KissMeData/465320/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,215700,44058875,2185,2185,2185,2185,75
20240705,215600,44058875,2185,2185,2185,2185,0
20240705,215500,44058875,2185,2185,2185,2185,0
20240705,215400,44058875,2185,2185,2185,2185,0
20240705,215300,44058875,2185,2185,2185,2185,0
20240705,215200,44058875,2185,2185,2185,2185,0
20240705,215100,44058875,2185,2185,2185,2185,0
20240705,215000,44058875,2185,2185,2185,2185,0
20240705,214900,44058875,2185,2185,2185,2185,0
20240705,214800,44058875,2185,2185,2185,2185,0
20240705,214700,44058875,2185,2185,2185,2185,0
20240705,214600,44058875,2185,2185,2185,2185,0
20240705,214500,44058875,2185,2185,2185,2185,0
20240705,214400,44058875,2185,2185,2185,2185,0
20240705,214300,44058875,2185,2185,2185,2185,0
20240705,214200,44058875,2185,2185,2185,2185,0
20240705,214100,44058875,2185,2185,2185,2185,0
20240705,214000,44058875,2185,2185,2185,2185,0
20240705,213900,44058875,2185,2185,2185,2185,0
20240705,213800,44058875,2185,2185,2185,2185,0
20240705,213700,44058875,2185,2185,2185,2185,0
20240705,213600,44058875,2185,2185,2185,2185,0
20240705,213500,44058875,2185,2185,2185,2185,0
20240705,213400,44058875,2185,2185,2185,2185,0
20240705,213300,44058875,2185,2185,2185,2185,0
20240705,213200,44058875,2185,2185,2185,2185,0
20240705,213100,44058875,2185,2185,2185,2185,0
20240705,213000,44058875,2185,2185,2185,2185,0
20240705,212900,44058875,2185,2185,2185,2185,0
20240705,212800,44058875,2185,2185,2185,2185,0
20240705,212700,44058875,2185,2185,2185,2185,75
20240705,212600,44058875,2185,2185,2185,2185,0
20240705,212500,44058875,2185,2185,2185,2185,0
20240705,212400,44058875,2185,2185,2185,2185,0
20240705,212300,44058875,2185,2185,2185,2185,0
20240705,212200,44058875,2185,2185,2185,2185,0
20240705,212100,44058875,2185,2185,2185,2185,0
20240705,212000,44058875,2185,2185,2185,2185,0
20240705,211900,44058875,2185,2185,2185,2185,0
20240705,211800,44058875,2185,2185,2185,2185,0
20240705,211700,44058875,2185,2185,2185,2185,0
20240705,211600,44058875,2185,2185,2185,2185,0
20240705,211500,44058875,2185,2185,2185,2185,0
20240705,211400,44058875,2185,2185,2185,2185,0
20240705,211300,44058875,2185,2185,2185,2185,0
20240705,211200,44058875,2185,2185,2185,2185,0
20240705,211100,44058875,2185,2185,2185,2185,0
20240705,211000,44058875,2185,2185,2185,2185,0
20240705,210900,44058875,2185,2185,2185,2185,0
20240705,210800,44058875,2185,2185,2185,2185,0
20240705,210700,44058875,2185,2185,2185,2185,0
20240705,210600,44058875,2185,2185,2185,2185,0
20240705,210500,44058875,2185,2185,2185,2185,0
20240705,210400,44058875,2185,2185,2185,2185,0
20240705,210300,44058875,2185,2185,2185,2185,0
20240705,210200,44058875,2185,2185,2185,2185,0
20240705,210100,44058875,2185,2185,2185,2185,0
20240705,210000,44058875,2185,2185,2185,2185,0
20240705,205900,44058875,2185,2185,2185,2185,0
20240705,205800,44058875,2185,2185,2185,2185,0
20240705,205700,44058875,2185,2185,2185,2185,75
20240705,205600,44058875,2185,2185,2185,2185,0
20240705,205500,44058875,2185,2185,2185,2185,0
20240705,205400,44058875,2185,2185,2185,2185,0
20240705,205300,44058875,2185,2185,2185,2185,0
20240705,205200,44058875,2185,2185,2185,2185,0
20240705,205100,44058875,2185,2185,2185,2185,0
20240705,205000,44058875,2185,2185,2185,2185,0
20240705,204900,44058875,2185,2185,2185,2185,0
20240705,204800,44058875,2185,2185,2185,2185,0
20240705,204700,44058875,2185,2185,2185,2185,0
20240705,204600,44058875,2185,2185,2185,2185,0
20240705,204500,44058875,2185,2185,2185,2185,0
20240705,204400,44058875,2185,2185,2185,2185,0
20240705,204300,44058875,2185,2185,2185,2185,0
20240705,204200,44058875,2185,2185,2185,2185,0
20240705,204100,44058875,2185,2185,2185,2185,0
20240705,204000,44058875,2185,2185,2185,2185,0
20240705,203900,44058875,2185,2185,2185,2185,0
20240705,203800,44058875,2185,2185,2185,2185,0
20240705,203700,44058875,2185,2185,2185,2185,0
20240705,203600,44058875,2185,2185,2185,2185,0
20240705,203500,44058875,2185,2185,2185,2185,0
20240705,203400,44058875,2185,2185,2185,2185,0
20240705,203300,44058875,2185,2185,2185,2185,0
20240705,203200,44058875,2185,2185,2185,2185,0
20240705,203100,44058875,2185,2185,2185,2185,0
20240705,203000,44058875,2185,2185,2185,2185,0
20240705,202900,44058875,2185,2185,2185,2185,0
20240705,202800,44058875,2185,2185,2185,2185,0
20240705,202700,44058875,2185,2185,2185,2185,75
20240705,202600,44058875,2185,2185,2185,2185,0
20240705,202500,44058875,2185,2185,2185,2185,0
20240705,202400,44058875,2185,2185,2185,2185,0
20240705,202300,44058875,2185,2185,2185,2185,0
20240705,202200,44058875,2185,2185,2185,2185,0
20240705,202100,44058875,2185,2185,2185,2185,0
20240705,202000,44058875,2185,2185,2185,2185,0
20240705,201900,44058875,2185,2185,2185,2185,0
20240705,201800,44058875,2185,2185,2185,2185,0
20240705,201700,44058875,2185,2185,2185,2185,0
20240705,201600,44058875,2185,2185,2185,2185,0
20240705,201500,44058875,2185,2185,2185,2185,0
20240705,201400,44058875,2185,2185,2185,2185,0
20240705,201300,44058875,2185,2185,2185,2185,0
20240705,201200,44058875,2185,2185,2185,2185,0
20240705,201100,44058875,2185,2185,2185,2185,0
20240705,201000,44058875,2185,2185,2185,2185,0
20240705,200900,44058875,2185,2185,2185,2185,0
20240705,200800,44058875,2185,2185,2185,2185,0
20240705,200700,44058875,2185,2185,2185,2185,0
20240705,200600,44058875,2185,2185,2185,2185,0
20240705,200500,44058875,2185,2185,2185,2185,0
20240705,200400,44058875,2185,2185,2185,2185,0
20240705,200300,44058875,2185,2185,2185,2185,0
20240705,200200,44058875,2185,2185,2185,2185,0
20240705,200100,44058875,2185,2185,2185,2185,0
20240705,200000,44058875,2185,2185,2185,2185,0
20240705,195900,44058875,2185,2185,2185,2185,0
20240705,195800,44058875,2185,2185,2185,2185,0
20240705,195700,44058875,2185,2185,2185,2185,75
20240705,195600,44058875,2185,2185,2185,2185,0
20240705,195500,44058875,2185,2185,2185,2185,0
20240705,195400,44058875,2185,2185,2185,2185,0
20240705,195300,44058875,2185,2185,2185,2185,0
20240705,195200,44058875,2185,2185,2185,2185,0
20240705,195100,44058875,2185,2185,2185,2185,0
20240705,195000,44058875,2185,2185,2185,2185,0
20240705,194900,44058875,2185,2185,2185,2185,0
20240705,194800,44058875,2185,2185,2185,2185,0
20240705,194700,44058875,2185,2185,2185,2185,0
20240705,194600,44058875,2185,2185,2185,2185,0
20240705,194500,44058875,2185,2185,2185,2185,0
20240705,194400,44058875,2185,2185,2185,2185,0
20240705,194300,44058875,2185,2185,2185,2185,0
20240705,194200,44058875,2185,2185,2185,2185,0
20240705,194100,44058875,2185,2185,2185,2185,0
20240705,194000,44058875,2185,2185,2185,2185,0
20240705,193900,44058875,2185,2185,2185,2185,0
20240705,193800,44058875,2185,2185,2185,2185,0
20240705,193700,44058875,2185,2185,2185,2185,0
20240705,193600,44058875,2185,2185,2185,2185,0
20240705,193500,44058875,2185,2185,2185,2185,0
20240705,193400,44058875,2185,2185,2185,2185,0
20240705,193300,44058875,2185,2185,2185,2185,0
20240705,193200,44058875,2185,2185,2185,2185,0
20240705,193100,44058875,2185,2185,2185,2185,0
20240705,193000,44058875,2185,2185,2185,2185,0
20240705,192900,44058875,2185,2185,2185,2185,0
20240705,192800,44058875,2185,2185,2185,2185,0
20240705,192700,44058875,2185,2185,2185,2185,75
20240705,192600,44058875,2185,2185,2185,2185,0
20240705,192500,44058875,2185,2185,2185,2185,0
20240705,192400,44058875,2185,2185,2185,2185,0
20240705,192300,44058875,2185,2185,2185,2185,0
20240705,192200,44058875,2185,2185,2185,2185,0
20240705,192100,44058875,2185,2185,2185,2185,0
20240705,192000,44058875,2185,2185,2185,2185,0
20240705,191900,44058875,2185,2185,2185,2185,0
20240705,191800,44058875,2185,2185,2185,2185,0
20240705,191700,44058875,2185,2185,2185,2185,0
20240705,191600,44058875,2185,2185,2185,2185,0
20240705,191500,44058875,2185,2185,2185,2185,0
20240705,191400,44058875,2185,2185,2185,2185,0
20240705,191300,44058875,2185,2185,2185,2185,0
20240705,191200,44058875,2185,2185,2185,2185,0
20240705,191100,44058875,2185,2185,2185,2185,0
20240705,191000,44058875,2185,2185,2185,2185,0
20240705,190900,44058875,2185,2185,2185,2185,0
20240705,190800,44058875,2185,2185,2185,2185,0
20240705,190700,44058875,2185,2185,2185,2185,0
20240705,190600,44058875,2185,2185,2185,2185,0
20240705,190500,44058875,2185,2185,2185,2185,0
20240705,190400,44058875,2185,2185,2185,2185,0
20240705,190300,44058875,2185,2185,2185,2185,0
20240705,190200,44058875,2185,2185,2185,2185,0
20240705,190100,44058875,2185,2185,2185,2185,0
20240705,190000,44058875,2185,2185,2185,2185,0
20240705,185900,44058875,2185,2185,2185,2185,0
20240705,185800,44058875,2185,2185,2185,2185,0
20240705,185700,44058875,2185,2185,2185,2185,75
20240705,185600,44058875,2185,2185,2185,2185,0
20240705,185500,44058875,2185,2185,2185,2185,0
20240705,185400,44058875,2185,2185,2185,2185,0
20240705,185300,44058875,2185,2185,2185,2185,0
20240705,185200,44058875,2185,2185,2185,2185,0
20240705,185100,44058875,2185,2185,2185,2185,0
20240705,185000,44058875,2185,2185,2185,2185,0
20240705,184900,44058875,2185,2185,2185,2185,0
20240705,184800,44058875,2185,2185,2185,2185,0
20240705,184700,44058875,2185,2185,2185,2185,0
20240705,184600,44058875,2185,2185,2185,2185,0
20240705,184500,44058875,2185,2185,2185,2185,0
20240705,184400,44058875,2185,2185,2185,2185,0
20240705,184300,44058875,2185,2185,2185,2185,0
20240705,184200,44058875,2185,2185,2185,2185,0
20240705,184100,44058875,2185,2185,2185,2185,0
20240705,184000,44058875,2185,2185,2185,2185,0
20240705,183900,44058875,2185,2185,2185,2185,0
20240705,183800,44058875,2185,2185,2185,2185,0
20240705,183700,44058875,2185,2185,2185,2185,0
20240705,183600,44058875,2185,2185,2185,2185,0
20240705,183500,44058875,2185,2185,2185,2185,0
20240705,183400,44058875,2185,2185,2185,2185,0
20240705,183300,44058875,2185,2185,2185,2185,0
20240705,183200,44058875,2185,2185,2185,2185,0
20240705,183100,44058875,2185,2185,2185,2185,0
20240705,183000,44058875,2185,2185,2185,2185,0
20240705,182900,44058875,2185,2185,2185,2185,0
20240705,182800,44058875,2185,2185,2185,2185,0
20240705,182700,44058875,2185,2185,2185,2185,75
20240705,182600,44058875,2185,2185,2185,2185,0
20240705,182500,44058875,2185,2185,2185,2185,0
20240705,182400,44058875,2185,2185,2185,2185,0
20240705,182300,44058875,2185,2185,2185,2185,0
20240705,182200,44058875,2185,2185,2185,2185,0
20240705,182100,44058875,2185,2185,2185,2185,0
20240705,182000,44058875,2185,2185,2185,2185,0
20240705,181900,44058875,2185,2185,2185,2185,0
20240705,181800,44058875,2185,2185,2185,2185,0
20240705,181700,44058875,2185,2185,2185,2185,0
20240705,181600,44058875,2185,2185,2185,2185,0
20240705,181500,44058875,2185,2185,2185,2185,0
20240705,181400,44058875,2185,2185,2185,2185,0
20240705,181300,44058875,2185,2185,2185,2185,0
20240705,181200,44058875,2185,2185,2185,2185,0
20240705,181100,44058875,2185,2185,2185,2185,0
20240705,181000,44058875,2185,2185,2185,2185,0
20240705,180900,44058875,2185,2185,2185,2185,0
20240705,180800,44058875,2185,2185,2185,2185,0
20240705,180700,44058875,2185,2185,2185,2185,0
20240705,180600,44058875,2185,2185,2185,2185,0
20240705,180500,44058875,2185,2185,2185,2185,0
20240705,180400,44058875,2185,2185,2185,2185,0
20240705,180300,44058875,2185,2185,2185,2185,0
20240705,180200,44058875,2185,2185,2185,2185,0
20240705,180100,44058875,2185,2185,2185,2185,0
20240705,180000,44058875,2185,2185,2185,2185,0
20240705,175900,44058875,2185,2185,2185,2185,0
20240705,175800,44058875,2185,2185,2185,2185,0
20240705,175700,44058875,2185,2185,2185,2185,75
20240705,175600,44058875,2185,2185,2185,2185,0
20240705,175500,44058875,2185,2185,2185,2185,0
20240705,175400,44058875,2185,2185,2185,2185,0
20240705,175300,44058875,2185,2185,2185,2185,0
20240705,175200,44058875,2185,2185,2185,2185,0
20240705,175100,44058875,2185,2185,2185,2185,0
20240705,175000,44058875,2185,2185,2185,2185,0
20240705,174900,44058875,2185,2185,2185,2185,0
20240705,174800,44058875,2185,2185,2185,2185,0
20240705,174700,44058875,2185,2185,2185,2185,0
20240705,174600,44058875,2185,2185,2185,2185,0
20240705,174500,44058875,2185,2185,2185,2185,0
20240705,174400,44058875,2185,2185,2185,2185,0
20240705,174300,44058875,2185,2185,2185,2185,0
20240705,174200,44058875,2185,2185,2185,2185,0
20240705,174100,44058875,2185,2185,2185,2185,0
20240705,174000,44058875,2185,2185,2185,2185,0
20240705,173900,44058875,2185,2185,2185,2185,0
20240705,173800,44058875,2185,2185,2185,2185,0
20240705,173700,44058875,2185,2185,2185,2185,0
20240705,173600,44058875,2185,2185,2185,2185,0
20240705,173500,44058875,2185,2185,2185,2185,0
20240705,173400,44058875,2185,2185,2185,2185,0
20240705,173300,44058875,2185,2185,2185,2185,0
20240705,173200,44058875,2185,2185,2185,2185,0
20240705,173100,44058875,2185,2185,2185,2185,0
20240705,173000,44058875,2185,2185,2185,2185,0
20240705,172900,44058875,2185,2185,2185,2185,0
20240705,172800,44058875,2185,2185,2185,2185,0
20240705,172700,44058875,2185,2185,2185,2185,75
20240705,172600,44058875,2185,2185,2185,2185,0
20240705,172500,44058875,2185,2185,2185,2185,0
20240705,172400,44058875,2185,2185,2185,2185,0
20240705,172300,44058875,2185,2185,2185,2185,0
20240705,172200,44058875,2185,2185,2185,2185,0
20240705,172100,44058875,2185,2185,2185,2185,0
20240705,172000,44058875,2185,2185,2185,2185,0
20240705,171900,44058875,2185,2185,2185,2185,0
20240705,171800,44058875,2185,2185,2185,2185,0
20240705,171700,44058875,2185,2185,2185,2185,0
20240705,171600,44058875,2185,2185,2185,2185,0
20240705,171500,44058875,2185,2185,2185,2185,0
20240705,171400,44058875,2185,2185,2185,2185,0
20240705,171300,44058875,2185,2185,2185,2185,0
20240705,171200,44058875,2185,2185,2185,2185,0
20240705,171100,44058875,2185,2185,2185,2185,0
20240705,171000,44058875,2185,2185,2185,2185,0
20240705,170900,44058875,2185,2185,2185,2185,0
20240705,170800,44058875,2185,2185,2185,2185,0
20240705,170700,44058875,2185,2185,2185,2185,0
20240705,170600,44058875,2185,2185,2185,2185,0
20240705,170500,44058875,2185,2185,2185,2185,0
20240705,170400,44058875,2185,2185,2185,2185,0
20240705,170300,44058875,2185,2185,2185,2185,0
20240705,170200,44058875,2185,2185,2185,2185,0
20240705,170100,44058875,2185,2185,2185,2185,0
20240705,170000,44058875,2185,2185,2185,2185,0
20240705,165900,44058875,2185,2185,2185,2185,0
20240705,165800,44058875,2185,2185,2185,2185,0
20240705,165700,44058875,2185,2185,2185,2185,75
20240705,165600,44058875,2185,2185,2185,2185,0
20240705,165500,44058875,2185,2185,2185,2185,0
20240705,165400,44058875,2185,2185,2185,2185,0
20240705,165300,44058875,2185,2185,2185,2185,0
20240705,165200,44058875,2185,2185,2185,2185,0
20240705,165100,44058875,2185,2185,2185,2185,0
20240705,165000,44058875,2185,2185,2185,2185,0
20240705,164900,44058875,2185,2185,2185,2185,0
20240705,164800,44058875,2185,2185,2185,2185,0
20240705,164700,44058875,2185,2185,2185,2185,0
20240705,164600,44058875,2185,2185,2185,2185,0
20240705,164500,44058875,2185,2185,2185,2185,0
20240705,164400,44058875,2185,2185,2185,2185,0
20240705,164300,44058875,2185,2185,2185,2185,0
20240705,164200,44058875,2185,2185,2185,2185,0
20240705,164100,44058875,2185,2185,2185,2185,0
20240705,164000,44058875,2185,2185,2185,2185,0
20240705,163900,44058875,2185,2185,2185,2185,0
20240705,163800,44058875,2185,2185,2185,2185,0
20240705,163700,44058875,2185,2185,2185,2185,0
20240705,163600,44058875,2185,2185,2185,2185,0
20240705,163500,44058875,2185,2185,2185,2185,0
20240705,163400,44058875,2185,2185,2185,2185,0
20240705,163300,44058875,2185,2185,2185,2185,0
20240705,163200,44058875,2185,2185,2185,2185,0
20240705,163100,44058875,2185,2185,2185,2185,0
20240705,163000,44058875,2185,2185,2185,2185,0
20240705,162900,44058875,2185,2185,2185,2185,0
20240705,162800,44058875,2185,2185,2185,2185,0
20240705,162700,44058875,2185,2185,2185,2185,75
20240705,162600,44058875,2185,2185,2185,2185,0
20240705,162500,44058875,2185,2185,2185,2185,0
20240705,162400,44058875,2185,2185,2185,2185,0
20240705,162300,44058875,2185,2185,2185,2185,0
20240705,162200,44058875,2185,2185,2185,2185,0
20240705,162100,44058875,2185,2185,2185,2185,0
20240705,162000,44058875,2185,2185,2185,2185,0
20240705,161900,44058875,2185,2185,2185,2185,0
20240705,161800,44058875,2185,2185,2185,2185,0
20240705,161700,44058875,2185,2185,2185,2185,0
20240705,161600,44058875,2185,2185,2185,2185,0
20240705,161500,44058875,2185,2185,2185,2185,0
20240705,161400,44058875,2185,2185,2185,2185,0
20240705,161300,44058875,2185,2185,2185,2185,0
20240705,161200,44058875,2185,2185,2185,2185,0
20240705,161100,44058875,2185,2185,2185,2185,0
20240705,161000,44058875,2185,2185,2185,2185,0
20240705,160900,44058875,2185,2185,2185,2185,0
20240705,160800,44058875,2185,2185,2185,2185,0
20240705,160700,44058875,2185,2185,2185,2185,0
20240705,160600,44058875,2185,2185,2185,2185,0
20240705,160500,44058875,2185,2185,2185,2185,0
20240705,160400,44058875,2185,2185,2185,2185,0
20240705,160300,44058875,2185,2185,2185,2185,0
20240705,160200,44058875,2185,2185,2185,2185,0
20240705,160100,44058875,2185,2185,2185,2185,0
20240705,160000,44058875,2185,2185,2185,2185,0
20240705,155900,44058875,2185,2185,2185,2185,0
20240705,155800,44058875,2185,2185,2185,2185,0
20240705,155700,44058875,2185,2185,2185,2185,75
20240705,155600,44058875,2185,2185,2185,2185,0
20240705,155500,44058875,2185,2185,2185,2185,0
20240705,155400,44058875,2185,2185,2185,2185,0
20240705,155300,44058875,2185,2185,2185,2185,0
20240705,155200,44058875,2185,2185,2185,2185,0
20240705,155100,44058875,2185,2185,2185,2185,0
20240705,155000,44058875,2185,2185,2185,2185,0
20240705,154900,44058875,2185,2185,2185,2185,0
20240705,154800,44058875,2185,2185,2185,2185,0
20240705,154700,44058875,2185,2185,2185,2185,0
20240705,154600,44058875,2185,2185,2185,2185,0
20240705,154500,44058875,2185,2185,2185,2185,0
20240705,154400,44058875,2185,2185,2185,2185,0
20240705,154300,44058875,2185,2185,2185,2185,0
20240705,154200,44058875,2185,2185,2185,2185,0
20240705,154100,44058875,2185,2185,2185,2185,0
20240705,154000,44058875,2185,2185,2185,2185,0
20240705,153900,44058875,2185,2185,2185,2185,0
20240705,153800,44058875,2185,2185,2185,2185,0
20240705,153700,44058875,2185,2185,2185,2185,0
20240705,153600,44058875,2185,2185,2185,2185,0
20240705,153500,44058875,2185,2185,2185,2185,0
20240705,153400,44058875,2185,2185,2185,2185,0
20240705,153300,44058875,2185,2185,2185,2185,0
20240705,153200,44058875,2185,2185,2185,2185,0
20240705,153100,44058875,2185,2185,2185,2185,0
20240705,153000,44058875,2185,2185,2185,2185,0
20240705,152900,44058875,2185,2185,2185,2185,0
20240705,152800,44058875,2185,2185,2185,2185,0
20240705,152700,44058875,2185,2185,2185,2185,0
20240705,152600,44058875,2185,2185,2185,2185,0
20240705,152500,44058875,2185,2185,2185,2185,0
20240705,152400,44058875,2185,2185,2185,2185,0
20240705,152300,44058875,2185,2185,2185,2185,0
20240705,152200,44058875,2185,2185,2185,2185,0
20240705,152100,44058875,2185,2185,2185,2185,0
20240705,152000,44058875,2185,2185,2185,2185,0
20240705,151900,44058875,2185,2185,2185,2185,0
20240705,151800,44058875,2185,2185,2185,2185,0
20240705,151700,44058875,2185,2185,2185,2185,0
20240705,151600,44058875,2185,2185,2185,2185,75
20240705,151500,43895000,2185,2185,2185,2185,0
20240705,151400,43895000,2185,2185,2185,2185,0
20240705,151300,43895000,2185,2185,2185,2185,0
20240705,151200,43895000,2185,2185,2185,2185,0
20240705,151100,43895000,2185,2185,2185,2185,33
20240705,151000,43822895,2180,2180,2180,2180,0
20240705,150900,43822895,2180,2180,2180,2180,42
20240705,150800,43731335,2180,2180,2180,2180,0
20240705,150700,43731335,2180,2180,2180,2180,25
20240705,150600,43676835,2180,2180,2180,2180,0
20240705,150500,43676835,2180,2180,2180,2180,25
20240705,150400,43622335,2180,2180,2180,2180,0
20240705,150300,43622335,2180,2180,2180,2180,0
20240705,150200,43622335,2180,2180,2180,2180,50
20240705,150100,43513335,2180,2180,2180,2180,0
20240705,150000,43513335,2180,2180,2180,2180,25
20240705,145900,43458835,2180,2180,2180,2180,0
20240705,145800,43458835,2180,2180,2180,2180,25
20240705,145700,43404335,2180,2180,2180,2180,0
20240705,145600,43404335,2180,2180,2180,2180,0
20240705,145500,43404335,2180,2180,2180,2180,0
20240705,145400,43404335,2180,2180,2180,2180,48
20240705,145300,43299695,2180,2180,2180,2180,25
20240705,145200,43245195,2175,2175,2175,2175,0
20240705,145100,43245195,2175,2180,2180,2175,26
20240705,145000,43188520,2175,2175,2175,2175,0
20240705,144900,43188520,2175,2175,2175,2175,1
20240705,144800,43186345,2180,2180,2180,2180,0
20240705,144700,43186345,2180,2180,2180,2180,50
20240705,144600,43077345,2180,2180,2180,2180,0
20240705,144500,43077345,2180,2180,2180,2180,25
20240705,144400,43022845,2180,2180,2180,2180,25
20240705,144300,42968345,2170,2170,2170,2170,0
20240705,144200,42968345,2170,2170,2170,2170,0
20240705,144100,42968345,2170,2170,2170,2170,1
20240705,144000,42966175,2180,2180,2180,2180,44
20240705,143900,42870255,2180,2180,2180,2180,0
20240705,143800,42870255,2180,2180,2180,2180,25
20240705,143700,42815755,2180,2180,2180,2180,0
20240705,143600,42815755,2180,2180,2180,2180,25
20240705,143500,42761255,2175,2175,2175,2175,0
20240705,143400,42761255,2175,2175,2175,2175,6
20240705,143300,42748205,2175,2175,2175,2175,25
20240705,143200,42693830,2175,2175,2175,2175,50
20240705,143100,42585080,2175,2175,2175,2175,25
20240705,143000,42530705,2175,2175,2175,2175,0
20240705,142900,42530705,2175,2175,2175,2175,75
20240705,142800,42367580,2175,2175,2175,2175,0
20240705,142700,42367580,2175,2175,2175,2175,25
20240705,142600,42313205,2175,2175,2175,2175,0
20240705,142500,42313205,2175,2175,2175,2175,25
20240705,142400,42258830,2175,2175,2175,2175,25
20240705,142300,42204455,2175,2175,2175,2175,0
20240705,142200,42204455,2175,2175,2175,2175,25
20240705,142100,42150080,2175,2175,2175,2175,100
20240705,142000,41932580,2175,2175,2175,2175,25
20240705,141900,41878205,2175,2175,2175,2175,0
20240705,141800,41878205,2175,2175,2175,2175,25
20240705,141700,41823830,2175,2175,2175,2175,0
20240705,141600,41823830,2175,2175,2175,2175,75
20240705,141500,41660705,2175,2175,2175,2175,25
20240705,141400,41606330,2175,2175,2175,2175,0
20240705,141300,41606330,2175,2175,2175,2175,25
20240705,141200,41551955,2175,2175,2175,2175,300
20240705,141100,40899455,2175,2175,2175,2175,25
20240705,141000,40845080,2175,2175,2175,2175,0
20240705,140900,40845080,2175,2175,2175,2175,25
20240705,140800,40790705,2175,2175,2175,2175,0
20240705,140700,40790705,2175,2175,2175,2175,25
20240705,140600,40736330,2175,2175,2175,2175,25
20240705,140500,40681955,2175,2175,2175,2175,0
20240705,140400,40681955,2175,2175,2175,2175,25
20240705,140300,40627580,2175,2175,2175,2175,0
20240705,140200,40627580,2175,2175,2175,2175,25
20240705,140100,40573205,2175,2175,2175,2175,100
20240705,140000,40355705,2175,2175,2175,2175,25
20240705,135900,40301330,2175,2175,2175,2175,0
20240705,135800,40301330,2175,2175,2175,2175,25
20240705,135700,40246955,2175,2175,2175,2175,25
20240705,135600,40192580,2175,2175,2175,2175,0
20240705,135500,40192580,2175,2175,2175,2175,25
20240705,135400,40138205,2175,2175,2175,2175,0
20240705,135300,40138205,2175,2175,2175,2175,25
20240705,135200,40083830,2175,2175,2175,2175,0
20240705,135100,40083830,2175,2175,2175,2175,25
20240705,135000,40029455,2175,2175,2175,2175,0
20240705,134900,40029455,2175,2175,2175,2175,75
20240705,134800,39866330,2175,2175,2175,2175,25
20240705,134700,39811955,2175,2175,2175,2175,0
20240705,134600,39811955,2175,2175,2175,2175,25
20240705,134500,39757580,2175,2175,2175,2175,0
20240705,134400,39757580,2175,2175,2175,2175,25
20240705,134300,39703205,2175,2175,2175,2175,0
20240705,134200,39703205,2175,2175,2175,2175,25
20240705,134100,39648830,2175,2175,2175,2175,0
20240705,134000,39648830,2175,2175,2175,2175,25
20240705,133900,39594455,2175,2175,2175,2175,25
20240705,133800,39540080,2175,2175,2175,2175,0
20240705,133700,39540080,2175,2175,2175,2175,25
20240705,133600,39485705,2175,2175,2175,2175,0
20240705,133500,39485705,2175,2175,2175,2175,25
20240705,133400,39431330,2175,2175,2175,2175,0
20240705,133300,39431330,2175,2175,2175,2175,25
20240705,133200,39376955,2175,2175,2175,2175,0
20240705,133100,39376955,2175,2175,2175,2175,25
20240705,133000,39322580,2175,2175,2175,2175,0
20240705,132900,39322580,2175,2175,2175,2175,25
20240705,132800,39268205,2175,2175,2175,2175,25
20240705,132700,39213830,2175,2175,2175,2175,0
20240705,132600,39213830,2175,2175,2175,2175,25
20240705,132500,39159455,2175,2175,2175,2175,0
20240705,132400,39159455,2175,2175,2175,2175,25
20240705,132300,39105080,2175,2175,2175,2175,0
20240705,132200,39105080,2175,2175,2175,2175,25
20240705,132100,39050705,2175,2175,2175,2175,0
20240705,132000,39050705,2175,2175,2175,2175,25
20240705,131900,38996330,2175,2175,2175,2175,25
20240705,131800,38941955,2175,2175,2175,2175,0
20240705,131700,38941955,2175,2175,2175,2175,25
20240705,131600,38887580,2175,2175,2175,2175,0
20240705,131500,38887580,2175,2175,2175,2175,25
20240705,131400,38833205,2175,2175,2175,2175,0
20240705,131300,38833205,2175,2175,2175,2175,25
20240705,131200,38778830,2175,2175,2175,2175,0
20240705,131100,38778830,2175,2175,2175,2175,525
20240705,131000,37636955,2175,2175,2175,2175,25
20240705,130900,37582580,2175,2175,2175,2175,0
20240705,130800,37582580,2175,2175,2175,2175,25
20240705,130700,37528205,2175,2175,2175,2175,0
20240705,130600,37528205,2175,2175,2175,2175,25
20240705,130500,37473830,2175,2175,2175,2175,0
20240705,130400,37473830,2175,2175,2175,2175,25
20240705,130300,37419455,2175,2175,2175,2175,0
20240705,130200,37419455,2175,2175,2175,2175,25
20240705,130100,37365080,2175,2175,2175,2175,25
20240705,130000,37310705,2175,2175,2175,2175,0
20240705,125900,37310705,2175,2175,2175,2175,25
20240705,125800,37256330,2175,2175,2175,2175,0
20240705,125700,37256330,2175,2175,2175,2175,25
20240705,125600,37201955,2175,2175,2175,2175,0
20240705,125500,37201955,2175,2175,2175,2175,25
20240705,125400,37147580,2175,2175,2175,2175,0
20240705,125300,37147580,2175,2175,2175,2175,25
20240705,125200,37093205,2175,2175,2175,2175,25
20240705,125100,37038830,2175,2175,2175,2175,0
20240705,125000,37038830,2175,2175,2175,2175,25
20240705,124900,36984455,2175,2175,2175,2175,0
20240705,124800,36984455,2175,2175,2175,2175,25
20240705,124700,36930080,2175,2175,2175,2175,0
20240705,124600,36930080,2175,2175,2175,2175,25
20240705,124500,36875705,2175,2175,2175,2175,0
20240705,124400,36875705,2175,2175,2175,2175,25
20240705,124300,36821330,2175,2175,2175,2175,25
20240705,124200,36766955,2175,2175,2175,2175,0
20240705,124100,36766955,2175,2175,2175,2175,25
20240705,124000,36712580,2175,2175,2175,2175,0
20240705,123900,36712580,2175,2175,2175,2175,25
20240705,123800,36658205,2175,2175,2175,2175,0
20240705,123700,36658205,2175,2175,2175,2175,25
20240705,123600,36603830,2175,2175,2175,2175,0
20240705,123500,36603830,2175,2175,2175,2175,25
20240705,123400,36549455,2175,2175,2175,2175,25
20240705,123300,36495080,2175,2175,2175,2175,0
20240705,123200,36495080,2175,2175,2175,2175,25
20240705,123100,36440705,2175,2175,2175,2175,0
20240705,123000,36440705,2175,2175,2175,2175,25
20240705,122900,36386330,2175,2175,2175,2175,0
20240705,122800,36386330,2175,2175,2175,2175,25
20240705,122700,36331955,2175,2175,2175,2175,0
20240705,122600,36331955,2175,2175,2175,2175,25
20240705,122500,36277580,2175,2175,2175,2175,25
20240705,122400,36223205,2175,2175,2175,2175,0
20240705,122300,36223205,2175,2175,2175,2175,25
20240705,122200,36168830,2175,2175,2175,2175,0
20240705,122100,36168830,2175,2175,2175,2175,25
20240705,122000,36114455,2175,2175,2175,2175,0
20240705,121900,36114455,2175,2175,2175,2175,25
20240705,121800,36060080,2175,2175,2175,2175,0
20240705,121700,36060080,2175,2175,2175,2175,25
20240705,121600,36005705,2175,2175,2175,2175,0
20240705,121500,36005705,2175,2175,2175,2175,25
20240705,121400,35951330,2175,2175,2175,2175,25
20240705,121300,35896955,2175,2175,2175,2175,0
20240705,121200,35896955,2175,2175,2175,2175,25
20240705,121100,35842580,2175,2175,2175,2175,0
20240705,121000,35842580,2175,2175,2175,2175,25
20240705,120900,35788205,2175,2175,2175,2175,0
20240705,120800,35788205,2175,2175,2175,2175,25
20240705,120700,35733830,2175,2175,2175,2175,0
20240705,120600,35733830,2175,2175,2175,2175,25
20240705,120500,35679455,2175,2175,2175,2175,25
20240705,120400,35625080,2175,2175,2175,2175,0
20240705,120300,35625080,2175,2175,2175,2175,25
20240705,120200,35570705,2175,2175,2175,2175,0
20240705,120100,35570705,2175,2175,2175,2175,25
20240705,120000,35516330,2175,2175,2175,2175,0
20240705,115900,35516330,2175,2175,2175,2175,25
20240705,115800,35461955,2175,2175,2175,2175,0
20240705,115700,35461955,2175,2175,2175,2175,25
20240705,115600,35407580,2175,2175,2175,2175,25
20240705,115500,35353205,2175,2175,2175,2175,0
20240705,115400,35353205,2175,2175,2175,2175,25
20240705,115300,35298830,2175,2175,2175,2175,0
20240705,115200,35298830,2175,2175,2175,2175,25
20240705,115100,35244455,2175,2175,2175,2175,0
20240705,115000,35244455,2175,2175,2175,2175,25
20240705,114900,35190080,2175,2175,2175,2175,0
20240705,114800,35190080,2175,2175,2175,2175,50
20240705,114700,35081330,2175,2175,2175,2175,25
20240705,114600,35026955,2175,2175,2175,2175,0
20240705,114500,35026955,2175,2175,2175,2175,25
20240705,114400,34972580,2165,2165,2165,2165,0
20240705,114300,34972580,2165,2165,2165,2165,1
20240705,114200,34970415,2165,2165,2165,2165,2
20240705,114100,34966085,2175,2175,2175,2175,37
20240705,114000,34885610,2170,2170,2170,2170,1
20240705,113900,34883440,2175,2175,2175,2175,25
20240705,113800,34829065,2175,2175,2175,2175,25
20240705,113700,34774690,2170,2170,2170,2170,0
20240705,113600,34774690,2170,2170,2170,2170,12
20240705,113500,34748650,2170,2170,2170,2170,300
20240705,113400,34097650,2170,2170,2170,2170,25
20240705,113300,34043400,2170,2170,2170,2170,0
20240705,113200,34043400,2170,2170,2170,2170,25
20240705,113100,33989150,2170,2170,2170,2170,500
20240705,113000,32904150,2170,2170,2170,2170,144
20240705,112900,32591670,2175,2175,2175,2175,25
20240705,112800,32537295,2175,2175,2175,2175,0
20240705,112700,32537295,2175,2175,2175,2175,25
20240705,112600,32482920,2175,2175,2175,2175,0
20240705,112500,32482920,2175,2175,2175,2175,25
20240705,112400,32428545,2175,2175,2175,2175,0
20240705,112300,32428545,2175,2170,2175,2170,195
20240705,112200,32005270,2170,2170,2170,2170,1
20240705,112100,32003100,2175,2175,2175,2175,25
20240705,112000,31948725,2175,2175,2175,2175,25
20240705,111900,31894350,2175,2175,2175,2175,0
20240705,111800,31894350,2175,2175,2175,2175,25
20240705,111700,31839975,2175,2175,2175,2175,0
20240705,111600,31839975,2175,2175,2175,2175,25
20240705,111500,31785600,2175,2175,2175,2175,0
20240705,111400,31785600,2175,2175,2175,2175,25
20240705,111300,31731225,2175,2175,2175,2175,0
20240705,111200,31731225,2175,2175,2175,2175,25
20240705,111100,31676850,2175,2175,2175,2175,0
20240705,111000,31676850,2175,2175,2175,2175,25
20240705,110900,31622475,2170,2175,2175,2170,60
20240705,110800,31492150,2175,2175,2175,2175,0
20240705,110700,31492150,2175,2175,2175,2175,25
20240705,110600,31437775,2175,2175,2175,2175,0
20240705,110500,31437775,2175,2175,2175,2175,25
20240705,110400,31383400,2175,2175,2175,2175,0
20240705,110300,31383400,2175,2175,2175,2175,25
20240705,110200,31329025,2175,2175,2175,2175,0
20240705,110100,31329025,2175,2175,2175,2175,25
20240705,110000,31274650,2175,2175,2175,2175,25
20240705,105900,31220275,2175,2175,2175,2175,0
20240705,105800,31220275,2175,2175,2175,2175,25
20240705,105700,31165900,2175,2175,2175,2175,0
20240705,105600,31165900,2175,2175,2175,2175,25
20240705,105500,31111525,2175,2175,2175,2175,0
20240705,105400,31111525,2175,2175,2175,2175,25
20240705,105300,31057150,2175,2175,2175,2175,0
20240705,105200,31057150,2175,2175,2175,2175,25
20240705,105100,31002775,2175,2175,2175,2175,50
20240705,105000,30894025,2175,2175,2175,2175,0
20240705,104900,30894025,2175,2175,2175,2175,25
20240705,104800,30839650,2175,2175,2175,2175,0
20240705,104700,30839650,2175,2175,2175,2175,25
20240705,104600,30785275,2170,2170,2170,2170,0
20240705,104500,30785275,2170,2170,2170,2170,1
20240705,104400,30783105,2170,2175,2175,2170,5829
20240705,104300,18105630,2180,2180,2180,2180,25
20240705,104200,18051130,2180,2180,2180,2180,25
20240705,104100,17996630,2180,2180,2180,2180,0
20240705,104000,17996630,2180,2180,2180,2180,25
20240705,103900,17942130,2180,2180,2180,2180,0
20240705,103800,17942130,2180,2180,2180,2180,25
20240705,103700,17887630,2180,2180,2180,2180,0
20240705,103600,17887630,2180,2180,2180,2180,25
20240705,103500,17833130,2180,2180,2180,2180,25
20240705,103400,17778630,2180,2180,2180,2180,25
20240705,103300,17724130,2180,2190,2190,2180,4652
20240705,103200,7581280,2190,2190,2190,2190,0
20240705,103100,7581280,2190,2190,2190,2190,25
20240705,103000,7526530,2190,2190,2190,2190,0
20240705,102900,7526530,2190,2190,2190,2190,25
20240705,102800,7471780,2190,2190,2190,2190,0
20240705,102700,7471780,2190,2190,2190,2190,25
20240705,102600,7417030,2190,2190,2190,2190,0
20240705,102500,7417030,2190,2190,2190,2190,25
20240705,102400,7362280,2190,2190,2190,2190,25
20240705,102300,7307530,2190,2190,2190,2190,0
20240705,102200,7307530,2190,2190,2190,2190,25
20240705,102100,7252780,2190,2190,2190,2190,0
20240705,102000,7252780,2190,2190,2190,2190,25
20240705,101900,7198030,2190,2190,2190,2190,0
20240705,101800,7198030,2190,2190,2190,2190,25
20240705,101700,7143280,2190,2190,2190,2190,0
20240705,101600,7143280,2190,2190,2190,2190,25
20240705,101500,7088530,2190,2190,2190,2190,25
20240705,101400,7033780,2190,2190,2190,2190,0
20240705,101300,7033780,2190,2190,2190,2190,25
20240705,101200,6979030,2185,2185,2185,2185,0
20240705,101100,6979030,2185,2185,2185,2185,777
20240705,101000,5281285,2185,2185,2185,2185,10
20240705,100900,5259435,2185,2185,2185,2185,25
20240705,100800,5204810,2185,2185,2185,2185,0
20240705,100700,5204810,2185,2185,2185,2185,25
20240705,100600,5150185,2185,2185,2185,2185,25
20240705,100500,5095560,2185,2185,2185,2185,0
20240705,100400,5095560,2185,2185,2185,2185,25
20240705,100300,5040935,2185,2185,2185,2185,0
20240705,100200,5040935,2185,2185,2185,2185,25
20240705,100100,4986310,2185,2185,2185,2185,0
20240705,100000,4986310,2185,2185,2185,2185,25
20240705,095900,4931685,2185,2185,2185,2185,0
20240705,095800,4931685,2185,2185,2185,2185,29
20240705,095700,4868320,2185,2185,2185,2185,10
20240705,095600,4846470,2185,2185,2185,2185,25
20240705,095500,4791845,2185,2185,2185,2185,25
20240705,095400,4737220,2185,2185,2185,2185,0
20240705,095300,4737220,2185,2185,2185,2185,25
20240705,095200,4682595,2185,2185,2185,2185,0
20240705,095100,4682595,2185,2185,2185,2185,25
20240705,095000,4627970,2185,2185,2185,2185,0
20240705,094900,4627970,2185,2185,2185,2185,25
20240705,094800,4573345,2185,2185,2185,2185,0
20240705,094700,4573345,2185,2185,2185,2185,25
20240705,094600,4518720,2185,2185,2185,2185,25
20240705,094500,4464095,2185,2185,2185,2185,2
20240705,094400,4459725,2185,2185,2185,2185,25
20240705,094300,4405100,2185,2185,2185,2185,0
20240705,094200,4405100,2185,2185,2185,2185,25
20240705,094100,4350475,2185,2185,2185,2185,0
20240705,094000,4350475,2185,2185,2185,2185,25
20240705,093900,4295850,2185,2185,2185,2185,0
20240705,093800,4295850,2185,2185,2185,2185,25
20240705,093700,4241225,2185,2185,2185,2185,25
20240705,093600,4186600,2185,2185,2185,2185,0
20240705,093500,4186600,2185,2185,2185,2185,25
20240705,093400,4131975,2185,2185,2185,2185,0
20240705,093300,4131975,2185,2185,2185,2185,25
20240705,093200,4077350,2185,2185,2185,2185,0
20240705,093100,4077350,2185,2185,2185,2185,25
20240705,093000,4022725,2185,2185,2185,2185,0
20240705,092900,4022725,2185,2180,2185,2180,699
20240705,092800,2498780,2180,2180,2180,2180,25
20240705,092700,2444280,2180,2180,2180,2180,0
20240705,092600,2444280,2180,2180,2180,2180,25
20240705,092500,2389780,2180,2180,2180,2180,0
20240705,092400,2389780,2180,2180,2180,2180,25
20240705,092300,2335280,2180,2180,2180,2180,543
20240705,092200,1151540,2185,2185,2185,2185,25
20240705,092100,1096915,2185,2185,2185,2185,0
20240705,092000,1096915,2185,2185,2185,2185,25
20240705,091900,1042290,2185,2185,2185,2185,25
20240705,091800,987665,2185,2185,2185,2185,0
20240705,091700,987665,2185,2185,2185,2185,25
20240705,091600,933040,2180,2180,2180,2180,0
20240705,091500,933040,2180,2180,2180,2180,0
20240705,091400,933040,2180,2180,2180,2180,0
20240705,091300,933040,2180,2180,2180,2180,0
20240705,091200,933040,2180,2180,2180,2180,0
20240705,091100,933040,2180,2180,2180,2180,0
20240705,091000,933040,2180,2180,2180,2180,0
20240705,090900,933040,2180,2180,2180,2180,0
20240705,090800,933040,2180,2180,2180,2180,0
20240705,090700,933040,2180,2180,2180,2180,0
20240705,090600,933040,2180,2180,2180,2180,0
20240705,090500,933040,2180,2180,2180,2180,0
20240705,090400,933040,2180,2180,2180,2180,0
20240705,090300,933040,2180,2180,2180,2180,0
20240705,090200,933040,2180,2180,2180,2180,10
20240705,090100,911240,2180,2180,2180,2180,6
20240705,090000,898160,2180,2180,2180,2180,412