KissMeData/014470/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,190200,309556095,2090,2090,2090,2090,3064
20240708,190100,309556095,2090,2090,2090,2090,0
20240708,190000,309556095,2090,2090,2090,2090,0
20240708,185900,309556095,2090,2090,2090,2090,0
20240708,185800,309556095,2090,2090,2090,2090,0
20240708,185700,309556095,2090,2090,2090,2090,0
20240708,185600,309556095,2090,2090,2090,2090,0
20240708,185500,309556095,2090,2090,2090,2090,0
20240708,185400,309556095,2090,2090,2090,2090,0
20240708,185300,309556095,2090,2090,2090,2090,0
20240708,185200,309556095,2090,2090,2090,2090,0
20240708,185100,309556095,2090,2090,2090,2090,0
20240708,185000,309556095,2090,2090,2090,2090,0
20240708,184900,309556095,2090,2090,2090,2090,0
20240708,184800,309556095,2090,2090,2090,2090,0
20240708,184700,309556095,2090,2090,2090,2090,0
20240708,184600,309556095,2090,2090,2090,2090,0
20240708,184500,309556095,2090,2090,2090,2090,0
20240708,184400,309556095,2090,2090,2090,2090,0
20240708,184300,309556095,2090,2090,2090,2090,0
20240708,184200,309556095,2090,2090,2090,2090,0
20240708,184100,309556095,2090,2090,2090,2090,0
20240708,184000,309556095,2090,2090,2090,2090,0
20240708,183900,309556095,2090,2090,2090,2090,0
20240708,183800,309556095,2090,2090,2090,2090,0
20240708,183700,309556095,2090,2090,2090,2090,0
20240708,183600,309556095,2090,2090,2090,2090,0
20240708,183500,309556095,2090,2090,2090,2090,0
20240708,183400,309556095,2090,2090,2090,2090,0
20240708,183300,309556095,2090,2090,2090,2090,0
20240708,183200,309556095,2090,2090,2090,2090,3064
20240708,183100,309556095,2090,2090,2090,2090,0
20240708,183000,309556095,2090,2090,2090,2090,0
20240708,182900,309556095,2090,2090,2090,2090,0
20240708,182800,309556095,2090,2090,2090,2090,0
20240708,182700,309556095,2090,2090,2090,2090,0
20240708,182600,309556095,2090,2090,2090,2090,0
20240708,182500,309556095,2090,2090,2090,2090,0
20240708,182400,309556095,2090,2090,2090,2090,0
20240708,182300,309556095,2090,2090,2090,2090,0
20240708,182200,309556095,2090,2090,2090,2090,0
20240708,182100,309556095,2090,2090,2090,2090,0
20240708,182000,309556095,2090,2090,2090,2090,0
20240708,181900,309556095,2090,2090,2090,2090,0
20240708,181800,309556095,2090,2090,2090,2090,0
20240708,181700,309556095,2090,2090,2090,2090,0
20240708,181600,309556095,2090,2090,2090,2090,0
20240708,181500,309556095,2090,2090,2090,2090,0
20240708,181400,309556095,2090,2090,2090,2090,0
20240708,181300,309556095,2090,2090,2090,2090,0
20240708,181200,309556095,2090,2090,2090,2090,0
20240708,181100,309556095,2090,2090,2090,2090,0
20240708,181000,309556095,2090,2090,2090,2090,0
20240708,180900,309556095,2090,2090,2090,2090,0
20240708,180800,309556095,2090,2090,2090,2090,0
20240708,180700,309556095,2090,2090,2090,2090,0
20240708,180600,309556095,2090,2090,2090,2090,0
20240708,180500,309556095,2090,2090,2090,2090,0
20240708,180400,309556095,2090,2090,2090,2090,0
20240708,180300,309556095,2090,2090,2090,2090,0
20240708,180200,309556095,2090,2090,2090,2090,3064
20240708,180100,309556095,2090,2090,2090,2090,0
20240708,180000,309556095,2090,2090,2090,2090,0
20240708,175900,309556095,2090,2090,2090,2090,0
20240708,175800,309556095,2090,2090,2090,2090,0
20240708,175700,309556095,2090,2090,2090,2090,0
20240708,175600,309556095,2090,2090,2090,2090,0
20240708,175500,309556095,2090,2090,2090,2090,0
20240708,175400,309556095,2090,2090,2090,2090,0
20240708,175300,309556095,2090,2090,2090,2090,0
20240708,175200,309556095,2090,2090,2090,2090,0
20240708,175100,309556095,2090,2090,2090,2090,0
20240708,175000,309556095,2090,2090,2090,2090,0
20240708,174900,309556095,2090,2090,2090,2090,0
20240708,174800,309556095,2090,2090,2090,2090,0
20240708,174700,309556095,2090,2090,2090,2090,0
20240708,174600,309556095,2090,2090,2090,2090,0
20240708,174500,309556095,2090,2090,2090,2090,0
20240708,174400,309556095,2090,2090,2090,2090,0
20240708,174300,309556095,2090,2090,2090,2090,0
20240708,174200,309556095,2090,2090,2090,2090,0
20240708,174100,309556095,2090,2090,2090,2090,0
20240708,174000,309556095,2090,2090,2090,2090,0
20240708,173900,309556095,2090,2090,2090,2090,0
20240708,173800,309556095,2090,2090,2090,2090,0
20240708,173700,309556095,2090,2090,2090,2090,0
20240708,173600,309556095,2090,2090,2090,2090,0
20240708,173500,309556095,2090,2090,2090,2090,0
20240708,173400,309556095,2090,2090,2090,2090,0
20240708,173300,309556095,2090,2090,2090,2090,0
20240708,173200,309556095,2090,2090,2090,2090,3064
20240708,173100,309556095,2090,2090,2090,2090,0
20240708,173000,309556095,2090,2090,2090,2090,0
20240708,172900,309556095,2090,2090,2090,2090,0
20240708,172800,309556095,2090,2090,2090,2090,0
20240708,172700,309556095,2090,2090,2090,2090,0
20240708,172600,309556095,2090,2090,2090,2090,0
20240708,172500,309556095,2090,2090,2090,2090,0
20240708,172400,309556095,2090,2090,2090,2090,0
20240708,172300,309556095,2090,2090,2090,2090,0
20240708,172200,309556095,2090,2090,2090,2090,0
20240708,172100,309556095,2090,2090,2090,2090,0
20240708,172000,309556095,2090,2090,2090,2090,0
20240708,171900,309556095,2090,2090,2090,2090,0
20240708,171800,309556095,2090,2090,2090,2090,0
20240708,171700,309556095,2090,2090,2090,2090,0
20240708,171600,309556095,2090,2090,2090,2090,0
20240708,171500,309556095,2090,2090,2090,2090,0
20240708,171400,309556095,2090,2090,2090,2090,0
20240708,171300,309556095,2090,2090,2090,2090,0
20240708,171200,309556095,2090,2090,2090,2090,0
20240708,171100,309556095,2090,2090,2090,2090,0
20240708,171000,309556095,2090,2090,2090,2090,0
20240708,170900,309556095,2090,2090,2090,2090,0
20240708,170800,309556095,2090,2090,2090,2090,0
20240708,170700,309556095,2090,2090,2090,2090,0
20240708,170600,309556095,2090,2090,2090,2090,0
20240708,170500,309556095,2090,2090,2090,2090,0
20240708,170400,309556095,2090,2090,2090,2090,0
20240708,170300,309556095,2090,2090,2090,2090,0
20240708,170200,309556095,2090,2090,2090,2090,3064
20240708,170100,309556095,2090,2090,2090,2090,0
20240708,170000,309556095,2090,2090,2090,2090,0
20240708,165900,309556095,2090,2090,2090,2090,0
20240708,165800,309556095,2090,2090,2090,2090,0
20240708,165700,309556095,2090,2090,2090,2090,0
20240708,165600,309556095,2090,2090,2090,2090,0
20240708,165500,309556095,2090,2090,2090,2090,0
20240708,165400,309556095,2090,2090,2090,2090,0
20240708,165300,309556095,2090,2090,2090,2090,0
20240708,165200,309556095,2090,2090,2090,2090,0
20240708,165100,309556095,2090,2090,2090,2090,0
20240708,165000,309556095,2090,2090,2090,2090,0
20240708,164900,309556095,2090,2090,2090,2090,0
20240708,164800,309556095,2090,2090,2090,2090,0
20240708,164700,309556095,2090,2090,2090,2090,0
20240708,164600,309556095,2090,2090,2090,2090,0
20240708,164500,309556095,2090,2090,2090,2090,0
20240708,164400,309556095,2090,2090,2090,2090,0
20240708,164300,309556095,2090,2090,2090,2090,0
20240708,164200,309556095,2090,2090,2090,2090,0
20240708,164100,309556095,2090,2090,2090,2090,0
20240708,164000,309556095,2090,2090,2090,2090,0
20240708,163900,309556095,2090,2090,2090,2090,0
20240708,163800,309556095,2090,2090,2090,2090,0
20240708,163700,309556095,2090,2090,2090,2090,0
20240708,163600,309556095,2090,2090,2090,2090,0
20240708,163500,309556095,2090,2090,2090,2090,0
20240708,163400,309556095,2090,2090,2090,2090,0
20240708,163300,309556095,2090,2090,2090,2090,0
20240708,163200,309556095,2090,2090,2090,2090,3064
20240708,163100,309556095,2090,2090,2090,2090,0
20240708,163000,309556095,2090,2090,2090,2090,0
20240708,162900,309556095,2090,2090,2090,2090,0
20240708,162800,309556095,2090,2090,2090,2090,0
20240708,162700,309556095,2090,2090,2090,2090,0
20240708,162600,309556095,2090,2090,2090,2090,0
20240708,162500,309556095,2090,2090,2090,2090,0
20240708,162400,309556095,2090,2090,2090,2090,0
20240708,162300,309556095,2090,2090,2090,2090,0
20240708,162200,309556095,2090,2090,2090,2090,0
20240708,162100,309556095,2090,2090,2090,2090,0
20240708,162000,309556095,2090,2090,2090,2090,0
20240708,161900,309556095,2090,2090,2090,2090,0
20240708,161800,309556095,2090,2090,2090,2090,0
20240708,161700,309556095,2090,2090,2090,2090,0
20240708,161600,309556095,2090,2090,2090,2090,0
20240708,161500,309556095,2090,2090,2090,2090,0
20240708,161400,309556095,2090,2090,2090,2090,0
20240708,161300,309556095,2090,2090,2090,2090,0
20240708,161200,309556095,2090,2090,2090,2090,0
20240708,161100,309556095,2090,2090,2090,2090,0
20240708,161000,309556095,2090,2090,2090,2090,0
20240708,160900,309556095,2090,2090,2090,2090,0
20240708,160800,309556095,2090,2090,2090,2090,0
20240708,160700,309556095,2090,2090,2090,2090,0
20240708,160600,309556095,2090,2090,2090,2090,0
20240708,160500,309556095,2090,2090,2090,2090,0
20240708,160400,309556095,2090,2090,2090,2090,0
20240708,160300,309556095,2090,2090,2090,2090,0
20240708,160200,309556095,2090,2090,2090,2090,3064
20240708,160100,309556095,2090,2090,2090,2090,0
20240708,160000,309556095,2090,2090,2090,2090,0
20240708,155900,309556095,2090,2090,2090,2090,0
20240708,155800,309556095,2090,2090,2090,2090,0
20240708,155700,309556095,2090,2090,2090,2090,0
20240708,155600,309556095,2090,2090,2090,2090,0
20240708,155500,309556095,2090,2090,2090,2090,0
20240708,155400,309556095,2090,2090,2090,2090,0
20240708,155300,309556095,2090,2090,2090,2090,0
20240708,155200,309556095,2090,2090,2090,2090,0
20240708,155100,309556095,2090,2090,2090,2090,0
20240708,155000,309556095,2090,2090,2090,2090,0
20240708,154900,309556095,2090,2090,2090,2090,0
20240708,154800,309556095,2090,2090,2090,2090,0
20240708,154700,309556095,2090,2090,2090,2090,0
20240708,154600,309556095,2090,2090,2090,2090,0
20240708,154500,309556095,2090,2090,2090,2090,0
20240708,154400,309556095,2090,2090,2090,2090,0
20240708,154300,309556095,2090,2090,2090,2090,0
20240708,154200,309556095,2090,2090,2090,2090,0
20240708,154100,309556095,2090,2090,2090,2090,0
20240708,154000,309556095,2090,2090,2090,2090,0
20240708,153900,309556095,2090,2090,2090,2090,0
20240708,153800,309556095,2090,2090,2090,2090,0
20240708,153700,309556095,2090,2090,2090,2090,0
20240708,153600,309556095,2090,2090,2090,2090,0
20240708,153500,309556095,2090,2090,2090,2090,0
20240708,153400,309556095,2090,2090,2090,2090,0
20240708,153300,309556095,2090,2090,2090,2090,0
20240708,153200,309556095,2090,2090,2090,2090,3064
20240708,153100,309556095,2090,2090,2090,2090,0
20240708,153000,309556095,2090,2090,2090,2090,3064
20240708,152900,303152335,2100,2100,2100,2100,0
20240708,152800,303152335,2100,2100,2100,2100,0
20240708,152700,303152335,2100,2100,2100,2100,0
20240708,152600,303152335,2100,2100,2100,2100,0
20240708,152500,303152335,2100,2100,2100,2100,0
20240708,152400,303152335,2100,2100,2100,2100,0
20240708,152300,303152335,2100,2100,2100,2100,0
20240708,152200,303152335,2100,2100,2100,2100,0
20240708,152100,303152335,2100,2100,2100,2100,0
20240708,152000,303152335,2100,2100,2100,2100,0
20240708,151900,303152335,2100,2100,2100,2100,1
20240708,151800,303150235,2100,2095,2100,2095,2
20240708,151700,303146040,2100,2095,2100,2095,104
20240708,151600,302927660,2100,2090,2100,2090,10
20240708,151500,302906750,2100,2100,2100,2090,1552
20240708,151400,299655950,2100,2100,2100,2100,559
20240708,151300,298482050,2100,2100,2100,2100,0
20240708,151200,298482050,2100,2095,2100,2095,3
20240708,151100,298475760,2105,2105,2105,2105,0
20240708,151000,298475760,2105,2095,2105,2095,3
20240708,150900,298469465,2105,2105,2105,2105,1
20240708,150800,298467360,2100,2100,2100,2100,1
20240708,150700,298465260,2105,2095,2105,2095,400
20240708,150600,297624260,2105,2105,2105,2105,0
20240708,150500,297624260,2105,2105,2105,2105,0
20240708,150400,297624260,2105,2100,2105,2100,356
20240708,150300,296876655,2105,2105,2105,2105,0
20240708,150200,296876655,2105,2105,2105,2105,0
20240708,150100,296876655,2105,2105,2105,2105,0
20240708,150000,296876655,2105,2105,2105,2105,0
20240708,145900,296876655,2105,2105,2105,2105,0
20240708,145800,296876655,2105,2105,2105,2105,20
20240708,145700,296834555,2105,2090,2105,2090,3392
20240708,145600,289711190,2100,2095,2100,2095,702
20240708,145500,288237000,2095,2100,2100,2095,58
20240708,145400,288115235,2100,2100,2100,2100,665
20240708,145300,286718735,2090,2095,2095,2090,5000
20240708,145200,276263920,2100,2100,2100,2100,0
20240708,145100,276263920,2100,2100,2100,2100,0
20240708,145000,276263920,2100,2100,2100,2100,0
20240708,144900,276263920,2100,2100,2100,2100,0
20240708,144800,276263920,2100,2100,2100,2100,0
20240708,144700,276263920,2100,2095,2100,2095,10
20240708,144600,276242965,2095,2095,2095,2095,11
20240708,144500,276219920,2100,2100,2100,2100,0
20240708,144400,276219920,2100,2100,2100,2100,0
20240708,144300,276219920,2100,2100,2100,2100,0
20240708,144200,276219920,2100,2100,2100,2100,0
20240708,144100,276219920,2100,2100,2100,2100,0
20240708,144000,276219920,2100,2100,2100,2100,0
20240708,143900,276219920,2100,2100,2100,2100,659
20240708,143800,274836020,2095,2095,2095,2095,0
20240708,143700,274836020,2095,2095,2095,2095,0
20240708,143600,274836020,2095,2095,2095,2095,2518
20240708,143500,269560810,2095,2095,2095,2095,1
20240708,143400,269558715,2090,2090,2090,2090,2020
20240708,143300,265336915,2090,2090,2090,2090,0
20240708,143200,265336915,2090,2090,2090,2090,2025
20240708,143100,261104665,2090,2090,2090,2090,0
20240708,143000,261104665,2090,2090,2090,2090,0
20240708,142900,261104665,2090,2090,2090,2090,2000
20240708,142800,256924665,2095,2095,2095,2095,0
20240708,142700,256924665,2095,2095,2095,2095,0
20240708,142600,256924665,2095,2095,2095,2095,0
20240708,142500,256924665,2095,2095,2095,2095,0
20240708,142400,256924665,2095,2095,2095,2095,0
20240708,142300,256924665,2095,2095,2095,2095,0
20240708,142200,256924665,2095,2095,2095,2095,0
20240708,142100,256924665,2095,2095,2095,2095,1
20240708,142000,256922570,2095,2095,2095,2095,0
20240708,141900,256922570,2095,2095,2095,2095,5
20240708,141800,256912095,2095,2095,2095,2095,0
20240708,141700,256912095,2095,2095,2095,2095,80
20240708,141600,256744495,2095,2095,2095,2095,0
20240708,141500,256744495,2095,2095,2095,2095,0
20240708,141400,256744495,2095,2095,2095,2095,0
20240708,141300,256744495,2095,2095,2095,2095,0
20240708,141200,256744495,2095,2095,2095,2095,0
20240708,141100,256744495,2095,2095,2095,2095,0
20240708,141000,256744495,2095,2095,2095,2095,0
20240708,140900,256744495,2095,2095,2095,2095,0
20240708,140800,256744495,2095,2095,2095,2095,1
20240708,140700,256742400,2090,2090,2090,2090,0
20240708,140600,256742400,2090,2090,2090,2090,239
20240708,140500,256242890,2090,2090,2090,2090,1
20240708,140400,256240800,2080,2080,2080,2080,2000
20240708,140300,252080800,2080,2090,2090,2080,3000
20240708,140200,245821740,2100,2100,2100,2100,1
20240708,140100,245819640,2090,2090,2090,2090,0
20240708,140000,245819640,2090,2090,2090,2090,0
20240708,135900,245819640,2090,2095,2100,2090,303
20240708,135800,245186350,2100,2100,2100,2100,0
20240708,135700,245186350,2100,2100,2100,2100,1
20240708,135600,245184250,2095,2095,2095,2095,20
20240708,135500,245142350,2100,2100,2100,2100,0
20240708,135400,245142350,2100,2100,2100,2100,0
20240708,135300,245142350,2100,2100,2100,2100,0
20240708,135200,245142350,2100,2100,2100,2100,0
20240708,135100,245142350,2100,2100,2100,2100,0
20240708,135000,245142350,2100,2100,2100,2100,0
20240708,134900,245142350,2100,2100,2100,2100,8
20240708,134800,245125550,2100,2100,2100,2100,0
20240708,134700,245125550,2100,2100,2100,2100,0
20240708,134600,245125550,2100,2095,2100,2095,6
20240708,134500,245112975,2095,2095,2095,2095,199
20240708,134400,244696070,2095,2095,2095,2095,0
20240708,134300,244696070,2095,2095,2095,2095,0
20240708,134200,244696070,2095,2095,2095,2095,0
20240708,134100,244696070,2095,2095,2095,2095,1
20240708,134000,244693975,2100,2100,2100,2100,0
20240708,133900,244693975,2100,2100,2100,2100,0
20240708,133800,244693975,2100,2100,2100,2100,718
20240708,133700,243186175,2090,2090,2090,2090,0
20240708,133600,243186175,2090,2090,2090,2090,0
20240708,133500,243186175,2090,2090,2090,2090,10
20240708,133400,243165275,2100,2100,2100,2100,0
20240708,133300,243165275,2100,2100,2100,2100,1
20240708,133200,243163175,2090,2090,2090,2090,0
20240708,133100,243163175,2090,2090,2090,2090,0
20240708,133000,243163175,2090,2090,2090,2090,0
20240708,132900,243163175,2090,2090,2090,2090,100
20240708,132800,242954175,2100,2100,2100,2100,0
20240708,132700,242954175,2100,2100,2100,2100,476
20240708,132600,241954575,2100,2100,2100,2100,0
20240708,132500,241954575,2100,2100,2100,2100,0
20240708,132400,241954575,2100,2100,2100,2100,100
20240708,132300,241744575,2100,2100,2100,2100,0
20240708,132200,241744575,2100,2100,2100,2100,0
20240708,132100,241744575,2100,2100,2100,2100,3
20240708,132000,241738275,2095,2095,2095,2095,0
20240708,131900,241738275,2095,2095,2095,2095,0
20240708,131800,241738275,2095,2095,2095,2095,301
20240708,131700,241107680,2100,2100,2100,2100,0
20240708,131600,241107680,2100,2100,2100,2100,0
20240708,131500,241107680,2100,2100,2100,2100,0
20240708,131400,241107680,2100,2100,2100,2100,2
20240708,131300,241103480,2095,2095,2095,2095,243
20240708,131200,240594395,2100,2100,2100,2100,0
20240708,131100,240594395,2100,2100,2100,2100,0
20240708,131000,240594395,2100,2100,2100,2100,1
20240708,130900,240592295,2100,2100,2100,2100,0
20240708,130800,240592295,2100,2100,2100,2100,11
20240708,130700,240569195,2100,2100,2100,2100,0
20240708,130600,240569195,2100,2100,2100,2100,0
20240708,130500,240569195,2100,2100,2100,2100,0
20240708,130400,240569195,2100,2100,2100,2100,0
20240708,130300,240569195,2100,2100,2100,2100,0
20240708,130200,240569195,2100,2100,2100,2100,100
20240708,130100,240359195,2100,2100,2100,2100,0
20240708,130000,240359195,2100,2100,2100,2100,10
20240708,125900,240338195,2090,2090,2090,2090,0
20240708,125800,240338195,2090,2090,2090,2090,5
20240708,125700,240327745,2095,2095,2095,2095,194
20240708,125600,239921315,2095,2095,2095,2095,0
20240708,125500,239921315,2095,2095,2095,2095,0
20240708,125400,239921315,2095,2095,2095,2095,0
20240708,125300,239921315,2095,2095,2095,2095,0
20240708,125200,239921315,2095,2095,2095,2095,1
20240708,125100,239919220,2095,2095,2095,2095,0
20240708,125000,239919220,2095,2095,2095,2095,0
20240708,124900,239919220,2095,2095,2095,2095,0
20240708,124800,239919220,2095,2095,2095,2095,10
20240708,124700,239898270,2100,2100,2100,2100,0
20240708,124600,239898270,2100,2100,2100,2100,1
20240708,124500,239896170,2095,2095,2095,2095,0
20240708,124400,239896170,2095,2095,2095,2095,0
20240708,124300,239896170,2095,2095,2095,2095,0
20240708,124200,239896170,2095,2095,2095,2095,1
20240708,124100,239894075,2100,2100,2100,2100,0
20240708,124000,239894075,2100,2100,2100,2100,0
20240708,123900,239894075,2100,2100,2100,2100,6
20240708,123800,239881475,2095,2095,2095,2095,0
20240708,123700,239881475,2095,2095,2095,2095,2
20240708,123600,239877285,2090,2090,2090,2090,0
20240708,123500,239877285,2090,2090,2090,2090,0
20240708,123400,239877285,2090,2090,2090,2090,0
20240708,123300,239877285,2090,2090,2090,2090,1
20240708,123200,239875195,2100,2100,2100,2100,0
20240708,123100,239875195,2100,2100,2100,2100,0
20240708,123000,239875195,2100,2100,2100,2100,0
20240708,122900,239875195,2100,2100,2100,2100,0
20240708,122800,239875195,2100,2100,2100,2100,0
20240708,122700,239875195,2100,2100,2100,2100,0
20240708,122600,239875195,2100,2100,2100,2100,0
20240708,122500,239875195,2100,2100,2100,2100,0
20240708,122400,239875195,2100,2100,2100,2100,0
20240708,122300,239875195,2100,2100,2100,2100,0
20240708,122200,239875195,2100,2100,2100,2100,0
20240708,122100,239875195,2100,2100,2100,2100,0
20240708,122000,239875195,2100,2100,2100,2100,2
20240708,121900,239870995,2100,2100,2100,2100,0
20240708,121800,239870995,2100,2100,2100,2100,0
20240708,121700,239870995,2100,2100,2100,2100,0
20240708,121600,239870995,2100,2100,2100,2100,0
20240708,121500,239870995,2100,2100,2100,2100,1
20240708,121400,239868895,2085,2105,2105,2085,901
20240708,121300,237980130,2105,2100,2105,2100,100
20240708,121200,237770080,2105,2100,2105,2100,570
20240708,121100,236572985,2100,2100,2100,2100,0
20240708,121000,236572985,2100,2100,2100,2100,0
20240708,120900,236572985,2100,2100,2100,2100,500
20240708,120800,235522985,2100,2100,2100,2100,0
20240708,120700,235522985,2100,2105,2105,2100,48
20240708,120600,235421970,2105,2105,2105,2105,0
20240708,120500,235421970,2105,2095,2105,2095,5139
20240708,120400,224627770,2095,2095,2095,2095,2
20240708,120300,224623580,2100,2100,2100,2100,0
20240708,120200,224623580,2100,2100,2100,2100,0
20240708,120100,224623580,2100,2080,2100,2080,22
20240708,120000,224577600,2100,2080,2100,2080,297
20240708,115900,223959800,2075,2075,2075,2075,0
20240708,115800,223959800,2075,2075,2075,2075,0
20240708,115700,223959800,2075,2100,2100,2075,4
20240708,115600,223951425,2100,2100,2100,2100,50
20240708,115500,223846425,2100,2095,2100,2095,2000
20240708,115400,219651450,2095,2085,2095,2085,9000
20240708,115300,200816770,2085,2085,2085,2085,0
20240708,115200,200816770,2085,2085,2085,2085,0
20240708,115100,200816770,2085,2085,2085,2085,300
20240708,115000,200191270,2075,2075,2075,2075,0
20240708,114900,200191270,2075,2075,2075,2075,300
20240708,114800,199568770,2075,2060,2080,2060,2021
20240708,114700,195367270,2075,2075,2075,2075,0
20240708,114600,195367270,2075,2075,2075,2075,27
20240708,114500,195311245,2075,2075,2075,2075,0
20240708,114400,195311245,2075,2075,2075,2075,0
20240708,114300,195311245,2075,2075,2075,2075,0
20240708,114200,195311245,2075,2075,2075,2075,1
20240708,114100,195309170,2060,2060,2060,2060,0
20240708,114000,195309170,2060,2075,2075,2060,111
20240708,113900,195080495,2060,2065,2065,2060,100
20240708,113800,194874485,2075,2075,2075,2075,0
20240708,113700,194874485,2075,2075,2075,2075,0
20240708,113600,194874485,2075,2075,2075,2075,30
20240708,113500,194812235,2075,2075,2075,2075,0
20240708,113400,194812235,2075,2075,2075,2075,8
20240708,113300,194795635,2070,2070,2070,2070,29
20240708,113200,194735605,2070,2070,2070,2070,0
20240708,113100,194735605,2070,2070,2070,2070,0
20240708,113000,194735605,2070,2070,2070,2070,0
20240708,112900,194735605,2070,2070,2070,2070,0
20240708,112800,194735605,2070,2070,2070,2070,1
20240708,112700,194733535,2060,2060,2060,2060,0
20240708,112600,194733535,2060,2060,2060,2060,0
20240708,112500,194733535,2060,2060,2060,2060,100
20240708,112400,194527535,2060,2060,2060,2060,113
20240708,112300,194294755,2070,2070,2070,2070,2
20240708,112200,194290615,2070,2070,2070,2070,0
20240708,112100,194290615,2070,2070,2070,2070,0
20240708,112000,194290615,2070,2070,2070,2070,0
20240708,111900,194290615,2070,2070,2070,2070,0
20240708,111800,194290615,2070,2070,2070,2070,25
20240708,111700,194238865,2070,2070,2070,2070,0
20240708,111600,194238865,2070,2070,2070,2070,0
20240708,111500,194238865,2070,2070,2070,2070,0
20240708,111400,194238865,2070,2070,2070,2070,1
20240708,111300,194236795,2050,2070,2070,2050,2
20240708,111200,194232675,2050,2050,2050,2050,160
20240708,111100,193904675,2070,2070,2070,2070,1
20240708,111000,193902605,2050,2050,2050,2050,0
20240708,110900,193902605,2050,2050,2050,2050,100
20240708,110800,193697605,2050,2065,2065,2050,2131
20240708,110700,189320200,2060,2060,2060,2060,0
20240708,110600,189320200,2060,2060,2060,2060,0
20240708,110500,189320200,2060,2060,2060,2060,0
20240708,110400,189320200,2060,2060,2060,2060,0
20240708,110300,189320200,2060,2060,2060,2060,72
20240708,110200,189171880,2060,2060,2060,2060,0
20240708,110100,189171880,2060,2060,2060,2060,127
20240708,110000,188910260,2080,2080,2080,2080,20
20240708,105900,188868660,2080,2080,2080,2080,0
20240708,105800,188868660,2080,2080,2080,2080,0
20240708,105700,188868660,2080,2080,2080,2080,0
20240708,105600,188868660,2080,2080,2080,2080,0
20240708,105500,188868660,2080,2080,2080,2080,0
20240708,105400,188868660,2080,2080,2080,2080,0
20240708,105300,188868660,2080,2080,2080,2080,0
20240708,105200,188868660,2080,2080,2080,2080,0
20240708,105100,188868660,2080,2065,2080,2060,501
20240708,105000,187835850,2080,2080,2080,2080,1
20240708,104900,187833770,2070,2070,2070,2070,0
20240708,104800,187833770,2070,2070,2070,2070,150
20240708,104700,187523270,2070,2070,2070,2070,0
20240708,104600,187523270,2070,2070,2070,2070,0
20240708,104500,187523270,2070,2070,2070,2070,0
20240708,104400,187523270,2070,2075,2075,2070,3000
20240708,104300,181311545,2075,2075,2075,2075,0
20240708,104200,181311545,2075,2075,2075,2075,0
20240708,104100,181311545,2075,2075,2075,2075,0
20240708,104000,181311545,2075,2075,2075,2075,7
20240708,103900,181297020,2080,2080,2080,2080,0
20240708,103800,181297020,2080,2080,2080,2080,1
20240708,103700,181294940,2075,2080,2080,2075,115
20240708,103600,181056240,2075,2075,2075,2075,0
20240708,103500,181056240,2075,2075,2075,2075,50
20240708,103400,180952490,2075,2075,2075,2075,357
20240708,103300,180211715,2075,2080,2080,2075,555
20240708,103200,179059840,2075,2075,2075,2075,0
20240708,103100,179059840,2075,2075,2075,2075,0
20240708,103000,179059840,2075,2075,2075,2075,100
20240708,102900,178852340,2075,2075,2075,2075,1000
20240708,102800,176777340,2090,2090,2090,2090,0
20240708,102700,176777340,2090,2090,2090,2090,0
20240708,102600,176777340,2090,2090,2090,2090,0
20240708,102500,176777340,2090,2090,2090,2090,0
20240708,102400,176777340,2090,2090,2090,2090,0
20240708,102300,176777340,2090,2090,2090,2090,0
20240708,102200,176777340,2090,2090,2090,2090,0
20240708,102100,176777340,2090,2090,2090,2090,0
20240708,102000,176777340,2090,2090,2090,2090,3
20240708,101900,176771070,2090,2090,2090,2090,0
20240708,101800,176771070,2090,2090,2090,2090,0
20240708,101700,176771070,2090,2075,2090,2075,2396
20240708,101600,171799355,2090,2090,2090,2090,0
20240708,101500,171799355,2090,2090,2090,2090,1
20240708,101400,171797265,2090,2075,2090,2075,744
20240708,101300,170253435,2090,2075,2090,2075,1099
20240708,101200,167972995,2080,2080,2080,2080,0
20240708,101100,167972995,2080,2080,2080,2080,0
20240708,101000,167972995,2080,2080,2090,2080,113
20240708,100900,167737835,2090,2090,2090,2090,51
20240708,100800,167631245,2090,2090,2090,2090,1
20240708,100700,167629155,2090,2090,2090,2090,0
20240708,100600,167629155,2090,2080,2090,2080,2313
20240708,100500,162809475,2075,2080,2080,2075,1118
20240708,100400,160489025,2080,2080,2085,2080,498
20240708,100300,159453160,2080,2080,2080,2080,0
20240708,100200,159453160,2080,2075,2080,2075,522
20240708,100100,158367500,2075,2075,2075,2075,211
20240708,100000,157929675,2080,2080,2080,2080,222
20240708,095900,157467915,2080,2080,2080,2080,0
20240708,095800,157467915,2080,2080,2080,2080,393
20240708,095700,156650475,2080,2070,2080,2070,397
20240708,095600,155827030,2075,2075,2075,2075,0
20240708,095500,155827030,2075,2075,2075,2075,1
20240708,095400,155824955,2060,2060,2060,2060,0
20240708,095300,155824955,2060,2060,2060,2060,0
20240708,095200,155824955,2060,2070,2070,2060,29
20240708,095100,155764945,2075,2075,2075,2075,0
20240708,095000,155764945,2075,2075,2075,2075,1
20240708,094900,155762870,2070,2070,2070,2070,0
20240708,094800,155762870,2070,2070,2070,2070,0
20240708,094700,155762870,2070,2070,2070,2070,0
20240708,094600,155762870,2070,2070,2070,2070,58
20240708,094500,155642810,2055,2055,2055,2055,1
20240708,094400,155640755,2055,2055,2055,2055,110
20240708,094300,155414705,2075,2075,2075,2060,114
20240708,094200,155179790,2055,2075,2075,2055,109
20240708,094100,154955755,2055,2055,2055,2055,159
20240708,094000,154629010,2065,2065,2065,2060,1359
20240708,093900,151825200,2065,2075,2075,2065,385
20240708,093800,151027405,2075,2080,2080,2070,8433
20240708,093700,133570105,2085,2090,2090,2085,3
20240708,093600,133563840,2085,2085,2090,2085,3
20240708,093500,133557580,2090,2080,2090,2080,137
20240708,093400,133272365,2075,2075,2075,2075,288
20240708,093300,132674765,2070,2075,2075,2070,2047
20240708,093200,128434740,2075,2075,2075,2075,1
20240708,093100,128432665,2070,2075,2075,2070,185
20240708,093000,128049615,2070,2070,2070,2070,1363
20240708,092900,125228205,2065,2055,2065,2055,1626
20240708,092800,121878405,2055,2055,2055,2055,107
20240708,092700,121658520,2050,2050,2055,2050,2200
20240708,092600,117147520,2055,2055,2055,2050,504
20240708,092500,116114300,2050,2050,2050,2050,0
20240708,092400,116114300,2050,2050,2050,2050,0
20240708,092300,116114300,2050,2050,2050,2050,0
20240708,092200,116114300,2050,2050,2050,2050,1188
20240708,092100,113678900,2050,2050,2050,2050,0
20240708,092000,113678900,2050,2050,2050,2050,0
20240708,091900,113678900,2050,2045,2050,2045,663
20240708,091800,112323060,2040,2040,2040,2040,445
20240708,091700,111415260,2040,2040,2040,2040,5
20240708,091600,111405060,2040,2035,2040,2035,1788
20240708,091500,107759955,2030,2035,2035,2030,5
20240708,091400,107749795,2020,2020,2030,2020,1525
20240708,091300,104658675,2030,2030,2030,2030,69
20240708,091200,104518605,2030,2030,2030,2030,0
20240708,091100,104518605,2030,2030,2030,2030,20
20240708,091000,104478005,2015,2035,2035,2015,30291
20240708,090900,43389390,2020,2025,2035,2020,10186
20240708,090800,22812725,2035,2030,2035,2020,1103
20240708,090700,20578630,2020,2025,2025,2020,1360
20240708,090600,17830125,2030,2025,2030,2025,1500
20240708,090500,14792620,2030,2035,2035,2030,443
20240708,090400,13891125,2035,2035,2035,2035,52
20240708,090300,13785305,2035,2035,2035,2035,2
20240708,090200,13781235,2035,2035,2035,2035,1
20240708,090100,13779200,2020,2030,2035,2020,2079
20240708,090000,9567020,2030,2030,2030,2030,1282