KissMeData/041920/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,192800,776931990,5830,5830,5830,5830,1440
20240702,192700,776931990,5830,5830,5830,5830,0
20240702,192600,776931990,5830,5830,5830,5830,0
20240702,192500,776931990,5830,5830,5830,5830,0
20240702,192400,776931990,5830,5830,5830,5830,0
20240702,192300,776931990,5830,5830,5830,5830,0
20240702,192200,776931990,5830,5830,5830,5830,0
20240702,192100,776931990,5830,5830,5830,5830,0
20240702,192000,776931990,5830,5830,5830,5830,0
20240702,191900,776931990,5830,5830,5830,5830,0
20240702,191800,776931990,5830,5830,5830,5830,0
20240702,191700,776931990,5830,5830,5830,5830,0
20240702,191600,776931990,5830,5830,5830,5830,0
20240702,191500,776931990,5830,5830,5830,5830,0
20240702,191400,776931990,5830,5830,5830,5830,0
20240702,191300,776931990,5830,5830,5830,5830,0
20240702,191200,776931990,5830,5830,5830,5830,0
20240702,191100,776931990,5830,5830,5830,5830,0
20240702,191000,776931990,5830,5830,5830,5830,0
20240702,190900,776931990,5830,5830,5830,5830,0
20240702,190800,776931990,5830,5830,5830,5830,0
20240702,190700,776931990,5830,5830,5830,5830,0
20240702,190600,776931990,5830,5830,5830,5830,0
20240702,190500,776931990,5830,5830,5830,5830,0
20240702,190400,776931990,5830,5830,5830,5830,0
20240702,190300,776931990,5830,5830,5830,5830,0
20240702,190200,776931990,5830,5830,5830,5830,0
20240702,190100,776931990,5830,5830,5830,5830,0
20240702,190000,776931990,5830,5830,5830,5830,0
20240702,185900,776931990,5830,5830,5830,5830,0
20240702,185800,776931990,5830,5830,5830,5830,1440
20240702,185700,776931990,5830,5830,5830,5830,0
20240702,185600,776931990,5830,5830,5830,5830,0
20240702,185500,776931990,5830,5830,5830,5830,0
20240702,185400,776931990,5830,5830,5830,5830,0
20240702,185300,776931990,5830,5830,5830,5830,0
20240702,185200,776931990,5830,5830,5830,5830,0
20240702,185100,776931990,5830,5830,5830,5830,0
20240702,185000,776931990,5830,5830,5830,5830,0
20240702,184900,776931990,5830,5830,5830,5830,0
20240702,184800,776931990,5830,5830,5830,5830,0
20240702,184700,776931990,5830,5830,5830,5830,0
20240702,184600,776931990,5830,5830,5830,5830,0
20240702,184500,776931990,5830,5830,5830,5830,0
20240702,184400,776931990,5830,5830,5830,5830,0
20240702,184300,776931990,5830,5830,5830,5830,0
20240702,184200,776931990,5830,5830,5830,5830,0
20240702,184100,776931990,5830,5830,5830,5830,0
20240702,184000,776931990,5830,5830,5830,5830,0
20240702,183900,776931990,5830,5830,5830,5830,0
20240702,183800,776931990,5830,5830,5830,5830,0
20240702,183700,776931990,5830,5830,5830,5830,0
20240702,183600,776931990,5830,5830,5830,5830,0
20240702,183500,776931990,5830,5830,5830,5830,0
20240702,183400,776931990,5830,5830,5830,5830,0
20240702,183300,776931990,5830,5830,5830,5830,0
20240702,183200,776931990,5830,5830,5830,5830,0
20240702,183100,776931990,5830,5830,5830,5830,0
20240702,183000,776931990,5830,5830,5830,5830,0
20240702,182900,776931990,5830,5830,5830,5830,0
20240702,182800,776931990,5830,5830,5830,5830,1440
20240702,182700,776931990,5830,5830,5830,5830,0
20240702,182600,776931990,5830,5830,5830,5830,0
20240702,182500,776931990,5830,5830,5830,5830,0
20240702,182400,776931990,5830,5830,5830,5830,0
20240702,182300,776931990,5830,5830,5830,5830,0
20240702,182200,776931990,5830,5830,5830,5830,0
20240702,182100,776931990,5830,5830,5830,5830,0
20240702,182000,776931990,5830,5830,5830,5830,0
20240702,181900,776931990,5830,5830,5830,5830,0
20240702,181800,776931990,5830,5830,5830,5830,0
20240702,181700,776931990,5830,5830,5830,5830,0
20240702,181600,776931990,5830,5830,5830,5830,0
20240702,181500,776931990,5830,5830,5830,5830,0
20240702,181400,776931990,5830,5830,5830,5830,0
20240702,181300,776931990,5830,5830,5830,5830,0
20240702,181200,776931990,5830,5830,5830,5830,0
20240702,181100,776931990,5830,5830,5830,5830,0
20240702,181000,776931990,5830,5830,5830,5830,0
20240702,180900,776931990,5830,5830,5830,5830,0
20240702,180800,776931990,5830,5830,5830,5830,0
20240702,180700,776931990,5830,5830,5830,5830,0
20240702,180600,776931990,5830,5830,5830,5830,0
20240702,180500,776931990,5830,5830,5830,5830,0
20240702,180400,776931990,5830,5830,5830,5830,0
20240702,180300,776931990,5830,5830,5830,5830,0
20240702,180200,776931990,5830,5830,5830,5830,0
20240702,180100,776931990,5830,5830,5830,5830,0
20240702,180000,776931990,5830,5830,5830,5830,0
20240702,175900,776931990,5830,5830,5830,5830,0
20240702,175800,776931990,5830,5830,5830,5830,1440
20240702,175700,776931990,5830,5830,5830,5830,0
20240702,175600,776931990,5830,5830,5830,5830,0
20240702,175500,776931990,5830,5830,5830,5830,0
20240702,175400,776931990,5830,5830,5830,5830,0
20240702,175300,776931990,5830,5830,5830,5830,0
20240702,175200,776931990,5830,5830,5830,5830,0
20240702,175100,776931990,5830,5830,5830,5830,0
20240702,175000,776931990,5830,5830,5830,5830,0
20240702,174900,776931990,5830,5830,5830,5830,0
20240702,174800,776931990,5830,5830,5830,5830,0
20240702,174700,776931990,5830,5830,5830,5830,0
20240702,174600,776931990,5830,5830,5830,5830,0
20240702,174500,776931990,5830,5830,5830,5830,0
20240702,174400,776931990,5830,5830,5830,5830,0
20240702,174300,776931990,5830,5830,5830,5830,0
20240702,174200,776931990,5830,5830,5830,5830,0
20240702,174100,776931990,5830,5830,5830,5830,0
20240702,174000,776931990,5830,5830,5830,5830,0
20240702,173900,776931990,5830,5830,5830,5830,0
20240702,173800,776931990,5830,5830,5830,5830,0
20240702,173700,776931990,5830,5830,5830,5830,0
20240702,173600,776931990,5830,5830,5830,5830,0
20240702,173500,776931990,5830,5830,5830,5830,0
20240702,173400,776931990,5830,5830,5830,5830,0
20240702,173300,776931990,5830,5830,5830,5830,0
20240702,173200,776931990,5830,5830,5830,5830,0
20240702,173100,776931990,5830,5830,5830,5830,0
20240702,173000,776931990,5830,5830,5830,5830,0
20240702,172900,776931990,5830,5830,5830,5830,0
20240702,172800,776931990,5830,5830,5830,5830,1440
20240702,172700,776931990,5830,5830,5830,5830,0
20240702,172600,776931990,5830,5830,5830,5830,0
20240702,172500,776931990,5830,5830,5830,5830,0
20240702,172400,776931990,5830,5830,5830,5830,0
20240702,172300,776931990,5830,5830,5830,5830,0
20240702,172200,776931990,5830,5830,5830,5830,0
20240702,172100,776931990,5830,5830,5830,5830,0
20240702,172000,776931990,5830,5830,5830,5830,0
20240702,171900,776931990,5830,5830,5830,5830,0
20240702,171800,776931990,5830,5830,5830,5830,0
20240702,171700,776931990,5830,5830,5830,5830,0
20240702,171600,776931990,5830,5830,5830,5830,0
20240702,171500,776931990,5830,5830,5830,5830,0
20240702,171400,776931990,5830,5830,5830,5830,0
20240702,171300,776931990,5830,5830,5830,5830,0
20240702,171200,776931990,5830,5830,5830,5830,0
20240702,171100,776931990,5830,5830,5830,5830,0
20240702,171000,776931990,5830,5830,5830,5830,0
20240702,170900,776931990,5830,5830,5830,5830,0
20240702,170800,776931990,5830,5830,5830,5830,0
20240702,170700,776931990,5830,5830,5830,5830,0
20240702,170600,776931990,5830,5830,5830,5830,0
20240702,170500,776931990,5830,5830,5830,5830,0
20240702,170400,776931990,5830,5830,5830,5830,0
20240702,170300,776931990,5830,5830,5830,5830,0
20240702,170200,776931990,5830,5830,5830,5830,0
20240702,170100,776931990,5830,5830,5830,5830,0
20240702,170000,776931990,5830,5830,5830,5830,0
20240702,165900,776931990,5830,5830,5830,5830,0
20240702,165800,776931990,5830,5830,5830,5830,1440
20240702,165700,776931990,5830,5830,5830,5830,0
20240702,165600,776931990,5830,5830,5830,5830,0
20240702,165500,776931990,5830,5830,5830,5830,0
20240702,165400,776931990,5830,5830,5830,5830,0
20240702,165300,776931990,5830,5830,5830,5830,0
20240702,165200,776931990,5830,5830,5830,5830,0
20240702,165100,776931990,5830,5830,5830,5830,0
20240702,165000,776931990,5830,5830,5830,5830,0
20240702,164900,776931990,5830,5830,5830,5830,0
20240702,164800,776931990,5830,5830,5830,5830,0
20240702,164700,776931990,5830,5830,5830,5830,0
20240702,164600,776931990,5830,5830,5830,5830,0
20240702,164500,776931990,5830,5830,5830,5830,0
20240702,164400,776931990,5830,5830,5830,5830,0
20240702,164300,776931990,5830,5830,5830,5830,0
20240702,164200,776931990,5830,5830,5830,5830,0
20240702,164100,776931990,5830,5830,5830,5830,0
20240702,164000,776931990,5830,5830,5830,5830,0
20240702,163900,776931990,5830,5830,5830,5830,0
20240702,163800,776931990,5830,5830,5830,5830,0
20240702,163700,776931990,5830,5830,5830,5830,0
20240702,163600,776931990,5830,5830,5830,5830,0
20240702,163500,776931990,5830,5830,5830,5830,0
20240702,163400,776931990,5830,5830,5830,5830,0
20240702,163300,776931990,5830,5830,5830,5830,0
20240702,163200,776931990,5830,5830,5830,5830,0
20240702,163100,776931990,5830,5830,5830,5830,0
20240702,163000,776931990,5830,5830,5830,5830,0
20240702,162900,776931990,5830,5830,5830,5830,0
20240702,162800,776931990,5830,5830,5830,5830,1440
20240702,162700,776931990,5830,5830,5830,5830,0
20240702,162600,776931990,5830,5830,5830,5830,0
20240702,162500,776931990,5830,5830,5830,5830,0
20240702,162400,776931990,5830,5830,5830,5830,0
20240702,162300,776931990,5830,5830,5830,5830,0
20240702,162200,776931990,5830,5830,5830,5830,0
20240702,162100,776931990,5830,5830,5830,5830,0
20240702,162000,776931990,5830,5830,5830,5830,0
20240702,161900,776931990,5830,5830,5830,5830,0
20240702,161800,776931990,5830,5830,5830,5830,0
20240702,161700,776931990,5830,5830,5830,5830,0
20240702,161600,776931990,5830,5830,5830,5830,0
20240702,161500,776931990,5830,5830,5830,5830,0
20240702,161400,776931990,5830,5830,5830,5830,0
20240702,161300,776931990,5830,5830,5830,5830,0
20240702,161200,776931990,5830,5830,5830,5830,0
20240702,161100,776931990,5830,5830,5830,5830,0
20240702,161000,776931990,5830,5830,5830,5830,0
20240702,160900,776931990,5830,5830,5830,5830,0
20240702,160800,776931990,5830,5830,5830,5830,0
20240702,160700,776931990,5830,5830,5830,5830,0
20240702,160600,776931990,5830,5830,5830,5830,0
20240702,160500,776931990,5830,5830,5830,5830,0
20240702,160400,776931990,5830,5830,5830,5830,0
20240702,160300,776931990,5830,5830,5830,5830,0
20240702,160200,776931990,5830,5830,5830,5830,0
20240702,160100,776931990,5830,5830,5830,5830,0
20240702,160000,776931990,5830,5830,5830,5830,0
20240702,155900,776931990,5830,5830,5830,5830,0
20240702,155800,776931990,5830,5830,5830,5830,1440
20240702,155700,776931990,5830,5830,5830,5830,0
20240702,155600,776931990,5830,5830,5830,5830,0
20240702,155500,776931990,5830,5830,5830,5830,0
20240702,155400,776931990,5830,5830,5830,5830,0
20240702,155300,776931990,5830,5830,5830,5830,0
20240702,155200,776931990,5830,5830,5830,5830,0
20240702,155100,776931990,5830,5830,5830,5830,0
20240702,155000,776931990,5830,5830,5830,5830,0
20240702,154900,776931990,5830,5830,5830,5830,0
20240702,154800,776931990,5830,5830,5830,5830,0
20240702,154700,776931990,5830,5830,5830,5830,0
20240702,154600,776931990,5830,5830,5830,5830,0
20240702,154500,776931990,5830,5830,5830,5830,0
20240702,154400,776931990,5830,5830,5830,5830,0
20240702,154300,776931990,5830,5830,5830,5830,0
20240702,154200,776931990,5830,5830,5830,5830,0
20240702,154100,776931990,5830,5830,5830,5830,0
20240702,154000,776931990,5830,5830,5830,5830,0
20240702,153900,776931990,5830,5830,5830,5830,0
20240702,153800,776931990,5830,5830,5830,5830,0
20240702,153700,776931990,5830,5830,5830,5830,0
20240702,153600,776931990,5830,5830,5830,5830,0
20240702,153500,776931990,5830,5830,5830,5830,0
20240702,153400,776931990,5830,5830,5830,5830,0
20240702,153300,776931990,5830,5830,5830,5830,0
20240702,153200,776931990,5830,5830,5830,5830,0
20240702,153100,776931990,5830,5830,5830,5830,0
20240702,153000,776931990,5830,5830,5830,5830,1440
20240702,152900,768536790,5830,5830,5830,5830,0
20240702,152800,768536790,5830,5830,5830,5830,0
20240702,152700,768536790,5830,5830,5830,5830,0
20240702,152600,768536790,5830,5830,5830,5830,0
20240702,152500,768536790,5830,5830,5830,5830,0
20240702,152400,768536790,5830,5830,5830,5830,0
20240702,152300,768536790,5830,5830,5830,5830,0
20240702,152200,768536790,5830,5830,5830,5830,0
20240702,152100,768536790,5830,5830,5830,5830,0
20240702,152000,768536790,5830,5830,5830,5830,0
20240702,151900,768536790,5830,5800,5830,5800,357
20240702,151800,766459780,5840,5840,5840,5840,0
20240702,151700,766459780,5840,5840,5840,5840,2
20240702,151600,766448100,5840,5840,5840,5840,87
20240702,151500,765940020,5790,5840,5840,5790,3370
20240702,151400,746380020,5840,5840,5840,5840,2
20240702,151300,746368340,5840,5840,5840,5840,0
20240702,151200,746368340,5840,5840,5840,5840,8
20240702,151100,746321620,5810,5820,5820,5810,1000
20240702,151000,740510100,5830,5830,5830,5830,193
20240702,150900,739384910,5840,5840,5840,5840,0
20240702,150800,739384910,5840,5840,5840,5840,8
20240702,150700,739338190,5840,5840,5840,5840,0
20240702,150600,739338190,5840,5840,5840,5840,0
20240702,150500,739338190,5840,5840,5840,5840,15
20240702,150400,739250590,5840,5840,5840,5840,19
20240702,150300,739139630,5850,5850,5850,5850,0
20240702,150200,739139630,5850,5850,5850,5850,0
20240702,150100,739139630,5850,5840,5850,5840,427
20240702,150000,736644180,5840,5830,5840,5830,92
20240702,145900,736107320,5840,5840,5840,5840,0
20240702,145800,736107320,5840,5840,5840,5840,0
20240702,145700,736107320,5840,5840,5840,5840,0
20240702,145600,736107320,5840,5840,5840,5840,0
20240702,145500,736107320,5840,5840,5840,5840,0
20240702,145400,736107320,5840,5840,5840,5840,0
20240702,145300,736107320,5840,5840,5840,5840,0
20240702,145200,736107320,5840,5840,5840,5840,100
20240702,145100,735523320,5830,5830,5830,5830,0
20240702,145000,735523320,5830,5830,5830,5830,0
20240702,144900,735523320,5830,5820,5830,5820,856
20240702,144800,730540840,5830,5830,5830,5830,200
20240702,144700,729374840,5820,5830,5830,5820,208
20240702,144600,728163400,5830,5840,5840,5830,62
20240702,144500,727801440,5840,5840,5840,5840,50
20240702,144400,727509440,5840,5840,5840,5840,0
20240702,144300,727509440,5840,5840,5840,5840,0
20240702,144200,727509440,5840,5840,5840,5840,0
20240702,144100,727509440,5840,5840,5840,5840,5
20240702,144000,727480240,5840,5840,5840,5840,20
20240702,143900,727363440,5840,5840,5840,5840,0
20240702,143800,727363440,5840,5840,5840,5840,100
20240702,143700,726779440,5840,5840,5840,5840,0
20240702,143600,726779440,5840,5840,5840,5840,0
20240702,143500,726779440,5840,5840,5840,5840,0
20240702,143400,726779440,5840,5840,5840,5840,0
20240702,143300,726779440,5840,5840,5840,5840,0
20240702,143200,726779440,5840,5840,5840,5840,0
20240702,143100,726779440,5840,5810,5840,5810,71
20240702,143000,726366780,5810,5810,5810,5810,50
20240702,142900,726076280,5850,5820,5850,5810,1421
20240702,142800,717806430,5820,5820,5820,5820,0
20240702,142700,717806430,5820,5820,5820,5820,0
20240702,142600,717806430,5820,5820,5820,5820,0
20240702,142500,717806430,5820,5820,5820,5820,0
20240702,142400,717806430,5820,5820,5820,5820,0
20240702,142300,717806430,5820,5820,5820,5820,0
20240702,142200,717806430,5820,5820,5820,5820,407
20240702,142100,715437690,5820,5820,5820,5820,0
20240702,142000,715437690,5820,5820,5820,5820,0
20240702,141900,715437690,5820,5820,5820,5820,0
20240702,141800,715437690,5820,5820,5820,5820,2
20240702,141700,715426050,5820,5820,5820,5820,0
20240702,141600,715426050,5820,5820,5820,5820,0
20240702,141500,715426050,5820,5820,5820,5820,0
20240702,141400,715426050,5820,5820,5820,5820,40
20240702,141300,715193250,5820,5820,5820,5820,0
20240702,141200,715193250,5820,5820,5820,5820,0
20240702,141100,715193250,5820,5820,5820,5820,13
20240702,141000,715117590,5800,5810,5810,5800,10
20240702,140900,715059580,5830,5830,5830,5830,0
20240702,140800,715059580,5830,5830,5830,5830,0
20240702,140700,715059580,5830,5800,5830,5800,310
20240702,140600,713252580,5830,5830,5830,5830,0
20240702,140500,713252580,5830,5830,5830,5830,0
20240702,140400,713252580,5830,5830,5830,5830,13
20240702,140300,713176790,5800,5800,5800,5800,461
20240702,140200,710502990,5830,5830,5830,5830,12
20240702,140100,710433030,5800,5820,5820,5800,1083
20240702,140000,704148330,5820,5820,5820,5820,303
20240702,135900,702384870,5830,5830,5830,5830,13
20240702,135800,702309080,5830,5830,5830,5830,0
20240702,135700,702309080,5830,5830,5830,5830,0
20240702,135600,702309080,5830,5840,5850,5830,351
20240702,135500,700261390,5840,5840,5850,5840,397
20240702,135400,697942800,5840,5840,5840,5840,200
20240702,135300,696774800,5840,5840,5840,5840,177
20240702,135200,695741120,5840,5840,5840,5840,200
20240702,135100,694573120,5830,5830,5830,5830,46
20240702,135000,694304940,5820,5820,5820,5820,192
20240702,134900,693187500,5820,5810,5820,5810,1120
20240702,134800,686679950,5800,5790,5800,5790,903
20240702,134700,681451550,5790,5790,5790,5750,40575
20240702,134600,447924110,5810,5850,5850,5790,28096
20240702,134500,284928510,5850,5850,5850,5850,52
20240702,134400,284624310,5850,5850,5850,5850,0
20240702,134300,284624310,5850,5850,5850,5850,0
20240702,134200,284624310,5850,5850,5850,5850,370
20240702,134100,282459810,5860,5860,5860,5860,346
20240702,134000,280432250,5860,5860,5860,5860,0
20240702,133900,280432250,5860,5860,5860,5860,0
20240702,133800,280432250,5860,5860,5860,5860,0
20240702,133700,280432250,5860,5860,5860,5860,0
20240702,133600,280432250,5860,5860,5860,5860,10
20240702,133500,280373650,5850,5850,5850,5850,0
20240702,133400,280373650,5850,5850,5850,5850,0
20240702,133300,280373650,5850,5850,5850,5850,0
20240702,133200,280373650,5850,5850,5850,5850,0
20240702,133100,280373650,5850,5870,5870,5850,200
20240702,133000,279201600,5860,5860,5860,5860,0
20240702,132900,279201600,5860,5860,5860,5860,0
20240702,132800,279201600,5860,5860,5860,5860,0
20240702,132700,279201600,5860,5860,5860,5860,0
20240702,132600,279201600,5860,5860,5860,5860,0
20240702,132500,279201600,5860,5880,5880,5860,104
20240702,132400,278590160,5870,5870,5870,5870,0
20240702,132300,278590160,5870,5870,5870,5870,2
20240702,132200,278578420,5860,5860,5860,5860,0
20240702,132100,278578420,5860,5860,5860,5860,0
20240702,132000,278578420,5860,5860,5860,5860,0
20240702,131900,278578420,5860,5860,5860,5860,0
20240702,131800,278578420,5860,5860,5860,5860,0
20240702,131700,278578420,5860,5860,5860,5860,0
20240702,131600,278578420,5860,5860,5860,5860,5
20240702,131500,278549120,5890,5890,5890,5890,0
20240702,131400,278549120,5890,5890,5890,5890,0
20240702,131300,278549120,5890,5890,5890,5890,0
20240702,131200,278549120,5890,5890,5890,5890,0
20240702,131100,278549120,5890,5890,5890,5890,0
20240702,131000,278549120,5890,5890,5890,5890,0
20240702,130900,278549120,5890,5890,5890,5890,0
20240702,130800,278549120,5890,5890,5890,5890,0
20240702,130700,278549120,5890,5890,5890,5890,0
20240702,130600,278549120,5890,5890,5890,5890,0
20240702,130500,278549120,5890,5890,5890,5890,100
20240702,130400,277960120,5890,5890,5890,5890,0
20240702,130300,277960120,5890,5890,5890,5890,0
20240702,130200,277960120,5890,5890,5890,5890,0
20240702,130100,277960120,5890,5890,5890,5890,4
20240702,130000,277936560,5890,5890,5890,5890,10
20240702,125900,277877660,5890,5890,5890,5890,9
20240702,125800,277824650,5890,5870,5890,5870,51
20240702,125700,277524710,5860,5860,5860,5860,0
20240702,125600,277524710,5860,5860,5860,5860,1
20240702,125500,277518850,5850,5850,5850,5850,5
20240702,125400,277489600,5850,5850,5850,5850,11
20240702,125300,277425250,5850,5850,5860,5850,41
20240702,125200,277185380,5800,5870,5870,5800,20000
20240702,125100,160567230,5900,5900,5900,5900,0
20240702,125000,160567230,5900,5900,5900,5900,0
20240702,124900,160567230,5900,5900,5900,5900,15
20240702,124800,160478730,5900,5900,5900,5900,0
20240702,124700,160478730,5900,5900,5900,5900,0
20240702,124600,160478730,5900,5900,5900,5900,0
20240702,124500,160478730,5900,5900,5900,5900,0
20240702,124400,160478730,5900,5900,5900,5900,0
20240702,124300,160478730,5900,5900,5900,5900,0
20240702,124200,160478730,5900,5900,5900,5900,0
20240702,124100,160478730,5900,5900,5900,5900,0
20240702,124000,160478730,5900,5900,5900,5900,0
20240702,123900,160478730,5900,5900,5900,5900,0
20240702,123800,160478730,5900,5900,5900,5900,2
20240702,123700,160466930,5870,5870,5870,5870,0
20240702,123600,160466930,5870,5870,5870,5870,0
20240702,123500,160466930,5870,5870,5870,5870,0
20240702,123400,160466930,5870,5870,5870,5870,0
20240702,123300,160466930,5870,5870,5870,5870,0
20240702,123200,160466930,5870,5870,5870,5870,0
20240702,123100,160466930,5870,5870,5870,5870,0
20240702,123000,160466930,5870,5880,5880,5870,500
20240702,122900,157531880,5870,5870,5870,5870,0
20240702,122800,157531880,5870,5880,5880,5870,1000
20240702,122700,151659060,5880,5880,5880,5880,0
20240702,122600,151659060,5880,5880,5880,5880,0
20240702,122500,151659060,5880,5890,5890,5880,500
20240702,122400,148716290,5900,5900,5900,5900,0
20240702,122300,148716290,5900,5900,5900,5900,0
20240702,122200,148716290,5900,5900,5900,5900,16
20240702,122100,148621890,5900,5900,5900,5900,0
20240702,122000,148621890,5900,5900,5900,5900,0
20240702,121900,148621890,5900,5900,5900,5900,0
20240702,121800,148621890,5900,5900,5900,5900,0
20240702,121700,148621890,5900,5900,5900,5900,0
20240702,121600,148621890,5900,5900,5900,5900,0
20240702,121500,148621890,5900,5900,5900,5900,0
20240702,121400,148621890,5900,5900,5900,5900,0
20240702,121300,148621890,5900,5900,5900,5900,0
20240702,121200,148621890,5900,5900,5900,5900,0
20240702,121100,148621890,5900,5900,5900,5900,0
20240702,121000,148621890,5900,5900,5900,5900,0
20240702,120900,148621890,5900,5900,5900,5900,401
20240702,120800,146255990,5900,5900,5900,5900,0
20240702,120700,146255990,5900,5900,5900,5900,0
20240702,120600,146255990,5900,5900,5900,5900,0
20240702,120500,146255990,5900,5900,5900,5900,0
20240702,120400,146255990,5900,5900,5900,5900,5
20240702,120300,146226490,5890,5890,5890,5890,0
20240702,120200,146226490,5890,5900,5900,5890,7
20240702,120100,146185240,5900,5900,5900,5900,0
20240702,120000,146185240,5900,5900,5900,5900,0
20240702,115900,146185240,5900,5900,5900,5900,0
20240702,115800,146185240,5900,5900,5900,5900,0
20240702,115700,146185240,5900,5900,5900,5900,0
20240702,115600,146185240,5900,5900,5900,5900,0
20240702,115500,146185240,5900,5900,5900,5900,0
20240702,115400,146185240,5900,5900,5900,5900,0
20240702,115300,146185240,5900,5900,5900,5900,0
20240702,115200,146185240,5900,5900,5900,5900,0
20240702,115100,146185240,5900,5900,5900,5900,0
20240702,115000,146185240,5900,5900,5900,5900,30
20240702,114900,146008240,5930,5930,5930,5930,0
20240702,114800,146008240,5930,5930,5930,5930,0
20240702,114700,146008240,5930,5930,5930,5930,0
20240702,114600,146008240,5930,5930,5930,5930,0
20240702,114500,146008240,5930,5930,5930,5930,360
20240702,114400,143873440,5920,5910,5920,5910,204
20240702,114300,142666780,5900,5900,5900,5900,0
20240702,114200,142666780,5900,5900,5900,5900,0
20240702,114100,142666780,5900,5900,5900,5900,2
20240702,114000,142654980,5890,5890,5890,5890,0
20240702,113900,142654980,5890,5890,5890,5890,145
20240702,113800,141800930,5890,5890,5890,5890,0
20240702,113700,141800930,5890,5890,5890,5890,0
20240702,113600,141800930,5890,5890,5890,5890,0
20240702,113500,141800930,5890,5890,5890,5890,20
20240702,113400,141683130,5890,5890,5890,5890,1
20240702,113300,141677240,5890,5890,5890,5890,0
20240702,113200,141677240,5890,5890,5890,5890,10
20240702,113100,141618340,5890,5890,5890,5890,0
20240702,113000,141618340,5890,5890,5890,5890,0
20240702,112900,141618340,5890,5890,5890,5890,0
20240702,112800,141618340,5890,5890,5890,5890,0
20240702,112700,141618340,5890,5890,5890,5890,0
20240702,112600,141618340,5890,5890,5890,5890,0
20240702,112500,141618340,5890,5890,5890,5890,0
20240702,112400,141618340,5890,5890,5890,5890,0
20240702,112300,141618340,5890,5890,5890,5890,0
20240702,112200,141618340,5890,5890,5890,5890,0
20240702,112100,141618340,5890,5890,5890,5890,1
20240702,112000,141612450,5890,5890,5890,5890,0
20240702,111900,141612450,5890,5890,5890,5890,0
20240702,111800,141612450,5890,5890,5890,5890,0
20240702,111700,141612450,5890,5890,5890,5890,0
20240702,111600,141612450,5890,5880,5890,5880,22
20240702,111500,141482880,5860,5860,5860,5860,0
20240702,111400,141482880,5860,5860,5860,5860,0
20240702,111300,141482880,5860,5860,5860,5860,0
20240702,111200,141482880,5860,5860,5860,5860,0
20240702,111100,141482880,5860,5860,5860,5860,0
20240702,111000,141482880,5860,5860,5860,5860,0
20240702,110900,141482880,5860,5860,5860,5860,0
20240702,110800,141482880,5860,5860,5860,5860,0
20240702,110700,141482880,5860,5860,5860,5860,0
20240702,110600,141482880,5860,5860,5860,5860,0
20240702,110500,141482880,5860,5860,5860,5860,20
20240702,110400,141365680,5860,5860,5860,5860,250
20240702,110300,139900680,5850,5850,5850,5850,921
20240702,110200,134512830,5850,5860,5860,5850,2000
20240702,110100,122811070,5860,5870,5870,5860,50
20240702,110000,122517960,5860,5870,5870,5860,772
20240702,105900,117992540,5870,5870,5870,5870,235
20240702,105800,116613090,5880,5880,5880,5880,200
20240702,105700,115437090,5880,5890,5890,5880,457
20240702,105600,112748100,5890,5890,5890,5890,0
20240702,105500,112748100,5890,5890,5890,5890,10
20240702,105400,112689200,5890,5890,5890,5890,0
20240702,105300,112689200,5890,5890,5890,5890,9
20240702,105200,112636190,5900,5900,5900,5900,1
20240702,105100,112630290,5900,5900,5900,5900,421
20240702,105000,110146390,5910,5910,5910,5910,0
20240702,104900,110146390,5910,5910,5910,5910,1
20240702,104800,110140480,5940,5940,5940,5940,10
20240702,104700,110081080,5940,5940,5940,5940,22
20240702,104600,109950400,5940,5940,5940,5940,0
20240702,104500,109950400,5940,5940,5940,5940,0
20240702,104400,109950400,5940,5940,5940,5940,0
20240702,104300,109950400,5940,5940,5940,5940,0
20240702,104200,109950400,5940,5940,5940,5940,0
20240702,104100,109950400,5940,5940,5940,5940,0
20240702,104000,109950400,5940,5940,5940,5940,1
20240702,103900,109944460,5960,5960,5960,5960,0
20240702,103800,109944460,5960,5960,5960,5960,0
20240702,103700,109944460,5960,5960,5960,5960,0
20240702,103600,109944460,5960,5960,5960,5960,0
20240702,103500,109944460,5960,5960,5960,5960,0
20240702,103400,109944460,5960,5960,5960,5960,40
20240702,103300,109706060,5960,5960,5960,5960,0
20240702,103200,109706060,5960,5960,5960,5960,0
20240702,103100,109706060,5960,5960,5960,5960,0
20240702,103000,109706060,5960,5940,5960,5940,110
20240702,102900,109052430,5940,5910,5940,5910,10
20240702,102800,108993120,5890,5890,5890,5890,0
20240702,102700,108993120,5890,5890,5890,5890,0
20240702,102600,108993120,5890,5890,5890,5890,0
20240702,102500,108993120,5890,5890,5890,5890,0
20240702,102400,108993120,5890,5890,5890,5890,344
20240702,102300,106966960,5890,5890,5890,5890,0
20240702,102200,106966960,5890,5890,5890,5890,50
20240702,102100,106672460,5890,5890,5890,5890,306
20240702,102000,104870120,5890,5890,5890,5890,0
20240702,101900,104870120,5890,5890,5890,5890,0
20240702,101800,104870120,5890,5890,5890,5890,282
20240702,101700,103209140,5860,5860,5860,5860,0
20240702,101600,103209140,5860,5860,5860,5860,0
20240702,101500,103209140,5860,5860,5860,5860,0
20240702,101400,103209140,5860,5860,5860,5860,0
20240702,101300,103209140,5860,5860,5860,5860,100
20240702,101200,102623140,5870,5890,5890,5870,544
20240702,101100,99429630,5890,5890,5890,5890,0
20240702,101000,99429630,5890,5890,5890,5890,10
20240702,100900,99370730,5890,5890,5890,5890,3
20240702,100800,99353060,5890,5890,5890,5890,207
20240702,100700,98133830,5880,5880,5880,5880,0
20240702,100600,98133830,5880,5880,5880,5880,1
20240702,100500,98127950,5890,5870,5890,5870,301
20240702,100400,96356610,5880,5880,5880,5880,0
20240702,100300,96356610,5880,5880,5880,5880,100
20240702,100200,95768610,5890,5890,5890,5890,0
20240702,100100,95768610,5890,5890,5890,5890,0
20240702,100000,95768610,5890,5890,5890,5890,0
20240702,095900,95768610,5890,5890,5890,5890,8
20240702,095800,95721490,5890,5890,5890,5890,2
20240702,095700,95709710,5890,5890,5890,5890,1
20240702,095600,95703820,5890,5890,5890,5890,0
20240702,095500,95703820,5890,5890,5890,5890,11
20240702,095400,95639030,5850,5860,5870,5850,344
20240702,095300,93623240,5860,5880,5880,5860,438
20240702,095200,91052940,5880,5890,5890,5880,740
20240702,095100,86701240,5890,5890,5890,5890,1
20240702,095000,86695350,5890,5890,5890,5890,754
20240702,094900,82254290,5880,5880,5880,5880,250
20240702,094800,80784290,5890,5890,5890,5890,110
20240702,094700,80136390,5890,5890,5890,5890,200
20240702,094600,78958390,5870,5870,5870,5870,637
20240702,094500,75219200,5870,5890,5890,5870,269
20240702,094400,73635670,5900,5920,5920,5900,2120
20240702,094300,61112230,5920,5920,5920,5920,183
20240702,094200,60028870,5930,5940,5940,5930,1582
20240702,094100,50646610,5930,5930,5930,5930,0
20240702,094000,50646610,5930,5930,5930,5920,368
20240702,093900,48466770,5930,5930,5930,5930,19
20240702,093800,48354100,5920,5920,5920,5920,68
20240702,093700,47951540,5920,5920,5920,5920,9
20240702,093600,47898260,5910,5920,5920,5910,1906
20240702,093500,36620280,5930,5930,5930,5930,949
20240702,093400,30992710,5940,5950,5950,5940,311
20240702,093300,29144370,5940,5940,5940,5940,0
20240702,093200,29144370,5940,5960,5960,5940,1182
20240702,093100,22112800,5960,5960,5960,5960,720
20240702,093000,17821600,5960,5960,5960,5960,2
20240702,092900,17809680,5970,5970,5970,5970,0
20240702,092800,17809680,5970,5970,5970,5970,0
20240702,092700,17809680,5970,5970,5970,5970,1
20240702,092600,17803710,5970,5970,5970,5970,40
20240702,092500,17564910,5970,5970,5970,5970,0
20240702,092400,17564910,5970,5970,5970,5970,0
20240702,092300,17564910,5970,5970,5970,5970,0
20240702,092200,17564910,5970,5970,5970,5970,0
20240702,092100,17564910,5970,5970,5970,5970,0
20240702,092000,17564910,5970,5970,5970,5970,0
20240702,091900,17564910,5970,5970,5970,5970,0
20240702,091800,17564910,5970,5970,5970,5970,0
20240702,091700,17564910,5970,5980,5980,5970,377
20240702,091600,15312220,5980,5980,5980,5980,0
20240702,091500,15312220,5980,5980,5980,5980,0
20240702,091400,15312220,5980,5980,5980,5980,0
20240702,091300,15312220,5980,5980,5980,5980,121
20240702,091200,14588640,5980,5980,5980,5980,1
20240702,091100,14582660,5980,5980,5980,5980,400
20240702,091000,12190660,5980,5990,5990,5980,1116
20240702,090900,5506170,5990,5990,5990,5990,383
20240702,090800,3212000,6000,6000,6000,6000,0
20240702,090700,3212000,6000,6000,6000,6000,0
20240702,090600,3212000,6000,6000,6000,6000,0
20240702,090500,3212000,6000,6000,6000,6000,0
20240702,090400,3212000,6000,6000,6000,6000,7
20240702,090300,3170000,6000,6000,6000,6000,2
20240702,090200,3158000,6020,6020,6020,6020,100
20240702,090100,2556000,6000,6000,6000,6000,0
20240702,090000,2556000,6000,6000,6000,6000,426