KissMeData/241770/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,210000,37254780,8770,8770,8770,8770,5
20240711,205900,37254780,8770,8770,8770,8770,0
20240711,205800,37254780,8770,8770,8770,8770,0
20240711,205700,37254780,8770,8770,8770,8770,0
20240711,205600,37254780,8770,8770,8770,8770,0
20240711,205500,37254780,8770,8770,8770,8770,0
20240711,205400,37254780,8770,8770,8770,8770,0
20240711,205300,37254780,8770,8770,8770,8770,0
20240711,205200,37254780,8770,8770,8770,8770,0
20240711,205100,37254780,8770,8770,8770,8770,0
20240711,205000,37254780,8770,8770,8770,8770,0
20240711,204900,37254780,8770,8770,8770,8770,0
20240711,204800,37254780,8770,8770,8770,8770,0
20240711,204700,37254780,8770,8770,8770,8770,0
20240711,204600,37254780,8770,8770,8770,8770,0
20240711,204500,37254780,8770,8770,8770,8770,0
20240711,204400,37254780,8770,8770,8770,8770,0
20240711,204300,37254780,8770,8770,8770,8770,0
20240711,204200,37254780,8770,8770,8770,8770,0
20240711,204100,37254780,8770,8770,8770,8770,0
20240711,204000,37254780,8770,8770,8770,8770,0
20240711,203900,37254780,8770,8770,8770,8770,0
20240711,203800,37254780,8770,8770,8770,8770,0
20240711,203700,37254780,8770,8770,8770,8770,0
20240711,203600,37254780,8770,8770,8770,8770,0
20240711,203500,37254780,8770,8770,8770,8770,0
20240711,203400,37254780,8770,8770,8770,8770,0
20240711,203300,37254780,8770,8770,8770,8770,0
20240711,203200,37254780,8770,8770,8770,8770,0
20240711,203100,37254780,8770,8770,8770,8770,0
20240711,203000,37254780,8770,8770,8770,8770,5
20240711,202900,37254780,8770,8770,8770,8770,0
20240711,202800,37254780,8770,8770,8770,8770,0
20240711,202700,37254780,8770,8770,8770,8770,0
20240711,202600,37254780,8770,8770,8770,8770,0
20240711,202500,37254780,8770,8770,8770,8770,0
20240711,202400,37254780,8770,8770,8770,8770,0
20240711,202300,37254780,8770,8770,8770,8770,0
20240711,202200,37254780,8770,8770,8770,8770,0
20240711,202100,37254780,8770,8770,8770,8770,0
20240711,202000,37254780,8770,8770,8770,8770,0
20240711,201900,37254780,8770,8770,8770,8770,0
20240711,201800,37254780,8770,8770,8770,8770,0
20240711,201700,37254780,8770,8770,8770,8770,0
20240711,201600,37254780,8770,8770,8770,8770,0
20240711,201500,37254780,8770,8770,8770,8770,0
20240711,201400,37254780,8770,8770,8770,8770,0
20240711,201300,37254780,8770,8770,8770,8770,0
20240711,201200,37254780,8770,8770,8770,8770,0
20240711,201100,37254780,8770,8770,8770,8770,0
20240711,201000,37254780,8770,8770,8770,8770,0
20240711,200900,37254780,8770,8770,8770,8770,0
20240711,200800,37254780,8770,8770,8770,8770,0
20240711,200700,37254780,8770,8770,8770,8770,0
20240711,200600,37254780,8770,8770,8770,8770,0
20240711,200500,37254780,8770,8770,8770,8770,0
20240711,200400,37254780,8770,8770,8770,8770,0
20240711,200300,37254780,8770,8770,8770,8770,0
20240711,200200,37254780,8770,8770,8770,8770,0
20240711,200100,37254780,8770,8770,8770,8770,0
20240711,200000,37254780,8770,8770,8770,8770,5
20240711,195900,37254780,8770,8770,8770,8770,0
20240711,195800,37254780,8770,8770,8770,8770,0
20240711,195700,37254780,8770,8770,8770,8770,0
20240711,195600,37254780,8770,8770,8770,8770,0
20240711,195500,37254780,8770,8770,8770,8770,0
20240711,195400,37254780,8770,8770,8770,8770,0
20240711,195300,37254780,8770,8770,8770,8770,0
20240711,195200,37254780,8770,8770,8770,8770,0
20240711,195100,37254780,8770,8770,8770,8770,0
20240711,195000,37254780,8770,8770,8770,8770,0
20240711,194900,37254780,8770,8770,8770,8770,0
20240711,194800,37254780,8770,8770,8770,8770,0
20240711,194700,37254780,8770,8770,8770,8770,0
20240711,194600,37254780,8770,8770,8770,8770,0
20240711,194500,37254780,8770,8770,8770,8770,0
20240711,194400,37254780,8770,8770,8770,8770,0
20240711,194300,37254780,8770,8770,8770,8770,0
20240711,194200,37254780,8770,8770,8770,8770,0
20240711,194100,37254780,8770,8770,8770,8770,0
20240711,194000,37254780,8770,8770,8770,8770,0
20240711,193900,37254780,8770,8770,8770,8770,0
20240711,193800,37254780,8770,8770,8770,8770,0
20240711,193700,37254780,8770,8770,8770,8770,0
20240711,193600,37254780,8770,8770,8770,8770,0
20240711,193500,37254780,8770,8770,8770,8770,0
20240711,193400,37254780,8770,8770,8770,8770,0
20240711,193300,37254780,8770,8770,8770,8770,0
20240711,193200,37254780,8770,8770,8770,8770,0
20240711,193100,37254780,8770,8770,8770,8770,0
20240711,193000,37254780,8770,8770,8770,8770,5
20240711,192900,37254780,8770,8770,8770,8770,0
20240711,192800,37254780,8770,8770,8770,8770,0
20240711,192700,37254780,8770,8770,8770,8770,0
20240711,192600,37254780,8770,8770,8770,8770,0
20240711,192500,37254780,8770,8770,8770,8770,0
20240711,192400,37254780,8770,8770,8770,8770,0
20240711,192300,37254780,8770,8770,8770,8770,0
20240711,192200,37254780,8770,8770,8770,8770,0
20240711,192100,37254780,8770,8770,8770,8770,0
20240711,192000,37254780,8770,8770,8770,8770,0
20240711,191900,37254780,8770,8770,8770,8770,0
20240711,191800,37254780,8770,8770,8770,8770,0
20240711,191700,37254780,8770,8770,8770,8770,0
20240711,191600,37254780,8770,8770,8770,8770,0
20240711,191500,37254780,8770,8770,8770,8770,0
20240711,191400,37254780,8770,8770,8770,8770,0
20240711,191300,37254780,8770,8770,8770,8770,0
20240711,191200,37254780,8770,8770,8770,8770,0
20240711,191100,37254780,8770,8770,8770,8770,0
20240711,191000,37254780,8770,8770,8770,8770,0
20240711,190900,37254780,8770,8770,8770,8770,0
20240711,190800,37254780,8770,8770,8770,8770,0
20240711,190700,37254780,8770,8770,8770,8770,0
20240711,190600,37254780,8770,8770,8770,8770,0
20240711,190500,37254780,8770,8770,8770,8770,0
20240711,190400,37254780,8770,8770,8770,8770,0
20240711,190300,37254780,8770,8770,8770,8770,0
20240711,190200,37254780,8770,8770,8770,8770,0
20240711,190100,37254780,8770,8770,8770,8770,0
20240711,190000,37254780,8770,8770,8770,8770,5
20240711,185900,37254780,8770,8770,8770,8770,0
20240711,185800,37254780,8770,8770,8770,8770,0
20240711,185700,37254780,8770,8770,8770,8770,0
20240711,185600,37254780,8770,8770,8770,8770,0
20240711,185500,37254780,8770,8770,8770,8770,0
20240711,185400,37254780,8770,8770,8770,8770,0
20240711,185300,37254780,8770,8770,8770,8770,0
20240711,185200,37254780,8770,8770,8770,8770,0
20240711,185100,37254780,8770,8770,8770,8770,0
20240711,185000,37254780,8770,8770,8770,8770,0
20240711,184900,37254780,8770,8770,8770,8770,0
20240711,184800,37254780,8770,8770,8770,8770,0
20240711,184700,37254780,8770,8770,8770,8770,0
20240711,184600,37254780,8770,8770,8770,8770,0
20240711,184500,37254780,8770,8770,8770,8770,0
20240711,184400,37254780,8770,8770,8770,8770,0
20240711,184300,37254780,8770,8770,8770,8770,0
20240711,184200,37254780,8770,8770,8770,8770,0
20240711,184100,37254780,8770,8770,8770,8770,0
20240711,184000,37254780,8770,8770,8770,8770,0
20240711,183900,37254780,8770,8770,8770,8770,0
20240711,183800,37254780,8770,8770,8770,8770,0
20240711,183700,37254780,8770,8770,8770,8770,0
20240711,183600,37254780,8770,8770,8770,8770,0
20240711,183500,37254780,8770,8770,8770,8770,0
20240711,183400,37254780,8770,8770,8770,8770,0
20240711,183300,37254780,8770,8770,8770,8770,0
20240711,183200,37254780,8770,8770,8770,8770,0
20240711,183100,37254780,8770,8770,8770,8770,0
20240711,183000,37254780,8770,8770,8770,8770,5
20240711,182900,37254780,8770,8770,8770,8770,0
20240711,182800,37254780,8770,8770,8770,8770,0
20240711,182700,37254780,8770,8770,8770,8770,0
20240711,182600,37254780,8770,8770,8770,8770,0
20240711,182500,37254780,8770,8770,8770,8770,0
20240711,182400,37254780,8770,8770,8770,8770,0
20240711,182300,37254780,8770,8770,8770,8770,0
20240711,182200,37254780,8770,8770,8770,8770,0
20240711,182100,37254780,8770,8770,8770,8770,0
20240711,182000,37254780,8770,8770,8770,8770,0
20240711,181900,37254780,8770,8770,8770,8770,0
20240711,181800,37254780,8770,8770,8770,8770,0
20240711,181700,37254780,8770,8770,8770,8770,0
20240711,181600,37254780,8770,8770,8770,8770,0
20240711,181500,37254780,8770,8770,8770,8770,0
20240711,181400,37254780,8770,8770,8770,8770,0
20240711,181300,37254780,8770,8770,8770,8770,0
20240711,181200,37254780,8770,8770,8770,8770,0
20240711,181100,37254780,8770,8770,8770,8770,0
20240711,181000,37254780,8770,8770,8770,8770,0
20240711,180900,37254780,8770,8770,8770,8770,0
20240711,180800,37254780,8770,8770,8770,8770,0
20240711,180700,37254780,8770,8770,8770,8770,0
20240711,180600,37254780,8770,8770,8770,8770,0
20240711,180500,37254780,8770,8770,8770,8770,0
20240711,180400,37254780,8770,8770,8770,8770,0
20240711,180300,37254780,8770,8770,8770,8770,0
20240711,180200,37254780,8770,8770,8770,8770,0
20240711,180100,37254780,8770,8770,8770,8770,0
20240711,180000,37254780,8770,8770,8770,8770,5
20240711,175900,37254780,8770,8770,8770,8770,0
20240711,175800,37254780,8770,8770,8770,8770,0
20240711,175700,37254780,8770,8770,8770,8770,0
20240711,175600,37254780,8770,8770,8770,8770,0
20240711,175500,37254780,8770,8770,8770,8770,0
20240711,175400,37254780,8770,8770,8770,8770,0
20240711,175300,37254780,8770,8770,8770,8770,0
20240711,175200,37254780,8770,8770,8770,8770,0
20240711,175100,37254780,8770,8770,8770,8770,0
20240711,175000,37254780,8770,8770,8770,8770,0
20240711,174900,37254780,8770,8770,8770,8770,0
20240711,174800,37254780,8770,8770,8770,8770,0
20240711,174700,37254780,8770,8770,8770,8770,0
20240711,174600,37254780,8770,8770,8770,8770,0
20240711,174500,37254780,8770,8770,8770,8770,0
20240711,174400,37254780,8770,8770,8770,8770,0
20240711,174300,37254780,8770,8770,8770,8770,0
20240711,174200,37254780,8770,8770,8770,8770,0
20240711,174100,37254780,8770,8770,8770,8770,0
20240711,174000,37254780,8770,8770,8770,8770,0
20240711,173900,37254780,8770,8770,8770,8770,0
20240711,173800,37254780,8770,8770,8770,8770,0
20240711,173700,37254780,8770,8770,8770,8770,0
20240711,173600,37254780,8770,8770,8770,8770,0
20240711,173500,37254780,8770,8770,8770,8770,0
20240711,173400,37254780,8770,8770,8770,8770,0
20240711,173300,37254780,8770,8770,8770,8770,0
20240711,173200,37254780,8770,8770,8770,8770,0
20240711,173100,37254780,8770,8770,8770,8770,0
20240711,173000,37254780,8770,8770,8770,8770,5
20240711,172900,37254780,8770,8770,8770,8770,0
20240711,172800,37254780,8770,8770,8770,8770,0
20240711,172700,37254780,8770,8770,8770,8770,0
20240711,172600,37254780,8770,8770,8770,8770,0
20240711,172500,37254780,8770,8770,8770,8770,0
20240711,172400,37254780,8770,8770,8770,8770,0
20240711,172300,37254780,8770,8770,8770,8770,0
20240711,172200,37254780,8770,8770,8770,8770,0
20240711,172100,37254780,8770,8770,8770,8770,0
20240711,172000,37254780,8770,8770,8770,8770,0
20240711,171900,37254780,8770,8770,8770,8770,0
20240711,171800,37254780,8770,8770,8770,8770,0
20240711,171700,37254780,8770,8770,8770,8770,0
20240711,171600,37254780,8770,8770,8770,8770,0
20240711,171500,37254780,8770,8770,8770,8770,0
20240711,171400,37254780,8770,8770,8770,8770,0
20240711,171300,37254780,8770,8770,8770,8770,0
20240711,171200,37254780,8770,8770,8770,8770,0
20240711,171100,37254780,8770,8770,8770,8770,0
20240711,171000,37254780,8770,8770,8770,8770,0
20240711,170900,37254780,8770,8770,8770,8770,0
20240711,170800,37254780,8770,8770,8770,8770,0
20240711,170700,37254780,8770,8770,8770,8770,0
20240711,170600,37254780,8770,8770,8770,8770,0
20240711,170500,37254780,8770,8770,8770,8770,0
20240711,170400,37254780,8770,8770,8770,8770,0
20240711,170300,37254780,8770,8770,8770,8770,0
20240711,170200,37254780,8770,8770,8770,8770,0
20240711,170100,37254780,8770,8770,8770,8770,0
20240711,170000,37254780,8770,8770,8770,8770,5
20240711,165900,37254780,8770,8770,8770,8770,0
20240711,165800,37254780,8770,8770,8770,8770,0
20240711,165700,37254780,8770,8770,8770,8770,0
20240711,165600,37254780,8770,8770,8770,8770,0
20240711,165500,37254780,8770,8770,8770,8770,0
20240711,165400,37254780,8770,8770,8770,8770,0
20240711,165300,37254780,8770,8770,8770,8770,0
20240711,165200,37254780,8770,8770,8770,8770,0
20240711,165100,37254780,8770,8770,8770,8770,0
20240711,165000,37254780,8770,8770,8770,8770,0
20240711,164900,37254780,8770,8770,8770,8770,0
20240711,164800,37254780,8770,8770,8770,8770,0
20240711,164700,37254780,8770,8770,8770,8770,0
20240711,164600,37254780,8770,8770,8770,8770,0
20240711,164500,37254780,8770,8770,8770,8770,0
20240711,164400,37254780,8770,8770,8770,8770,0
20240711,164300,37254780,8770,8770,8770,8770,0
20240711,164200,37254780,8770,8770,8770,8770,0
20240711,164100,37254780,8770,8770,8770,8770,0
20240711,164000,37254780,8770,8770,8770,8770,0
20240711,163900,37254780,8770,8770,8770,8770,0
20240711,163800,37254780,8770,8770,8770,8770,0
20240711,163700,37254780,8770,8770,8770,8770,0
20240711,163600,37254780,8770,8770,8770,8770,0
20240711,163500,37254780,8770,8770,8770,8770,0
20240711,163400,37254780,8770,8770,8770,8770,0
20240711,163300,37254780,8770,8770,8770,8770,0
20240711,163200,37254780,8770,8770,8770,8770,0
20240711,163100,37254780,8770,8770,8770,8770,0
20240711,163000,37254780,8770,8770,8770,8770,5
20240711,162900,37254780,8770,8770,8770,8770,0
20240711,162800,37254780,8770,8770,8770,8770,0
20240711,162700,37254780,8770,8770,8770,8770,0
20240711,162600,37254780,8770,8770,8770,8770,0
20240711,162500,37254780,8770,8770,8770,8770,0
20240711,162400,37254780,8770,8770,8770,8770,0
20240711,162300,37254780,8770,8770,8770,8770,0
20240711,162200,37254780,8770,8770,8770,8770,0
20240711,162100,37254780,8770,8770,8770,8770,0
20240711,162000,37254780,8770,8770,8770,8770,0
20240711,161900,37254780,8770,8770,8770,8770,0
20240711,161800,37254780,8770,8770,8770,8770,0
20240711,161700,37254780,8770,8770,8770,8770,0
20240711,161600,37254780,8770,8770,8770,8770,0
20240711,161500,37254780,8770,8770,8770,8770,0
20240711,161400,37254780,8770,8770,8770,8770,0
20240711,161300,37254780,8770,8770,8770,8770,0
20240711,161200,37254780,8770,8770,8770,8770,0
20240711,161100,37254780,8770,8770,8770,8770,0
20240711,161000,37254780,8770,8770,8770,8770,0
20240711,160900,37254780,8770,8770,8770,8770,0
20240711,160800,37254780,8770,8770,8770,8770,0
20240711,160700,37254780,8770,8770,8770,8770,0
20240711,160600,37254780,8770,8770,8770,8770,0
20240711,160500,37254780,8770,8770,8770,8770,0
20240711,160400,37254780,8770,8770,8770,8770,0
20240711,160300,37254780,8770,8770,8770,8770,0
20240711,160200,37254780,8770,8770,8770,8770,0
20240711,160100,37254780,8770,8770,8770,8770,0
20240711,160000,37254780,8770,8770,8770,8770,5
20240711,155900,37254780,8770,8770,8770,8770,0
20240711,155800,37254780,8770,8770,8770,8770,0
20240711,155700,37254780,8770,8770,8770,8770,0
20240711,155600,37254780,8770,8770,8770,8770,0
20240711,155500,37254780,8770,8770,8770,8770,0
20240711,155400,37254780,8770,8770,8770,8770,0
20240711,155300,37254780,8770,8770,8770,8770,0
20240711,155200,37254780,8770,8770,8770,8770,0
20240711,155100,37254780,8770,8770,8770,8770,0
20240711,155000,37254780,8770,8770,8770,8770,0
20240711,154900,37254780,8770,8770,8770,8770,0
20240711,154800,37254780,8770,8770,8770,8770,0
20240711,154700,37254780,8770,8770,8770,8770,0
20240711,154600,37254780,8770,8770,8770,8770,0
20240711,154500,37254780,8770,8770,8770,8770,0
20240711,154400,37254780,8770,8770,8770,8770,0
20240711,154300,37254780,8770,8770,8770,8770,0
20240711,154200,37254780,8770,8770,8770,8770,0
20240711,154100,37254780,8770,8770,8770,8770,0
20240711,154000,37254780,8770,8770,8770,8770,0
20240711,153900,37254780,8770,8770,8770,8770,0
20240711,153800,37254780,8770,8770,8770,8770,0
20240711,153700,37254780,8770,8770,8770,8770,0
20240711,153600,37254780,8770,8770,8770,8770,0
20240711,153500,37254780,8770,8770,8770,8770,0
20240711,153400,37254780,8770,8770,8770,8770,0
20240711,153300,37254780,8770,8770,8770,8770,0
20240711,153200,37254780,8770,8770,8770,8770,0
20240711,153100,37254780,8770,8770,8770,8770,0
20240711,153000,37254780,8770,8770,8770,8770,10
20240711,152900,37210930,8770,8770,8770,8770,0
20240711,152800,37210930,8770,8770,8770,8770,0
20240711,152700,37210930,8770,8770,8770,8770,0
20240711,152600,37210930,8770,8770,8770,8770,0
20240711,152500,37210930,8770,8770,8770,8770,0
20240711,152400,37210930,8770,8770,8770,8770,0
20240711,152300,37210930,8770,8770,8770,8770,0
20240711,152200,37210930,8770,8770,8770,8770,0
20240711,152100,37210930,8770,8770,8770,8770,0
20240711,152000,37210930,8770,8770,8770,8770,0
20240711,151900,37210930,8770,8780,8780,8770,32
20240711,151800,36929990,8780,8780,8780,8780,0
20240711,151700,36929990,8780,8780,8780,8780,0
20240711,151600,36929990,8780,8780,8780,8780,0
20240711,151500,36929990,8780,8780,8780,8780,0
20240711,151400,36929990,8780,8780,8780,8780,0
20240711,151300,36929990,8780,8780,8780,8780,0
20240711,151200,36929990,8780,8780,8780,8780,1
20240711,151100,36921210,8750,8750,8750,8750,0
20240711,151000,36921210,8750,8750,8750,8750,0
20240711,150900,36921210,8750,8750,8750,8750,0
20240711,150800,36921210,8750,8750,8750,8750,0
20240711,150700,36921210,8750,8750,8750,8750,0
20240711,150600,36921210,8750,8750,8750,8750,0
20240711,150500,36921210,8750,8750,8750,8750,0
20240711,150400,36921210,8750,8750,8750,8750,0
20240711,150300,36921210,8750,8750,8750,8750,0
20240711,150200,36921210,8750,8750,8750,8750,0
20240711,150100,36921210,8750,8750,8750,8750,0
20240711,150000,36921210,8750,8750,8750,8750,0
20240711,145900,36921210,8750,8750,8750,8750,0
20240711,145800,36921210,8750,8750,8750,8750,0
20240711,145700,36921210,8750,8750,8750,8750,0
20240711,145600,36921210,8750,8750,8750,8750,0
20240711,145500,36921210,8750,8750,8750,8750,0
20240711,145400,36921210,8750,8750,8750,8750,0
20240711,145300,36921210,8750,8750,8750,8750,0
20240711,145200,36921210,8750,8750,8750,8750,0
20240711,145100,36921210,8750,8750,8750,8750,0
20240711,145000,36921210,8750,8750,8750,8750,50
20240711,144900,36483710,8760,8760,8760,8760,0
20240711,144800,36483710,8760,8760,8760,8760,5
20240711,144700,36439910,8760,8760,8760,8760,0
20240711,144600,36439910,8760,8760,8760,8760,0
20240711,144500,36439910,8760,8760,8760,8760,0
20240711,144400,36439910,8760,8760,8760,8760,0
20240711,144300,36439910,8760,8760,8760,8760,0
20240711,144200,36439910,8760,8760,8760,8760,0
20240711,144100,36439910,8760,8760,8760,8760,0
20240711,144000,36439910,8760,8760,8760,8760,0
20240711,143900,36439910,8760,8760,8760,8760,0
20240711,143800,36439910,8760,8760,8760,8760,0
20240711,143700,36439910,8760,8760,8760,8760,0
20240711,143600,36439910,8760,8760,8760,8760,0
20240711,143500,36439910,8760,8760,8760,8760,0
20240711,143400,36439910,8760,8760,8760,8760,0
20240711,143300,36439910,8760,8760,8760,8760,0
20240711,143200,36439910,8760,8760,8760,8760,0
20240711,143100,36439910,8760,8760,8760,8760,0
20240711,143000,36439910,8760,8760,8760,8760,0
20240711,142900,36439910,8760,8760,8760,8760,0
20240711,142800,36439910,8760,8770,8770,8760,14
20240711,142700,36317230,8770,8770,8770,8770,0
20240711,142600,36317230,8770,8770,8770,8770,0
20240711,142500,36317230,8770,8770,8770,8770,0
20240711,142400,36317230,8770,8770,8770,8770,71
20240711,142300,35694560,8770,8770,8770,8770,0
20240711,142200,35694560,8770,8770,8770,8770,0
20240711,142100,35694560,8770,8770,8770,8770,0
20240711,142000,35694560,8770,8770,8770,8770,100
20240711,141900,34817560,8790,8790,8790,8790,0
20240711,141800,34817560,8790,8790,8790,8790,0
20240711,141700,34817560,8790,8790,8790,8790,0
20240711,141600,34817560,8790,8790,8790,8790,0
20240711,141500,34817560,8790,8790,8790,8790,0
20240711,141400,34817560,8790,8790,8790,8790,0
20240711,141300,34817560,8790,8790,8790,8790,0
20240711,141200,34817560,8790,8790,8790,8790,0
20240711,141100,34817560,8790,8790,8790,8790,0
20240711,141000,34817560,8790,8790,8790,8790,0
20240711,140900,34817560,8790,8790,8790,8790,0
20240711,140800,34817560,8790,8760,8790,8760,3
20240711,140700,34791230,8720,8720,8720,8720,0
20240711,140600,34791230,8720,8720,8720,8720,0
20240711,140500,34791230,8720,8720,8720,8720,4
20240711,140400,34756350,8750,8750,8750,8750,0
20240711,140300,34756350,8750,8750,8750,8750,0
20240711,140200,34756350,8750,8750,8750,8750,300
20240711,140100,32131350,8740,8740,8740,8740,5
20240711,140000,32087650,8720,8720,8720,8720,0
20240711,135900,32087650,8720,8720,8720,8720,0
20240711,135800,32087650,8720,8720,8720,8720,0
20240711,135700,32087650,8720,8720,8720,8720,0
20240711,135600,32087650,8720,8720,8720,8720,0
20240711,135500,32087650,8720,8720,8720,8720,0
20240711,135400,32087650,8720,8720,8720,8720,0
20240711,135300,32087650,8720,8720,8720,8720,0
20240711,135200,32087650,8720,8730,8730,8720,123
20240711,135100,31014840,8750,8750,8750,8750,0
20240711,135000,31014840,8750,8750,8750,8750,0
20240711,134900,31014840,8750,8750,8750,8750,0
20240711,134800,31014840,8750,8750,8750,8750,0
20240711,134700,31014840,8750,8750,8750,8750,0
20240711,134600,31014840,8750,8740,8750,8740,20
20240711,134500,30839850,8750,8750,8750,8750,0
20240711,134400,30839850,8750,8750,8750,8750,0
20240711,134300,30839850,8750,8750,8750,8750,0
20240711,134200,30839850,8750,8750,8750,8750,0
20240711,134100,30839850,8750,8750,8750,8750,0
20240711,134000,30839850,8750,8750,8750,8750,0
20240711,133900,30839850,8750,8750,8750,8750,0
20240711,133800,30839850,8750,8750,8750,8750,0
20240711,133700,30839850,8750,8750,8750,8750,0
20240711,133600,30839850,8750,8750,8750,8750,0
20240711,133500,30839850,8750,8750,8750,8750,0
20240711,133400,30839850,8750,8750,8750,8750,0
20240711,133300,30839850,8750,8750,8750,8750,0
20240711,133200,30839850,8750,8750,8750,8750,0
20240711,133100,30839850,8750,8750,8750,8750,0
20240711,133000,30839850,8750,8750,8750,8750,0
20240711,132900,30839850,8750,8750,8750,8750,0
20240711,132800,30839850,8750,8750,8750,8750,0
20240711,132700,30839850,8750,8750,8750,8750,0
20240711,132600,30839850,8750,8750,8750,8750,0
20240711,132500,30839850,8750,8750,8750,8750,0
20240711,132400,30839850,8750,8750,8750,8750,0
20240711,132300,30839850,8750,8750,8750,8750,0
20240711,132200,30839850,8750,8750,8750,8750,5
20240711,132100,30796100,8750,8750,8750,8750,0
20240711,132000,30796100,8750,8750,8750,8750,0
20240711,131900,30796100,8750,8750,8750,8750,0
20240711,131800,30796100,8750,8750,8750,8750,0
20240711,131700,30796100,8750,8750,8750,8750,0
20240711,131600,30796100,8750,8750,8750,8750,0
20240711,131500,30796100,8750,8750,8750,8750,15
20240711,131400,30664850,8750,8750,8750,8750,0
20240711,131300,30664850,8750,8750,8750,8750,0
20240711,131200,30664850,8750,8750,8750,8750,0
20240711,131100,30664850,8750,8750,8750,8750,0
20240711,131000,30664850,8750,8750,8750,8750,0
20240711,130900,30664850,8750,8750,8750,8750,0
20240711,130800,30664850,8750,8750,8750,8750,0
20240711,130700,30664850,8750,8750,8750,8750,0
20240711,130600,30664850,8750,8750,8750,8750,0
20240711,130500,30664850,8750,8750,8750,8750,0
20240711,130400,30664850,8750,8750,8750,8750,0
20240711,130300,30664850,8750,8750,8750,8750,0
20240711,130200,30664850,8750,8750,8750,8750,1
20240711,130100,30656100,8700,8700,8700,8700,0
20240711,130000,30656100,8700,8700,8700,8700,0
20240711,125900,30656100,8700,8700,8700,8700,0
20240711,125800,30656100,8700,8700,8700,8700,0
20240711,125700,30656100,8700,8700,8700,8700,42
20240711,125600,30290700,8750,8750,8750,8750,0
20240711,125500,30290700,8750,8750,8750,8750,0
20240711,125400,30290700,8750,8750,8750,8750,0
20240711,125300,30290700,8750,8750,8750,8750,0
20240711,125200,30290700,8750,8750,8750,8750,0
20240711,125100,30290700,8750,8750,8750,8750,0
20240711,125000,30290700,8750,8750,8750,8750,0
20240711,124900,30290700,8750,8750,8750,8750,0
20240711,124800,30290700,8750,8750,8750,8750,0
20240711,124700,30290700,8750,8750,8750,8750,50
20240711,124600,29853200,8750,8750,8750,8750,0
20240711,124500,29853200,8750,8750,8750,8750,0
20240711,124400,29853200,8750,8750,8750,8750,0
20240711,124300,29853200,8750,8750,8750,8750,0
20240711,124200,29853200,8750,8750,8750,8750,0
20240711,124100,29853200,8750,8750,8750,8750,0
20240711,124000,29853200,8750,8750,8750,8750,0
20240711,123900,29853200,8750,8750,8750,8750,0
20240711,123800,29853200,8750,8750,8750,8750,0
20240711,123700,29853200,8750,8750,8750,8750,0
20240711,123600,29853200,8750,8750,8750,8750,0
20240711,123500,29853200,8750,8750,8750,8750,0
20240711,123400,29853200,8750,8750,8750,8750,0
20240711,123300,29853200,8750,8750,8750,8750,0
20240711,123200,29853200,8750,8750,8750,8750,0
20240711,123100,29853200,8750,8750,8750,8750,0
20240711,123000,29853200,8750,8750,8750,8750,0
20240711,122900,29853200,8750,8750,8750,8750,0
20240711,122800,29853200,8750,8750,8750,8750,0
20240711,122700,29853200,8750,8750,8750,8750,0
20240711,122600,29853200,8750,8750,8750,8750,0
20240711,122500,29853200,8750,8750,8750,8750,1
20240711,122400,29844450,8710,8710,8710,8710,0
20240711,122300,29844450,8710,8710,8710,8710,0
20240711,122200,29844450,8710,8710,8710,8710,0
20240711,122100,29844450,8710,8710,8710,8710,0
20240711,122000,29844450,8710,8710,8710,8710,0
20240711,121900,29844450,8710,8730,8730,8710,10
20240711,121800,29757260,8730,8730,8730,8730,0
20240711,121700,29757260,8730,8730,8730,8730,0
20240711,121600,29757260,8730,8730,8730,8730,0
20240711,121500,29757260,8730,8730,8730,8730,0
20240711,121400,29757260,8730,8730,8730,8730,0
20240711,121300,29757260,8730,8730,8730,8730,0
20240711,121200,29757260,8730,8730,8730,8730,0
20240711,121100,29757260,8730,8730,8730,8730,0
20240711,121000,29757260,8730,8730,8730,8730,0
20240711,120900,29757260,8730,8730,8730,8730,0
20240711,120800,29757260,8730,8730,8730,8730,0
20240711,120700,29757260,8730,8730,8730,8730,0
20240711,120600,29757260,8730,8730,8730,8730,0
20240711,120500,29757260,8730,8730,8730,8730,0
20240711,120400,29757260,8730,8730,8730,8730,0
20240711,120300,29757260,8730,8730,8730,8730,0
20240711,120200,29757260,8730,8730,8730,8730,0
20240711,120100,29757260,8730,8730,8730,8730,10
20240711,120000,29669960,8750,8760,8760,8750,710
20240711,115900,23456560,8820,8820,8820,8820,0
20240711,115800,23456560,8820,8820,8820,8820,0
20240711,115700,23456560,8820,8820,8820,8820,0
20240711,115600,23456560,8820,8820,8820,8820,0
20240711,115500,23456560,8820,8820,8820,8820,0
20240711,115400,23456560,8820,8820,8820,8820,0
20240711,115300,23456560,8820,8820,8820,8820,1
20240711,115200,23447740,8820,8820,8820,8820,0
20240711,115100,23447740,8820,8820,8820,8820,0
20240711,115000,23447740,8820,8820,8820,8820,0
20240711,114900,23447740,8820,8820,8820,8820,0
20240711,114800,23447740,8820,8820,8820,8820,0
20240711,114700,23447740,8820,8800,8820,8800,135
20240711,114600,22259040,8800,8800,8800,8800,0
20240711,114500,22259040,8800,8800,8800,8800,0
20240711,114400,22259040,8800,8800,8800,8800,0
20240711,114300,22259040,8800,8800,8800,8800,0
20240711,114200,22259040,8800,8800,8800,8800,0
20240711,114100,22259040,8800,8800,8800,8800,0
20240711,114000,22259040,8800,8800,8800,8800,0
20240711,113900,22259040,8800,8800,8800,8800,0
20240711,113800,22259040,8800,8800,8800,8800,0
20240711,113700,22259040,8800,8800,8800,8800,0
20240711,113600,22259040,8800,8800,8800,8800,0
20240711,113500,22259040,8800,8800,8800,8800,1
20240711,113400,22250240,8750,8750,8750,8750,0
20240711,113300,22250240,8750,8750,8750,8750,10
20240711,113200,22162740,8800,8800,8800,8800,0
20240711,113100,22162740,8800,8800,8800,8800,0
20240711,113000,22162740,8800,8800,8800,8800,0
20240711,112900,22162740,8800,8800,8800,8800,0
20240711,112800,22162740,8800,8800,8800,8800,0
20240711,112700,22162740,8800,8800,8800,8800,0
20240711,112600,22162740,8800,8800,8800,8800,0
20240711,112500,22162740,8800,8800,8800,8800,0
20240711,112400,22162740,8800,8800,8800,8800,0
20240711,112300,22162740,8800,8800,8800,8800,0
20240711,112200,22162740,8800,8800,8800,8800,0
20240711,112100,22162740,8800,8800,8800,8800,0
20240711,112000,22162740,8800,8800,8800,8800,0
20240711,111900,22162740,8800,8800,8800,8800,0
20240711,111800,22162740,8800,8800,8800,8800,0
20240711,111700,22162740,8800,8800,8800,8800,0
20240711,111600,22162740,8800,8800,8800,8800,2
20240711,111500,22145140,8820,8820,8820,8820,0
20240711,111400,22145140,8820,8820,8820,8820,0
20240711,111300,22145140,8820,8820,8820,8820,0
20240711,111200,22145140,8820,8820,8820,8820,0
20240711,111100,22145140,8820,8820,8820,8820,0
20240711,111000,22145140,8820,8820,8820,8820,1
20240711,110900,22136320,8810,8810,8810,8810,8
20240711,110800,22065840,8810,8810,8810,8810,45
20240711,110700,21669390,8810,8800,8810,8800,61
20240711,110600,21132290,8750,8750,8750,8750,0
20240711,110500,21132290,8750,8750,8750,8750,312
20240711,110400,18402290,8750,8750,8750,8750,0
20240711,110300,18402290,8750,8750,8750,8750,0
20240711,110200,18402290,8750,8750,8750,8750,0
20240711,110100,18402290,8750,8750,8750,8750,0
20240711,110000,18402290,8750,8750,8750,8750,0
20240711,105900,18402290,8750,8750,8750,8750,0
20240711,105800,18402290,8750,8750,8750,8750,0
20240711,105700,18402290,8750,8750,8750,8750,0
20240711,105600,18402290,8750,8750,8750,8750,1
20240711,105500,18393540,8700,8700,8700,8700,0
20240711,105400,18393540,8700,8700,8700,8700,0
20240711,105300,18393540,8700,8700,8700,8700,0
20240711,105200,18393540,8700,8700,8700,8700,1
20240711,105100,18384840,8750,8750,8750,8750,10
20240711,105000,18297340,8750,8750,8750,8750,0
20240711,104900,18297340,8750,8750,8750,8750,0
20240711,104800,18297340,8750,8750,8750,8750,0
20240711,104700,18297340,8750,8750,8750,8750,0
20240711,104600,18297340,8750,8750,8750,8750,0
20240711,104500,18297340,8750,8750,8750,8750,0
20240711,104400,18297340,8750,8750,8750,8750,0
20240711,104300,18297340,8750,8750,8750,8750,0
20240711,104200,18297340,8750,8750,8750,8750,0
20240711,104100,18297340,8750,8750,8750,8750,0
20240711,104000,18297340,8750,8750,8750,8750,0
20240711,103900,18297340,8750,8750,8750,8750,0
20240711,103800,18297340,8750,8750,8750,8750,0
20240711,103700,18297340,8750,8750,8750,8750,0
20240711,103600,18297340,8750,8750,8750,8750,0
20240711,103500,18297340,8750,8750,8750,8750,1
20240711,103400,18288590,8700,8700,8700,8700,0
20240711,103300,18288590,8700,8700,8700,8700,0
20240711,103200,18288590,8700,8700,8700,8700,0
20240711,103100,18288590,8700,8700,8700,8700,0
20240711,103000,18288590,8700,8700,8700,8700,0
20240711,102900,18288590,8700,8700,8700,8700,0
20240711,102800,18288590,8700,8700,8700,8700,0
20240711,102700,18288590,8700,8700,8700,8700,0
20240711,102600,18288590,8700,8700,8700,8700,0
20240711,102500,18288590,8700,8700,8700,8700,0
20240711,102400,18288590,8700,8700,8700,8700,0
20240711,102300,18288590,8700,8700,8700,8700,200
20240711,102200,16548590,8700,8700,8700,8700,0
20240711,102100,16548590,8700,8700,8700,8700,0
20240711,102000,16548590,8700,8700,8700,8700,0
20240711,101900,16548590,8700,8700,8700,8700,1
20240711,101800,16539890,8750,8750,8750,8750,0
20240711,101700,16539890,8750,8750,8750,8750,0
20240711,101600,16539890,8750,8750,8750,8750,0
20240711,101500,16539890,8750,8760,8760,8750,310
20240711,101400,13827330,8810,8810,8810,8810,0
20240711,101300,13827330,8810,8810,8810,8810,1
20240711,101200,13818520,8810,8810,8810,8810,0
20240711,101100,13818520,8810,8810,8810,8810,0
20240711,101000,13818520,8810,8810,8810,8810,2
20240711,100900,13800900,8820,8820,8820,8820,0
20240711,100800,13800900,8820,8820,8820,8820,0
20240711,100700,13800900,8820,8820,8820,8820,0
20240711,100600,13800900,8820,8820,8820,8820,0
20240711,100500,13800900,8820,8820,8820,8820,2
20240711,100400,13783260,8820,8820,8820,8820,0
20240711,100300,13783260,8820,8820,8820,8820,0
20240711,100200,13783260,8820,8820,8820,8820,0
20240711,100100,13783260,8820,8820,8820,8820,0
20240711,100000,13783260,8820,8820,8820,8820,0
20240711,095900,13783260,8820,8820,8820,8820,0
20240711,095800,13783260,8820,8820,8820,8820,0
20240711,095700,13783260,8820,8820,8820,8820,1
20240711,095600,13774440,8820,8820,8820,8820,0
20240711,095500,13774440,8820,8820,8820,8820,2
20240711,095400,13756800,8820,8820,8820,8820,0
20240711,095300,13756800,8820,8820,8820,8820,0
20240711,095200,13756800,8820,8820,8820,8820,0
20240711,095100,13756800,8820,8820,8820,8820,0
20240711,095000,13756800,8820,8860,8860,8820,15
20240711,094900,13624100,8820,8820,8820,8820,0
20240711,094800,13624100,8820,8820,8820,8820,0
20240711,094700,13624100,8820,8820,8820,8820,0
20240711,094600,13624100,8820,8800,8820,8800,772
20240711,094500,6830480,8790,8790,8790,8790,15
20240711,094400,6698630,8790,8790,8790,8790,0
20240711,094300,6698630,8790,8790,8790,8790,0
20240711,094200,6698630,8790,8790,8790,8790,0
20240711,094100,6698630,8790,8790,8790,8790,50
20240711,094000,6259130,8750,8750,8750,8750,0
20240711,093900,6259130,8750,8750,8750,8750,0
20240711,093800,6259130,8750,8750,8750,8750,10
20240711,093700,6171630,8750,8750,8750,8750,0
20240711,093600,6171630,8750,8750,8750,8750,0
20240711,093500,6171630,8750,8750,8750,8750,30
20240711,093400,5909130,8750,8800,8800,8750,2
20240711,093300,5891580,8800,8800,8800,8800,0
20240711,093200,5891580,8800,8800,8800,8800,0
20240711,093100,5891580,8800,8800,8800,8800,1
20240711,093000,5882780,8750,8720,8750,8720,265
20240711,092900,3568540,8720,8720,8720,8720,50
20240711,092800,3132540,8750,8750,8750,8750,0
20240711,092700,3132540,8750,8750,8750,8750,0
20240711,092600,3132540,8750,8750,8750,8750,0
20240711,092500,3132540,8750,8750,8750,8750,0
20240711,092400,3132540,8750,8750,8750,8750,0
20240711,092300,3132540,8750,8750,8750,8750,0
20240711,092200,3132540,8750,8750,8750,8750,0
20240711,092100,3132540,8750,8750,8750,8750,0
20240711,092000,3132540,8750,8750,8750,8750,0
20240711,091900,3132540,8750,8750,8750,8750,0
20240711,091800,3132540,8750,8750,8750,8750,0
20240711,091700,3132540,8750,8750,8750,8750,0
20240711,091600,3132540,8750,8750,8750,8750,0
20240711,091500,3132540,8750,8750,8750,8750,0
20240711,091400,3132540,8750,8750,8750,8750,0
20240711,091300,3132540,8750,8750,8750,8750,0
20240711,091200,3132540,8750,8750,8750,8750,0
20240711,091100,3132540,8750,8750,8750,8750,0
20240711,091000,3132540,8750,8750,8750,8750,0
20240711,090900,3132540,8750,8750,8750,8750,1
20240711,090800,3123790,8650,8770,8770,8650,2
20240711,090700,3106370,8770,8770,8770,8770,0
20240711,090600,3106370,8770,8770,8770,8770,1
20240711,090500,3097600,8800,8800,8800,8800,0
20240711,090400,3097600,8800,8800,8800,8800,0
20240711,090300,3097600,8800,8800,8800,8800,2
20240711,090200,3080000,8800,8800,8800,8800,4
20240711,090100,3044800,8800,8800,8800,8800,0
20240711,090000,3044800,8800,8800,8800,8800,346