090,2090,2090,0
20240712,171500,46738220,2090,2090,2090,2090,0
20240712,171400,46738220,2090,2090,2090,2090,0
20240712,171300,46738220,2090,2090,2090,2090,0
20240712,171200,46738220,2090,2090,2090,2090,0
20240712,171100,46738220,2090,2090,2090,2090,0
20240712,171000,46738220,2090,2090,2090,2090,0
20240712,170900,46738220,2090,2090,2090,2090,0
20240712,170800,46738220,2090,2090,2090,2090,0
20240712,170700,46738220,2090,2090,2090,2090,0
20240712,170600,46738220,2090,2090,2090,2090,0
20240712,170500,46738220,2090,2090,2090,2090,0
20240712,170400,46738220,2090,2090,2090,2090,0
20240712,170300,46738220,2090,2090,2090,2090,0
20240712,170200,46738220,2090,2090,2090,2090,0
20240712,170100,46738220,2090,2090,2090,2090,0
20240712,170000,46738220,2090,2090,2090,2090,0
20240712,165900,46738220,2090,2090,2090,2090,0
20240712,165800,46738220,2090,2090,2090,2090,0
20240712,165700,46738220,2090,2090,2090,2090,20
20240712,165600,46738220,2090,2090,2090,2090,0
20240712,165500,46738220,2090,2090,2090,2090,0
20240712,165400,46738220,2090,2090,2090,2090,0
20240712,165300,46738220,2090,2090,2090,2090,0
20240712,165200,46738220,2090,2090,2090,2090,0
20240712,165100,46738220,2090,2090,2090,2090,0
20240712,165000,46738220,2090,2090,2090,2090,0
20240712,164900,46738220,2090,2090,2090,2090,0
20240712,164800,46738220,2090,2090,2090,2090,0
20240712,164700,46738220,2090,2090,2090,2090,0
20240712,164600,46738220,2090,2090,2090,2090,0
20240712,164500,46738220,2090,2090,2090,2090,0
20240712,164400,46738220,2090,2090,2090,2090,0
20240712,164300,46738220,2090,2090,2090,2090,0
20240712,164200,46738220,2090,2090,2090,2090,0
20240712,164100,46738220,2090,2090,2090,2090,0
20240712,164000,46738220,2090,2090,2090,2090,0
20240712,163900,46738220,2090,2090,2090,2090,0
20240712,163800,46738220,2090,2090,2090,2090,0
20240712,163700,46738220,2090,2090,2090,2090,0
20240712,163600,46738220,2090,2090,2090,2090,0
20240712,163500,46738220,2090,2090,2090,2090,0
20240712,163400,46738220,2090,2090,2090,2090,0
20240712,163300,46738220,2090,2090,2090,2090,0
20240712,163200,46738220,2090,2090,2090,2090,0
20240712,163100,46738220,2090,2090,2090,2090,0
20240712,163000,46738220,2090,2090,2090,2090,0
20240712,162900,46738220,2090,2090,2090,2090,0
20240712,162800,46738220,2090,2090,2090,2090,0
20240712,162700,46738220,2090,2090,2090,2090,20
20240712,162600,46738220,2090,2090,2090,2090,0
20240712,162500,46738220,2090,2090,2090,2090,0
20240712,162400,46738220,2090,2090,2090,2090,0
20240712,162300,46738220,2090,2090,2090,2090,0
20240712,162200,46738220,2090,2090,2090,2090,0
20240712,162100,46738220,2090,2090,2090,2090,0
20240712,162000,46738220,2090,2090,2090,2090,0
20240712,161900,46738220,2090,2090,2090,2090,0
20240712,161800,46738220,2090,2090,2090,2090,0
20240712,161700,46738220,2090,2090,2090,2090,0
20240712,161600,46738220,2090,2090,2090,2090,0
20240712,161500,46738220,2090,2090,2090,2090,0
20240712,161400,46738220,2090,2090,2090,2090,0
20240712,161300,46738220,2090,2090,2090,2090,0
20240712,161200,46738220,2090,2090,2090,2090,0
20240712,161100,46738220,2090,2090,2090,2090,0
20240712,161000,46738220,2090,2090,2090,2090,0
20240712,160900,46738220,2090,2090,2090,2090,0
20240712,160800,46738220,2090,2090,2090,2090,0
20240712,160700,46738220,2090,2090,2090,2090,0
20240712,160600,46738220,2090,2090,2090,2090,0
20240712,160500,46738220,2090,2090,2090,2090,0
20240712,160400,46738220,2090,2090,2090,2090,0
20240712,160300,46738220,2090,2090,2090,2090,0
20240712,160200,46738220,2090,2090,2090,2090,0
20240712,160100,46738220,2090,2090,2090,2090,0
20240712,160000,46738220,2090,2090,2090,2090,0
20240712,155900,46738220,2090,2090,2090,2090,0
20240712,155800,46738220,2090,2090,2090,2090,0
20240712,155700,46738220,2090,2090,2090,2090,20
20240712,155600,46738220,2090,2090,2090,2090,0
20240712,155500,46738220,2090,2090,2090,2090,0
20240712,155400,46738220,2090,2090,2090,2090,0
20240712,155300,46738220,2090,2090,2090,2090,0
20240712,155200,46738220,2090,2090,2090,2090,0
20240712,155100,46738220,2090,2090,2090,2090,0
20240712,155000,46738220,2090,2090,2090,2090,0
20240712,154900,46738220,2090,2090,2090,2090,0
20240712,154800,46738220,2090,2090,2090,2090,0
20240712,154700,46738220,2090,2090,2090,2090,0
20240712,154600,46738220,2090,2090,2090,2090,0
20240712,154500,46738220,2090,2090,2090,2090,0
20240712,154400,46738220,2090,2090,2090,2090,0
20240712,154300,46738220,2090,2090,2090,2090,0
20240712,154200,46738220,2090,2090,2090,2090,0
20240712,154100,46738220,2090,2090,2090,2090,0
20240712,154000,46738220,2090,2090,2090,2090,0
20240712,153900,46738220,2090,2090,2090,2090,0
20240712,153800,46738220,2090,2090,2090,2090,0
20240712,153700,46738220,2090,2090,2090,2090,0
20240712,153600,46738220,2090,2090,2090,2090,0
20240712,153500,46738220,2090,2090,2090,2090,0
20240712,153400,46738220,2090,2090,2090,2090,0
20240712,153300,46738220,2090,2090,2090,2090,0
20240712,153200,46738220,2090,2090,2090,2090,0
20240712,153100,46738220,2090,2090,2090,2090,0
20240712,153000,46738220,2090,2090,2090,2090,20
20240712,152900,46696420,2100,2100,2100,2100,0
20240712,152800,46696420,2100,2100,2100,2100,0
20240712,152700,46696420,2100,2100,2100,2100,0
20240712,152600,46696420,2100,2100,2100,2100,0
20240712,152500,46696420,2100,2100,2100,2100,0
20240712,152400,46696420,2100,2100,2100,2100,0
20240712,152300,46696420,2100,2100,2100,2100,0
20240712,152200,46696420,2100,2100,2100,2100,0
20240712,152100,46696420,2100,2100,2100,2100,0
20240712,152000,46696420,2100,2100,2100,2100,0
20240712,151900,46696420,2100,2100,2100,2100,0
20240712,151800,46696420,2100,2100,2100,2100,0
20240712,151700,46696420,2100,2100,2100,2100,34
20240712,151600,46625020,2100,2100,2100,2090,43
20240712,151500,46534830,2100,2100,2100,2100,0
20240712,151400,46534830,2100,2100,2100,2100,32
20240712,151300,46467630,2100,2100,2100,2100,32
20240712,151200,46400430,2100,2100,2100,2100,32
20240712,151100,46333230,2100,2100,2100,2100,0
20240712,151000,46333230,2100,2100,2100,2100,32
20240712,150900,46266030,2100,2100,2100,2100,33
20240712,150800,46196730,2100,2100,2100,2100,32
20240712,150700,46129530,2100,2100,2100,2100,0
20240712,150600,46129530,2100,2100,2100,2100,32
20240712,150500,46062330,2100,2100,2100,2100,33
20240712,150400,45993030,2100,2100,2100,2100,41
20240712,150300,45906930,2100,2100,2100,2100,0
20240712,150200,45906930,2100,2100,2100,2100,33
20240712,150100,45837630,2100,2100,2100,2100,32
20240712,150000,45770430,2100,2095,2100,2095,28
20240712,145900,45711670,2100,2100,2100,2100,142
20240712,145800,45413470,2100,2095,2100,2095,27
20240712,145700,45356805,2100,2100,2100,2100,43
20240712,145600,45266505,2095,2100,2100,2095,39
20240712,145500,45184640,2095,2095,2095,2095,8
20240712,145400,45167880,2100,2100,2100,2100,33
20240712,145300,45098580,2095,2095,2095,2095,7
20240712,145200,45083915,2085,2095,2100,2085,52
20240712,145100,44974905,2100,2100,2100,2100,115
20240712,145000,44733405,2100,2095,2100,2095,40
20240712,144900,44649440,2100,2100,2100,2100,32
20240712,144800,44582240,2095,2095,2100,2095,47
20240712,144700,44483615,2100,2100,2100,2100,0
20240712,144600,44483615,2100,2100,2100,2100,44
20240712,144500,44391215,2095,2095,2100,2095,43
20240712,144400,44300970,2100,2095,2100,2095,174
20240712,144300,43935605,2095,2095,2095,2095,2
20240712,144200,43931415,2095,2095,2095,2095,6
20240712,144100,43918845,2100,2095,2100,2095,42
20240712,144000,43830675,2095,2100,2100,2095,34
20240712,143900,43759280,2095,2100,2100,2095,49
20240712,143800,43656465,2100,2100,2100,2100,0
20240712,143700,43656465,2100,2095,2100,2095,185
20240712,143600,43268000,2095,2095,2095,2095,8
20240712,143500,43251240,2100,2100,2100,2100,32
20240712,143400,43184040,2095,2095,2095,2095,7
20240712,143300,43169375,2100,2095,2100,2095,76
20240712,143200,43009800,2095,2100,2100,2095,36
20240712,143100,42934215,2095,2100,2100,2095,53
20240712,143000,42822950,2100,2100,2100,2100,137
20240712,142900,42535250,2100,2095,2100,2095,40
20240712,142800,42451290,2100,2095,2100,2095,39
20240712,142700,42369425,2095,2095,2095,2095,3
20240712,142600,42363140,2095,2095,2095,2095,5
20240712,142500,42352665,2100,2095,2100,2095,28
20240712,142400,42293900,2100,2100,2100,2100,32
20240712,142300,42226700,2100,2100,2100,2095,158
20240712,142200,41894940,2100,2100,2100,2100,0
20240712,142100,41894940,2100,2095,2100,2095,39
20240712,142000,41813075,2100,2095,2100,2095,40
20240712,141900,41729115,2100,2095,2100,2095,25
20240712,141800,41676650,2100,2100,2100,2100,0
20240712,141700,41676650,2100,2100,2100,2100,32
20240712,141600,41609450,2100,2095,2100,2090,179
20240712,141500,41234405,2090,2095,2095,2090,40
20240712,141400,41150645,2095,2095,2095,2095,0
20240712,141300,41150645,2095,2090,2095,2090,40
20240712,141200,41066885,2095,2095,2095,2095,58
20240712,141100,40945375,2095,2095,2095,2095,8
20240712,141000,40928615,2100,2100,2100,2100,0
20240712,140900,40928615,2100,2100,2100,2100,167
20240712,140800,40577915,2095,2100,2100,2095,39
20240712,140700,40496050,2095,2100,2100,2095,40
20240712,140600,40412090,2095,2095,2095,2095,0
20240712,140500,40412090,2095,2095,2095,2095,7
20240712,140400,40397425,2100,2095,2100,2095,28
20240712,140300,40338665,2100,2100,2100,2100,32
20240712,140200,40271465,2100,2095,2100,2095,148
20240712,140100,39960700,2100,2095,2100,2095,28
20240712,140000,39901940,2100,2100,2100,2100,47
20240712,135900,39803240,2100,2095,2100,2095,39
20240712,135800,39721375,2100,2100,2100,2100,0
20240712,135700,39721375,2100,2095,2100,2095,40
20240712,135600,39637415,2095,2095,2095,2095,7
20240712,135500,39622750,2100,2095,2100,2095,149
20240712,135400,39309890,2100,2100,2100,2100,2536
20240712,135300,33984290,2105,2100,2105,2100,133
20240712,135200,33704825,2100,2105,2105,2100,39
20240712,135100,33622765,2105,2100,2105,2100,41
20240712,135000,33536500,2105,2105,2105,2105,0
20240712,134900,33536500,2105,2100,2105,2100,39
20240712,134800,33454440,2105,2100,2105,2100,40
20240712,134700,33370280,2105,2105,2105,2105,33
20240712,134600,33300815,2100,2100,2100,2100,7
20240712,134500,33286115,2105,2105,2105,2105,32
20240712,134400,33218755,2100,2105,2105,2100,40
20240712,134300,33134595,2105,2100,2105,2100,39
20240712,134200,33052535,2105,2105,2105,2105,0
20240712,134100,33052535,2105,2100,2105,2100,40
20240712,134000,32968375,2105,2100,2105,2100,41
20240712,133900,32882105,2105,2105,2105,2105,32
20240712,133800,32814745,2100,2105,2105,2100,40
20240712,133700,32730585,2100,2100,2100,2100,0
20240712,133600,32730585,2100,2105,2105,2100,39
20240712,133500,32648525,2105,2100,2105,2100,41
20240712,133400,32562260,2105,2105,2105,2105,32
20240712,133300,32494900,2100,2100,2100,2100,7
20240712,133200,32480200,2105,2100,2105,2100,40
20240712,133100,32396040,2105,2105,2105,2105,32
20240712,133000,32328680,2100,2105,2105,2100,40
20240712,132900,32244515,2100,2100,2100,2100,0
20240712,132800,32244515,2100,2105,2105,2100,41
20240712,132700,32158250,2105,2100,2105,2100,39
20240712,132600,32076190,2105,2105,2105,2105,32
20240712,132500,32008830,2100,2105,2105,2100,14
20240712,132400,31979415,2105,2100,2105,2100,39
20240712,132300,31897355,2105,2105,2105,2105,32
20240712,132200,31829995,2100,2105,2105,2100,41
20240712,132100,31743730,2100,2100,2100,2100,0
20240712,132000,31743730,2100,2105,2105,2100,39
20240712,131900,31661670,2105,2100,2105,2100,41
20240712,131800,31575405,2105,2105,2105,2105,32
20240712,131700,31508045,2100,2105,2105,2100,17
20240712,131600,31472295,2105,2100,2105,2100,40
20240712,131500,31388135,2105,2105,2105,2105,33
20240712,131400,31318670,2100,2105,2105,2100,39
20240712,131300,31236610,2100,2100,2100,2100,0
20240712,131200,31236610,2100,2105,2105,2100,40
20240712,131100,31152450,2105,2100,2105,2100,39
20240712,131000,31070390,2105,2105,2105,2105,32
20240712,130900,31003030,2100,2100,2100,2100,8
20240712,130800,30986230,2105,2100,2105,2100,41
20240712,130700,30899960,2105,2105,2105,2105,32
20240712,130600,30832600,2100,2105,2105,2100,40
20240712,130500,30748440,2100,2100,2100,2100,0
20240712,130400,30748440,2100,2105,2105,2100,39
20240712,130300,30666380,2105,2100,2105,2100,41
20240712,130200,30580115,2105,2105,2105,2105,32
20240712,130100,30512755,2100,2105,2105,2100,17
20240712,130000,30477030,2105,2100,2105,2100,40
20240712,125900,30392870,2105,2105,2105,2105,32
20240712,125800,30325510,2100,2105,2105,2100,40
20240712,125700,30241345,2105,2105,2105,2105,0
20240712,125600,30241345,2105,2100,2105,2100,41
20240712,125500,30155080,2105,2100,2105,2100,44
20240712,125400,30062520,2105,2105,2105,2105,37
20240712,125300,29984635,2100,2100,2100,2100,8
20240712,125200,29967835,2105,2100,2105,2100,39
20240712,125100,29885775,2105,2105,2105,2105,32
20240712,125000,29818415,2100,2105,2105,2100,41
20240712,124900,29732150,2105,2105,2105,2105,0
20240712,124800,29732150,2105,2100,2105,2100,39
20240712,124700,29650090,2105,2100,2105,2100,41
20240712,124600,29563825,2105,2105,2105,2105,32
20240712,124500,29496465,2100,2100,2100,2100,7
20240712,124400,29481765,2105,2100,2105,2100,40
20240712,124300,29397605,2105,2100,2105,2100,83
20240712,124200,29223140,2100,2105,2105,2100,39
20240712,124100,29141080,2105,2105,2105,2105,0
20240712,124000,29141080,2105,2100,2105,2100,40
20240712,123900,29056920,2105,2100,2105,2100,39
20240712,123800,28974860,2105,2105,2105,2105,34
20240712,123700,28903290,2100,2100,2100,2100,108
20240712,123600,28676490,2105,2100,2105,2100,139
20240712,123500,28384430,2105,2100,2105,2100,42
20240712,123400,28296070,2100,2105,2105,2100,40
20240712,123300,28211910,2105,2105,2105,2105,32
20240712,123200,28144550,2100,2100,2100,2100,7
20240712,123100,28129850,2105,2100,2105,2100,41
20240712,123000,28043585,2105,2105,2105,2105,32
20240712,122900,27976225,2100,2105,2105,2100,39
20240712,122800,27894165,2100,2100,2100,2100,8
20240712,122700,27877365,2105,2105,2105,2105,33
20240712,122600,27807900,2100,2105,2105,2100,39
20240712,122500,27725840,2105,2105,2105,2105,33
20240712,122400,27656375,2100,2100,2100,2100,8
20240712,122300,27639575,2105,2100,2105,2100,39
20240712,122200,27557515,2105,2105,2105,2105,32
20240712,122100,27490155,2100,2105,2105,2100,40
20240712,122000,27405995,2100,2100,2100,2100,7
20240712,121900,27391295,2105,2105,2105,2105,32
20240712,121800,27323935,2100,2105,2105,2100,41
20240712,121700,27237670,2105,2105,2105,2105,33
20240712,121600,27168205,2100,2100,2100,2100,7
20240712,121500,27153505,2105,2100,2105,2100,40
20240712,121400,27069345,2105,2105,2105,2105,32
20240712,121300,27001985,2100,2105,2105,2100,39
20240712,121200,26919925,2100,2100,2100,2100,8
20240712,121100,26903125,2105,2105,2105,2105,33
20240712,121000,26833660,2100,2105,2105,2100,39
20240712,120900,26751600,2105,2105,2105,2105,32
20240712,120800,26684240,2100,2100,2100,2100,8
20240712,120700,26667440,2105,2100,2105,2100,39
20240712,120600,26585380,2105,2105,2105,2105,34
20240712,120500,26513810,2100,2105,2105,2100,40
20240712,120400,26429650,2100,2100,2100,2100,7
20240712,120300,26414950,2105,2105,2105,2105,32
20240712,120200,26347590,2105,2100,2105,2100,40
20240712,120100,26263430,2105,2105,2105,2105,32
20240712,120000,26196070,2100,2100,2100,2100,7
20240712,115900,26181370,2105,2100,2105,2100,41
20240712,115800,26095105,2105,2105,2105,2105,32
20240712,115700,26027745,2100,2105,2105,2100,39
20240712,115600,25945685,2100,2100,2100,2100,8
20240712,115500,25928885,2105,2105,2105,2105,33
20240712,115400,25859420,2105,2100,2105,2100,39
20240712,115300,25777360,2105,2105,2105,2105,33
20240712,115200,25707895,2100,2100,2100,2100,8
20240712,115100,25691095,2105,2100,2105,2100,39
20240712,115000,25609035,2105,2105,2105,2105,32
20240712,114900,25541675,2100,2105,2105,2100,40
20240712,114800,25457515,2100,2100,2100,2100,7
20240712,114700,25442815,2105,2105,2105,2105,32
20240712,114600,25375455,2105,2100,2105,2100,41
20240712,114500,25289190,2105,2105,2105,2105,33
20240712,114400,25219725,2100,2100,2100,2100,7
20240712,114300,25205025,2105,2100,2105,2100,40
20240712,114200,25120865,2105,2105,2105,2105,32
20240712,114100,25053505,2100,2105,2105,2100,39
20240712,114000,24971445,2100,2100,2100,2100,8
20240712,113900,24954645,2105,2105,2105,2105,33
20240712,113800,24885180,2105,2100,2105,2100,39
20240712,113700,24803120,2105,2105,2105,2105,32
20240712,113600,24735760,2100,2100,2100,2100,8
20240712,113500,24718960,2105,2100,2105,2100,39
20240712,113400,24636900,2105,2105,2105,2105,34
20240712,113300,24565330,2100,2105,2105,2100,40
20240712,113200,24481170,2100,2100,2100,2100,7
20240712,113100,24466470,2105,2105,2105,2105,32
20240712,113000,24399110,2105,2100,2105,2100,40
20240712,112900,24314950,2105,2105,2105,2105,32
20240712,112800,24247590,2100,2105,2105,2100,40
20240712,112700,24163425,2100,2100,2100,2100,8
20240712,112600,24146625,2105,2105,2105,2105,32
20240712,112500,24079265,2100,2100,2105,2100,64
20240712,112400,23944705,2100,2105,2105,2100,35
20240712,112300,23871040,2105,2105,2105,2105,0
20240712,112200,23871040,2105,2100,2105,2100,39
20240712,112100,23788980,2100,2100,2100,2100,24
20240712,112000,23738580,2105,2105,2105,2105,51
20240712,111900,23631225,2100,2100,2100,2100,117
20240712,111800,23385525,2100,2100,2100,2100,26
20240712,111700,23330925,2100,2100,2100,2100,32
20240712,111600,23263725,2095,2095,2095,2095,153
20240712,111500,22943190,2100,2100,2100,2100,0
20240712,111400,22943190,2100,2100,2100,2095,129
20240712,111300,22672330,2100,2100,2100,2100,33
20240712,111200,22603030,2095,2095,2100,2095,30
20240712,111100,22540080,2095,2095,2095,2095,5
20240712,111000,22529605,2100,2095,2100,2095,27
20240712,110900,22472940,2100,2100,2100,2100,45
20240712,110800,22378440,2100,2095,2100,2095,154
20240712,110700,22055080,2100,2100,2100,2100,0
20240712,110600,22055080,2100,2095,2100,2095,39
20240712,110500,21973215,2095,2095,2095,2095,5
20240712,110400,21962740,2095,2100,2100,2095,35
20240712,110300,21889255,2095,2095,2095,2095,7
20240712,110200,21874590,2100,2095,2100,2095,121
20240712,110100,21620505,2095,2100,2100,2095,37
20240712,110000,21542830,2100,2095,2100,2095,27
20240712,105900,21486165,2100,2100,2100,2100,0
20240712,105800,21486165,2100,2095,2100,2095,42
20240712,105700,21398005,2100,2100,2100,2100,118
20240712,105600,21150205,2095,2100,2100,2095,40
20240712,105500,21066240,2095,2095,2095,2095,8
20240712,105400,21049480,2095,2095,2095,2095,7
20240712,105300,21034815,2100,2100,2100,2100,32
20240712,105200,20967615,2100,2095,2100,2095,44
20240712,105100,20875255,2100,2100,2100,2100,112
20240712,105000,20640055,2100,2095,2100,2095,39
20240712,104900,20558190,2100,2100,2100,2100,33
20240712,104800,20488890,2095,2095,2095,2095,14
20240712,104700,20459560,2095,2095,2095,2095,1
20240712,104600,20457465,2100,2100,2100,2100,119
20240712,104500,20207565,2095,2100,2100,2095,40
20240712,104400,20123605,2100,2095,2100,2095,27
20240712,104300,20066940,2100,2100,2100,2100,0
20240712,104200,20066940,2100,2095,2100,2095,29
20240712,104100,20006080,2100,2100,2100,2100,33
20240712,104000,19936780,2100,2100,2105,2085,4136
20240712,103900,11292925,2100,2100,2100,2100,16
20240712,103800,11259325,2105,2105,2105,2105,32
20240712,103700,11191965,2100,2105,2105,2100,40
20240712,103600,11107800,2105,2100,2105,2100,40
20240712,103500,11023640,2105,2105,2105,2105,0
20240712,103400,11023640,2105,2100,2105,2100,39
20240712,103300,10941580,2100,2105,2105,2100,813
20240712,103200,9234120,2100,2105,2105,2100,40
20240712,103100,9149960,2100,2100,2100,2100,7
20240712,103000,9135260,2105,2105,2105,2105,34
20240712,102900,9063690,2100,2105,2105,2100,40
20240712,102800,8979530,2105,2100,2105,2100,39
20240712,102700,8897470,2105,2105,2105,2105,0
20240712,102600,8897470,2105,2100,2105,2100,40
20240712,102500,8813310,2105,2105,2105,2105,32
20240712,102400,8745950,2100,2105,2105,2100,40
20240712,102300,8661785,2100,2105,2105,2100,40
20240712,102200,8577625,2100,2100,2100,2100,0
20240712,102100,8577625,2100,2105,2105,2100,39
20240712,102000,8495565,2105,2100,2105,2100,41
20240712,101900,8409300,2105,2105,2105,2105,32
20240712,101800,8341940,2100,2100,2100,2100,7
20240712,101700,8327240,2105,2105,2105,2105,33
20240712,101600,8257775,2100,2105,2105,2100,40
20240712,101500,8173615,2100,2105,2105,2100,39
20240712,101400,8091555,2105,2105,2105,2105,30
20240712,101300,8028405,2105,2100,2105,2100,40
20240712,101200,7944245,2105,2100,2105,2100,40
20240712,101100,7860080,2105,2105,2105,2105,32
20240712,101000,7792720,2100,2100,2100,2100,19
20240712,100900,7752820,2100,2105,2105,2100,1165
20240712,100800,5301190,2105,2110,2110,2105,53
20240712,100700,5189395,2105,2110,2110,2105,40
20240712,100600,5105035,2110,2110,2110,2110,0
20240712,100500,5105035,2110,2105,2110,2105,40
20240712,100400,5020670,2105,2105,2105,2105,8
20240712,100300,5003830,2110,2110,2110,2110,33
20240712,100200,4934200,2105,2105,2105,2105,7
20240712,100100,4919465,2110,2110,2110,2110,32
20240712,100000,4851945,2105,2105,2105,2105,20
20240712,095900,4809845,2110,2110,2110,2110,34
20240712,095800,4738105,2110,2110,2110,2110,0
20240712,095700,4738105,2110,2110,2110,2105,1024
20240712,095600,2577575,2105,2100,2105,2100,31
20240712,095500,2512355,2105,2105,2105,2105,29
20240712,095400,2451310,2105,2100,2105,2100,43
20240712,095300,2360895,2100,2095,2100,2095,16
20240712,095200,2327330,2100,2100,2100,2100,23
20240712,095100,2279030,2100,2100,2100,2095,109
20240712,095000,2050170,2100,2095,2100,2095,24
20240712,094900,1999825,2090,2100,2100,2090,38
20240712,094800,1920145,2095,2095,2095,2095,8
20240712,094700,1903385,2095,2095,2095,2095,0
20240712,094600,1903385,2095,2095,2095,2095,7
20240712,094500,1888720,2100,2100,2100,2100,100
20240712,094400,1678720,2095,2095,2095,2095,8
20240712,094300,1661960,2095,2095,2095,2095,37
20240712,094200,1584445,2095,2095,2095,2095,0
20240712,094100,1584445,2095,2095,2095,2095,8
20240712,094000,1567685,2100,2100,2100,2100,92
20240712,093900,1374485,2100,2100,2100,2100,0
20240712,093800,1374485,2100,2100,2100,2100,0
20240712,093700,1374485,2100,2100,2100,2100,0
20240712,093600,1374485,2100,2100,2100,2100,0
20240712,093500,1374485,2100,2100,2100,2100,0
20240712,093400,1374485,2100,2100,2100,2100,105
20240712,093300,1153985,2095,2095,2095,2095,0
20240712,093200,1153985,2095,2095,2095,2095,5
20240712,093100,1143510,2100,2100,2100,2100,0
20240712,093000,1143510,2100,2100,2100,2100,0
20240712,092900,1143510,2100,2100,2100,2100,26
20240712,092800,1088910,2095,2095,2095,2095,0
20240712,092700,1088910,2095,2095,2095,2095,4
20240712,092600,1080530,2090,2090,2090,2090,500
20240712,092500,35530,2090,2090,2090,2090,0
20240712,092400,35530,2090,2090,2090,2090,0
20240712,092300,35530,2090,2090,2090,2090,0
20240712,092200,35530,2090,2090,2090,2090,0
20240712,092100,35530,2090,2090,2090,2090,8
20240712,092000,18810,2090,2090,2090,2090,0
20240712,091900,18810,2090,2090,2090,2090,0
20240712,091800,18810,2090,2090,2090,2090,0
20240712,091700,18810,2090,2090,2090,2090,9
20240712,091600,0,2090,2090,2090,2090,0
20240712,091500,0,2090,2090,2090,2090,0
20240712,091400,0,2090,2090,2090,2090,0
20240712,091300,0,2090,2090,2090,2090,0
20240712,091200,0,2090,2090,2090,2090,0
20240712,091100,0,2090,2090,2090,2090,0
20240712,091000,0,2090,2090,2090,2090,0
20240712,090900,0,2090,2090,2090,2090,0
20240712,090800,0,2090,2090,2090,2090,0
20240712,090700,0,2090,2090,2090,2090,0
20240712,090600,0,2090,2090,2090,2090,0
20240712,090500,0,2090,2090,2090,2090,0
20240712,090400,0,2090,2090,2090,2090,0
20240712,090300,0,2090,2090,2090,2090,0
20240712,090200,0,2090,2090,2090,2090,0
20240712,090100,0,2090,2090,2090,2090,0
20240712,090000,0,2090,2090,2090,2090,0