KissMeData/241770/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,205900,26761740,8800,8800,8800,8800,3
20240712,205800,26761740,8800,8800,8800,8800,0
20240712,205700,26761740,8800,8800,8800,8800,0
20240712,205600,26761740,8800,8800,8800,8800,0
20240712,205500,26761740,8800,8800,8800,8800,0
20240712,205400,26761740,8800,8800,8800,8800,0
20240712,205300,26761740,8800,8800,8800,8800,0
20240712,205200,26761740,8800,8800,8800,8800,0
20240712,205100,26761740,8800,8800,8800,8800,0
20240712,205000,26761740,8800,8800,8800,8800,0
20240712,204900,26761740,8800,8800,8800,8800,0
20240712,204800,26761740,8800,8800,8800,8800,0
20240712,204700,26761740,8800,8800,8800,8800,0
20240712,204600,26761740,8800,8800,8800,8800,0
20240712,204500,26761740,8800,8800,8800,8800,0
20240712,204400,26761740,8800,8800,8800,8800,0
20240712,204300,26761740,8800,8800,8800,8800,0
20240712,204200,26761740,8800,8800,8800,8800,0
20240712,204100,26761740,8800,8800,8800,8800,0
20240712,204000,26761740,8800,8800,8800,8800,0
20240712,203900,26761740,8800,8800,8800,8800,0
20240712,203800,26761740,8800,8800,8800,8800,0
20240712,203700,26761740,8800,8800,8800,8800,0
20240712,203600,26761740,8800,8800,8800,8800,0
20240712,203500,26761740,8800,8800,8800,8800,0
20240712,203400,26761740,8800,8800,8800,8800,0
20240712,203300,26761740,8800,8800,8800,8800,0
20240712,203200,26761740,8800,8800,8800,8800,0
20240712,203100,26761740,8800,8800,8800,8800,0
20240712,203000,26761740,8800,8800,8800,8800,0
20240712,202900,26761740,8800,8800,8800,8800,3
20240712,202800,26761740,8800,8800,8800,8800,0
20240712,202700,26761740,8800,8800,8800,8800,0
20240712,202600,26761740,8800,8800,8800,8800,0
20240712,202500,26761740,8800,8800,8800,8800,0
20240712,202400,26761740,8800,8800,8800,8800,0
20240712,202300,26761740,8800,8800,8800,8800,0
20240712,202200,26761740,8800,8800,8800,8800,0
20240712,202100,26761740,8800,8800,8800,8800,0
20240712,202000,26761740,8800,8800,8800,8800,0
20240712,201900,26761740,8800,8800,8800,8800,0
20240712,201800,26761740,8800,8800,8800,8800,0
20240712,201700,26761740,8800,8800,8800,8800,0
20240712,201600,26761740,8800,8800,8800,8800,0
20240712,201500,26761740,8800,8800,8800,8800,0
20240712,201400,26761740,8800,8800,8800,8800,0
20240712,201300,26761740,8800,8800,8800,8800,0
20240712,201200,26761740,8800,8800,8800,8800,0
20240712,201100,26761740,8800,8800,8800,8800,0
20240712,201000,26761740,8800,8800,8800,8800,0
20240712,200900,26761740,8800,8800,8800,8800,0
20240712,200800,26761740,8800,8800,8800,8800,0
20240712,200700,26761740,8800,8800,8800,8800,0
20240712,200600,26761740,8800,8800,8800,8800,0
20240712,200500,26761740,8800,8800,8800,8800,0
20240712,200400,26761740,8800,8800,8800,8800,0
20240712,200300,26761740,8800,8800,8800,8800,0
20240712,200200,26761740,8800,8800,8800,8800,0
20240712,200100,26761740,8800,8800,8800,8800,0
20240712,200000,26761740,8800,8800,8800,8800,0
20240712,195900,26761740,8800,8800,8800,8800,3
20240712,195800,26761740,8800,8800,8800,8800,0
20240712,195700,26761740,8800,8800,8800,8800,0
20240712,195600,26761740,8800,8800,8800,8800,0
20240712,195500,26761740,8800,8800,8800,8800,0
20240712,195400,26761740,8800,8800,8800,8800,0
20240712,195300,26761740,8800,8800,8800,8800,0
20240712,195200,26761740,8800,8800,8800,8800,0
20240712,195100,26761740,8800,8800,8800,8800,0
20240712,195000,26761740,8800,8800,8800,8800,0
20240712,194900,26761740,8800,8800,8800,8800,0
20240712,194800,26761740,8800,8800,8800,8800,0
20240712,194700,26761740,8800,8800,8800,8800,0
20240712,194600,26761740,8800,8800,8800,8800,0
20240712,194500,26761740,8800,8800,8800,8800,0
20240712,194400,26761740,8800,8800,8800,8800,0
20240712,194300,26761740,8800,8800,8800,8800,0
20240712,194200,26761740,8800,8800,8800,8800,0
20240712,194100,26761740,8800,8800,8800,8800,0
20240712,194000,26761740,8800,8800,8800,8800,0
20240712,193900,26761740,8800,8800,8800,8800,0
20240712,193800,26761740,8800,8800,8800,8800,0
20240712,193700,26761740,8800,8800,8800,8800,0
20240712,193600,26761740,8800,8800,8800,8800,0
20240712,193500,26761740,8800,8800,8800,8800,0
20240712,193400,26761740,8800,8800,8800,8800,0
20240712,193300,26761740,8800,8800,8800,8800,0
20240712,193200,26761740,8800,8800,8800,8800,0
20240712,193100,26761740,8800,8800,8800,8800,0
20240712,193000,26761740,8800,8800,8800,8800,0
20240712,192900,26761740,8800,8800,8800,8800,3
20240712,192800,26761740,8800,8800,8800,8800,0
20240712,192700,26761740,8800,8800,8800,8800,0
20240712,192600,26761740,8800,8800,8800,8800,0
20240712,192500,26761740,8800,8800,8800,8800,0
20240712,192400,26761740,8800,8800,8800,8800,0
20240712,192300,26761740,8800,8800,8800,8800,0
20240712,192200,26761740,8800,8800,8800,8800,0
20240712,192100,26761740,8800,8800,8800,8800,0
20240712,192000,26761740,8800,8800,8800,8800,0
20240712,191900,26761740,8800,8800,8800,8800,0
20240712,191800,26761740,8800,8800,8800,8800,0
20240712,191700,26761740,8800,8800,8800,8800,0
20240712,191600,26761740,8800,8800,8800,8800,0
20240712,191500,26761740,8800,8800,8800,8800,0
20240712,191400,26761740,8800,8800,8800,8800,0
20240712,191300,26761740,8800,8800,8800,8800,0
20240712,191200,26761740,8800,8800,8800,8800,0
20240712,191100,26761740,8800,8800,8800,8800,0
20240712,191000,26761740,8800,8800,8800,8800,0
20240712,190900,26761740,8800,8800,8800,8800,0
20240712,190800,26761740,8800,8800,8800,8800,0
20240712,190700,26761740,8800,8800,8800,8800,0
20240712,190600,26761740,8800,8800,8800,8800,0
20240712,190500,26761740,8800,8800,8800,8800,0
20240712,190400,26761740,8800,8800,8800,8800,0
20240712,190300,26761740,8800,8800,8800,8800,0
20240712,190200,26761740,8800,8800,8800,8800,0
20240712,190100,26761740,8800,8800,8800,8800,0
20240712,190000,26761740,8800,8800,8800,8800,0
20240712,185900,26761740,8800,8800,8800,8800,3
20240712,185800,26761740,8800,8800,8800,8800,0
20240712,185700,26761740,8800,8800,8800,8800,0
20240712,185600,26761740,8800,8800,8800,8800,0
20240712,185500,26761740,8800,8800,8800,8800,0
20240712,185400,26761740,8800,8800,8800,8800,0
20240712,185300,26761740,8800,8800,8800,8800,0
20240712,185200,26761740,8800,8800,8800,8800,0
20240712,185100,26761740,8800,8800,8800,8800,0
20240712,185000,26761740,8800,8800,8800,8800,0
20240712,184900,26761740,8800,8800,8800,8800,0
20240712,184800,26761740,8800,8800,8800,8800,0
20240712,184700,26761740,8800,8800,8800,8800,0
20240712,184600,26761740,8800,8800,8800,8800,0
20240712,184500,26761740,8800,8800,8800,8800,0
20240712,184400,26761740,8800,8800,8800,8800,0
20240712,184300,26761740,8800,8800,8800,8800,0
20240712,184200,26761740,8800,8800,8800,8800,0
20240712,184100,26761740,8800,8800,8800,8800,0
20240712,184000,26761740,8800,8800,8800,8800,0
20240712,183900,26761740,8800,8800,8800,8800,0
20240712,183800,26761740,8800,8800,8800,8800,0
20240712,183700,26761740,8800,8800,8800,8800,0
20240712,183600,26761740,8800,8800,8800,8800,0
20240712,183500,26761740,8800,8800,8800,8800,0
20240712,183400,26761740,8800,8800,8800,8800,0
20240712,183300,26761740,8800,8800,8800,8800,0
20240712,183200,26761740,8800,8800,8800,8800,0
20240712,183100,26761740,8800,8800,8800,8800,0
20240712,183000,26761740,8800,8800,8800,8800,0
20240712,182900,26761740,8800,8800,8800,8800,3
20240712,182800,26761740,8800,8800,8800,8800,0
20240712,182700,26761740,8800,8800,8800,8800,0
20240712,182600,26761740,8800,8800,8800,8800,0
20240712,182500,26761740,8800,8800,8800,8800,0
20240712,182400,26761740,8800,8800,8800,8800,0
20240712,182300,26761740,8800,8800,8800,8800,0
20240712,182200,26761740,8800,8800,8800,8800,0
20240712,182100,26761740,8800,8800,8800,8800,0
20240712,182000,26761740,8800,8800,8800,8800,0
20240712,181900,26761740,8800,8800,8800,8800,0
20240712,181800,26761740,8800,8800,8800,8800,0
20240712,181700,26761740,8800,8800,8800,8800,0
20240712,181600,26761740,8800,8800,8800,8800,0
20240712,181500,26761740,8800,8800,8800,8800,0
20240712,181400,26761740,8800,8800,8800,8800,0
20240712,181300,26761740,8800,8800,8800,8800,0
20240712,181200,26761740,8800,8800,8800,8800,0
20240712,181100,26761740,8800,8800,8800,8800,0
20240712,181000,26761740,8800,8800,8800,8800,0
20240712,180900,26761740,8800,8800,8800,8800,0
20240712,180800,26761740,8800,8800,8800,8800,0
20240712,180700,26761740,8800,8800,8800,8800,0
20240712,180600,26761740,8800,8800,8800,8800,0
20240712,180500,26761740,8800,8800,8800,8800,0
20240712,180400,26761740,8800,8800,8800,8800,0
20240712,180300,26761740,8800,8800,8800,8800,0
20240712,180200,26761740,8800,8800,8800,8800,0
20240712,180100,26761740,8800,8800,8800,8800,0
20240712,180000,26761740,8800,8800,8800,8800,0
20240712,175900,26761740,8800,8800,8800,8800,3
20240712,175800,26761740,8800,8800,8800,8800,0
20240712,175700,26761740,8800,8800,8800,8800,0
20240712,175600,26761740,8800,8800,8800,8800,0
20240712,175500,26761740,8800,8800,8800,8800,0
20240712,175400,26761740,8800,8800,8800,8800,0
20240712,175300,26761740,8800,8800,8800,8800,0
20240712,175200,26761740,8800,8800,8800,8800,0
20240712,175100,26761740,8800,8800,8800,8800,0
20240712,175000,26761740,8800,8800,8800,8800,0
20240712,174900,26761740,8800,8800,8800,8800,0
20240712,174800,26761740,8800,8800,8800,8800,0
20240712,174700,26761740,8800,8800,8800,8800,0
20240712,174600,26761740,8800,8800,8800,8800,0
20240712,174500,26761740,8800,8800,8800,8800,0
20240712,174400,26761740,8800,8800,8800,8800,0
20240712,174300,26761740,8800,8800,8800,8800,0
20240712,174200,26761740,8800,8800,8800,8800,0
20240712,174100,26761740,8800,8800,8800,8800,0
20240712,174000,26761740,8800,8800,8800,8800,0
20240712,173900,26761740,8800,8800,8800,8800,0
20240712,173800,26761740,8800,8800,8800,8800,0
20240712,173700,26761740,8800,8800,8800,8800,0
20240712,173600,26761740,8800,8800,8800,8800,0
20240712,173500,26761740,8800,8800,8800,8800,0
20240712,173400,26761740,8800,8800,8800,8800,0
20240712,173300,26761740,8800,8800,8800,8800,0
20240712,173200,26761740,8800,8800,8800,8800,0
20240712,173100,26761740,8800,8800,8800,8800,0
20240712,173000,26761740,8800,8800,8800,8800,0
20240712,172900,26761740,8800,8800,8800,8800,3
20240712,172800,26761740,8800,8800,8800,8800,0
20240712,172700,26761740,8800,8800,8800,8800,0
20240712,172600,26761740,8800,8800,8800,8800,0
20240712,172500,26761740,8800,8800,8800,8800,0
20240712,172400,26761740,8800,8800,8800,8800,0
20240712,172300,26761740,8800,8800,8800,8800,0
20240712,172200,26761740,8800,8800,8800,8800,0
20240712,172100,26761740,8800,8800,8800,8800,0
20240712,172000,26761740,8800,8800,8800,8800,0
20240712,171900,26761740,8800,8800,8800,8800,0
20240712,171800,26761740,8800,8800,8800,8800,0
20240712,171700,26761740,8800,8800,8800,8800,0
20240712,171600,26761740,8800,8800,8800,8800,0
20240712,171500,26761740,8800,8800,8800,8800,0
20240712,171400,26761740,8800,8800,8800,8800,0
20240712,171300,26761740,8800,8800,8800,8800,0
20240712,171200,26761740,8800,8800,8800,8800,0
20240712,171100,26761740,8800,8800,8800,8800,0
20240712,171000,26761740,8800,8800,8800,8800,0
20240712,170900,26761740,8800,8800,8800,8800,0
20240712,170800,26761740,8800,8800,8800,8800,0
20240712,170700,26761740,8800,8800,8800,8800,0
20240712,170600,26761740,8800,8800,8800,8800,0
20240712,170500,26761740,8800,8800,8800,8800,0
20240712,170400,26761740,8800,8800,8800,8800,0
20240712,170300,26761740,8800,8800,8800,8800,0
20240712,170200,26761740,8800,8800,8800,8800,0
20240712,170100,26761740,8800,8800,8800,8800,0
20240712,170000,26761740,8800,8800,8800,8800,0
20240712,165900,26761740,8800,8800,8800,8800,3
20240712,165800,26761740,8800,8800,8800,8800,0
20240712,165700,26761740,8800,8800,8800,8800,0
20240712,165600,26761740,8800,8800,8800,8800,0
20240712,165500,26761740,8800,8800,8800,8800,0
20240712,165400,26761740,8800,8800,8800,8800,0
20240712,165300,26761740,8800,8800,8800,8800,0
20240712,165200,26761740,8800,8800,8800,8800,0
20240712,165100,26761740,8800,8800,8800,8800,0
20240712,165000,26761740,8800,8800,8800,8800,0
20240712,164900,26761740,8800,8800,8800,8800,0
20240712,164800,26761740,8800,8800,8800,8800,0
20240712,164700,26761740,8800,8800,8800,8800,0
20240712,164600,26761740,8800,8800,8800,8800,0
20240712,164500,26761740,8800,8800,8800,8800,0
20240712,164400,26761740,8800,8800,8800,8800,0
20240712,164300,26761740,8800,8800,8800,8800,0
20240712,164200,26761740,8800,8800,8800,8800,0
20240712,164100,26761740,8800,8800,8800,8800,0
20240712,164000,26761740,8800,8800,8800,8800,0
20240712,163900,26761740,8800,8800,8800,8800,0
20240712,163800,26761740,8800,8800,8800,8800,0
20240712,163700,26761740,8800,8800,8800,8800,0
20240712,163600,26761740,8800,8800,8800,8800,0
20240712,163500,26761740,8800,8800,8800,8800,0
20240712,163400,26761740,8800,8800,8800,8800,0
20240712,163300,26761740,8800,8800,8800,8800,0
20240712,163200,26761740,8800,8800,8800,8800,0
20240712,163100,26761740,8800,8800,8800,8800,0
20240712,163000,26761740,8800,8800,8800,8800,0
20240712,162900,26761740,8800,8800,8800,8800,3
20240712,162800,26761740,8800,8800,8800,8800,0
20240712,162700,26761740,8800,8800,8800,8800,0
20240712,162600,26761740,8800,8800,8800,8800,0
20240712,162500,26761740,8800,8800,8800,8800,0
20240712,162400,26761740,8800,8800,8800,8800,0
20240712,162300,26761740,8800,8800,8800,8800,0
20240712,162200,26761740,8800,8800,8800,8800,0
20240712,162100,26761740,8800,8800,8800,8800,0
20240712,162000,26761740,8800,8800,8800,8800,0
20240712,161900,26761740,8800,8800,8800,8800,0
20240712,161800,26761740,8800,8800,8800,8800,0
20240712,161700,26761740,8800,8800,8800,8800,0
20240712,161600,26761740,8800,8800,8800,8800,0
20240712,161500,26761740,8800,8800,8800,8800,0
20240712,161400,26761740,8800,8800,8800,8800,0
20240712,161300,26761740,8800,8800,8800,8800,0
20240712,161200,26761740,8800,8800,8800,8800,0
20240712,161100,26761740,8800,8800,8800,8800,0
20240712,161000,26761740,8800,8800,8800,8800,0
20240712,160900,26761740,8800,8800,8800,8800,0
20240712,160800,26761740,8800,8800,8800,8800,0
20240712,160700,26761740,8800,8800,8800,8800,0
20240712,160600,26761740,8800,8800,8800,8800,0
20240712,160500,26761740,8800,8800,8800,8800,0
20240712,160400,26761740,8800,8800,8800,8800,0
20240712,160300,26761740,8800,8800,8800,8800,0
20240712,160200,26761740,8800,8800,8800,8800,0
20240712,160100,26761740,8800,8800,8800,8800,0
20240712,160000,26761740,8800,8800,8800,8800,0
20240712,155900,26761740,8800,8800,8800,8800,3
20240712,155800,26761740,8800,8800,8800,8800,0
20240712,155700,26761740,8800,8800,8800,8800,0
20240712,155600,26761740,8800,8800,8800,8800,0
20240712,155500,26761740,8800,8800,8800,8800,0
20240712,155400,26761740,8800,8800,8800,8800,0
20240712,155300,26761740,8800,8800,8800,8800,0
20240712,155200,26761740,8800,8800,8800,8800,0
20240712,155100,26761740,8800,8800,8800,8800,0
20240712,155000,26761740,8800,8800,8800,8800,0
20240712,154900,26761740,8800,8800,8800,8800,0
20240712,154800,26761740,8800,8800,8800,8800,0
20240712,154700,26761740,8800,8800,8800,8800,0
20240712,154600,26761740,8800,8800,8800,8800,0
20240712,154500,26761740,8800,8800,8800,8800,0
20240712,154400,26761740,8800,8800,8800,8800,0
20240712,154300,26761740,8800,8800,8800,8800,0
20240712,154200,26761740,8800,8800,8800,8800,0
20240712,154100,26761740,8800,8800,8800,8800,0
20240712,154000,26761740,8800,8800,8800,8800,0
20240712,153900,26761740,8800,8800,8800,8800,0
20240712,153800,26761740,8800,8800,8800,8800,0
20240712,153700,26761740,8800,8800,8800,8800,0
20240712,153600,26761740,8800,8800,8800,8800,0
20240712,153500,26761740,8800,8800,8800,8800,0
20240712,153400,26761740,8800,8800,8800,8800,0
20240712,153300,26761740,8800,8800,8800,8800,0
20240712,153200,26761740,8800,8800,8800,8800,0
20240712,153100,26761740,8800,8800,8800,8800,0
20240712,153000,26761740,8800,8800,8800,8800,3
20240712,152900,26735340,8720,8720,8720,8720,0
20240712,152800,26735340,8720,8720,8720,8720,0
20240712,152700,26735340,8720,8720,8720,8720,0
20240712,152600,26735340,8720,8720,8720,8720,0
20240712,152500,26735340,8720,8720,8720,8720,0
20240712,152400,26735340,8720,8720,8720,8720,0
20240712,152300,26735340,8720,8720,8720,8720,0
20240712,152200,26735340,8720,8720,8720,8720,0
20240712,152100,26735340,8720,8720,8720,8720,0
20240712,152000,26735340,8720,8720,8720,8720,0
20240712,151900,26735340,8720,8730,8730,8720,43
20240712,151800,26360370,8750,8750,8750,8750,0
20240712,151700,26360370,8750,8750,8750,8750,0
20240712,151600,26360370,8750,8750,8750,8750,0
20240712,151500,26360370,8750,8800,8800,8750,186
20240712,151400,24731810,8770,8770,8770,8770,0
20240712,151300,24731810,8770,8770,8770,8770,10
20240712,151200,24644110,8800,8800,8800,8800,0
20240712,151100,24644110,8800,8800,8800,8800,0
20240712,151000,24644110,8800,8800,8800,8800,0
20240712,150900,24644110,8800,8800,8800,8800,0
20240712,150800,24644110,8800,8800,8800,8800,1
20240712,150700,24635310,8750,8750,8750,8750,0
20240712,150600,24635310,8750,8750,8750,8750,66
20240712,150500,24057810,8750,8750,8750,8750,0
20240712,150400,24057810,8750,8750,8750,8750,0
20240712,150300,24057810,8750,8750,8750,8750,1
20240712,150200,24049060,8720,8720,8720,8720,0
20240712,150100,24049060,8720,8720,8720,8720,0
20240712,150000,24049060,8720,8730,8730,8720,10
20240712,145900,23961850,8750,8750,8750,8750,0
20240712,145800,23961850,8750,8750,8750,8750,0
20240712,145700,23961850,8750,8750,8750,8750,0
20240712,145600,23961850,8750,8750,8750,8750,1
20240712,145500,23953100,8740,8740,8740,8740,0
20240712,145400,23953100,8740,8740,8740,8740,0
20240712,145300,23953100,8740,8740,8740,8740,1
20240712,145200,23944360,8750,8750,8750,8750,0
20240712,145100,23944360,8750,8750,8750,8750,0
20240712,145000,23944360,8750,8750,8750,8750,1
20240712,144900,23935610,8720,8720,8720,8720,0
20240712,144800,23935610,8720,8720,8720,8720,78
20240712,144700,23255450,8750,8730,8750,8730,107
20240712,144600,22321320,8730,8730,8730,8730,0
20240712,144500,22321320,8730,8730,8730,8730,0
20240712,144400,22321320,8730,8730,8730,8730,0
20240712,144300,22321320,8730,8730,8730,8730,0
20240712,144200,22321320,8730,8730,8730,8730,0
20240712,144100,22321320,8730,8730,8730,8730,0
20240712,144000,22321320,8730,8730,8730,8730,0
20240712,143900,22321320,8730,8730,8730,8730,0
20240712,143800,22321320,8730,8730,8730,8730,120
20240712,143700,21273720,8740,8740,8740,8740,0
20240712,143600,21273720,8740,8740,8740,8740,0
20240712,143500,21273720,8740,8740,8740,8740,0
20240712,143400,21273720,8740,8740,8740,8740,0
20240712,143300,21273720,8740,8740,8740,8740,0
20240712,143200,21273720,8740,8740,8740,8740,6
20240712,143100,21221280,8740,8740,8740,8740,0
20240712,143000,21221280,8740,8740,8740,8740,0
20240712,142900,21221280,8740,8740,8740,8740,0
20240712,142800,21221280,8740,8740,8740,8740,0
20240712,142700,21221280,8740,8740,8740,8740,0
20240712,142600,21221280,8740,8740,8740,8740,0
20240712,142500,21221280,8740,8740,8740,8740,0
20240712,142400,21221280,8740,8740,8740,8740,0
20240712,142300,21221280,8740,8740,8740,8740,40
20240712,142200,20871680,8740,8740,8740,8740,0
20240712,142100,20871680,8740,8740,8740,8740,0
20240712,142000,20871680,8740,8740,8740,8740,0
20240712,141900,20871680,8740,8740,8740,8740,51
20240712,141800,20425940,8740,8740,8740,8740,0
20240712,141700,20425940,8740,8740,8740,8740,0
20240712,141600,20425940,8740,8740,8740,8740,0
20240712,141500,20425940,8740,8740,8740,8740,0
20240712,141400,20425940,8740,8740,8740,8740,0
20240712,141300,20425940,8740,8740,8740,8740,1
20240712,141200,20417200,8750,8750,8750,8750,0
20240712,141100,20417200,8750,8750,8750,8750,0
20240712,141000,20417200,8750,8750,8750,8750,0
20240712,140900,20417200,8750,8750,8750,8750,0
20240712,140800,20417200,8750,8750,8750,8750,0
20240712,140700,20417200,8750,8750,8750,8750,0
20240712,140600,20417200,8750,8750,8750,8750,0
20240712,140500,20417200,8750,8750,8750,8750,0
20240712,140400,20417200,8750,8750,8750,8750,0
20240712,140300,20417200,8750,8750,8750,8750,0
20240712,140200,20417200,8750,8750,8750,8750,0
20240712,140100,20417200,8750,8750,8750,8750,1
20240712,140000,20408450,8740,8740,8740,8740,0
20240712,135900,20408450,8740,8740,8740,8740,0
20240712,135800,20408450,8740,8740,8740,8740,0
20240712,135700,20408450,8740,8750,8750,8740,65
20240712,135600,19840050,8800,8800,8800,8800,0
20240712,135500,19840050,8800,8800,8800,8800,0
20240712,135400,19840050,8800,8800,8800,8800,0
20240712,135300,19840050,8800,8800,8800,8800,0
20240712,135200,19840050,8800,8800,8800,8800,0
20240712,135100,19840050,8800,8800,8800,8800,0
20240712,135000,19840050,8800,8800,8800,8800,0
20240712,134900,19840050,8800,8800,8800,8800,0
20240712,134800,19840050,8800,8800,8800,8800,0
20240712,134700,19840050,8800,8800,8800,8800,0
20240712,134600,19840050,8800,8800,8800,8800,0
20240712,134500,19840050,8800,8800,8800,8800,0
20240712,134400,19840050,8800,8800,8800,8800,0
20240712,134300,19840050,8800,8800,8800,8800,0
20240712,134200,19840050,8800,8800,8800,8800,0
20240712,134100,19840050,8800,8800,8800,8800,0
20240712,134000,19840050,8800,8800,8800,8800,0
20240712,133900,19840050,8800,8800,8800,8800,0
20240712,133800,19840050,8800,8800,8800,8800,0
20240712,133700,19840050,8800,8800,8800,8800,5
20240712,133600,19796050,8800,8800,8800,8800,0
20240712,133500,19796050,8800,8800,8800,8800,0
20240712,133400,19796050,8800,8800,8800,8800,0
20240712,133300,19796050,8800,8800,8800,8800,0
20240712,133200,19796050,8800,8800,8800,8800,0
20240712,133100,19796050,8800,8800,8800,8800,0
20240712,133000,19796050,8800,8800,8800,8800,0
20240712,132900,19796050,8800,8800,8800,8800,0
20240712,132800,19796050,8800,8800,8800,8800,100
20240712,132700,18916050,8800,8800,8800,8800,0
20240712,132600,18916050,8800,8800,8800,8800,0
20240712,132500,18916050,8800,8800,8800,8800,0
20240712,132400,18916050,8800,8800,8800,8800,0
20240712,132300,18916050,8800,8800,8800,8800,0
20240712,132200,18916050,8800,8800,8800,8800,0
20240712,132100,18916050,8800,8800,8800,8800,0
20240712,132000,18916050,8800,8800,8800,8800,0
20240712,131900,18916050,8800,8800,8800,8800,0
20240712,131800,18916050,8800,8800,8800,8800,0
20240712,131700,18916050,8800,8800,8800,8800,0
20240712,131600,18916050,8800,8800,8800,8800,0
20240712,131500,18916050,8800,8800,8800,8800,0
20240712,131400,18916050,8800,8800,8800,8800,0
20240712,131300,18916050,8800,8800,8800,8800,0
20240712,131200,18916050,8800,8800,8800,8800,0
20240712,131100,18916050,8800,8800,8800,8800,0
20240712,131000,18916050,8800,8800,8800,8800,0
20240712,130900,18916050,8800,8800,8800,8800,0
20240712,130800,18916050,8800,8800,8800,8800,0
20240712,130700,18916050,8800,8800,8800,8800,0
20240712,130600,18916050,8800,8800,8800,8800,0
20240712,130500,18916050,8800,8800,8800,8800,0
20240712,130400,18916050,8800,8800,8800,8800,0
20240712,130300,18916050,8800,8800,8800,8800,0
20240712,130200,18916050,8800,8800,8800,8800,0
20240712,130100,18916050,8800,8800,8800,8800,0
20240712,130000,18916050,8800,8800,8800,8800,0
20240712,125900,18916050,8800,8800,8800,8800,0
20240712,125800,18916050,8800,8800,8800,8800,0
20240712,125700,18916050,8800,8800,8800,8800,0
20240712,125600,18916050,8800,8800,8800,8800,15
20240712,125500,18784050,8800,8800,8800,8800,0
20240712,125400,18784050,8800,8800,8800,8800,0
20240712,125300,18784050,8800,8800,8800,8800,0
20240712,125200,18784050,8800,8800,8800,8800,0
20240712,125100,18784050,8800,8800,8800,8800,0
20240712,125000,18784050,8800,8800,8800,8800,0
20240712,124900,18784050,8800,8800,8800,8800,0
20240712,124800,18784050,8800,8800,8800,8800,0
20240712,124700,18784050,8800,8800,8800,8800,0
20240712,124600,18784050,8800,8800,8800,8800,0
20240712,124500,18784050,8800,8800,8800,8800,0
20240712,124400,18784050,8800,8800,8800,8800,0
20240712,124300,18784050,8800,8800,8800,8800,0
20240712,124200,18784050,8800,8800,8800,8800,0
20240712,124100,18784050,8800,8800,8800,8800,1
20240712,124000,18775250,8800,8800,8800,8800,31
20240712,123900,18502450,8800,8800,8800,8800,0
20240712,123800,18502450,8800,8800,8800,8800,0
20240712,123700,18502450,8800,8800,8800,8800,25
20240712,123600,18282450,8800,8800,8800,8800,0
20240712,123500,18282450,8800,8800,8800,8800,0
20240712,123400,18282450,8800,8800,8800,8800,30
20240712,123300,18018450,8800,8800,8800,8800,0
20240712,123200,18018450,8800,8800,8800,8800,0
20240712,123100,18018450,8800,8800,8800,8800,0
20240712,123000,18018450,8800,8800,8800,8800,0
20240712,122900,18018450,8800,8800,8800,8800,0
20240712,122800,18018450,8800,8800,8800,8800,0
20240712,122700,18018450,8800,8800,8800,8800,0
20240712,122600,18018450,8800,8800,8800,8800,0
20240712,122500,18018450,8800,8800,8800,8800,0
20240712,122400,18018450,8800,8800,8800,8800,0
20240712,122300,18018450,8800,8800,8800,8800,0
20240712,122200,18018450,8800,8800,8800,8800,0
20240712,122100,18018450,8800,8800,8800,8800,0
20240712,122000,18018450,8800,8800,8800,8800,0
20240712,121900,18018450,8800,8800,8800,8800,0
20240712,121800,18018450,8800,8800,8800,8800,0
20240712,121700,18018450,8800,8800,8800,8800,0
20240712,121600,18018450,8800,8800,8800,8800,0
20240712,121500,18018450,8800,8800,8800,8800,0
20240712,121400,18018450,8800,8800,8800,8800,0
20240712,121300,18018450,8800,8800,8800,8800,0
20240712,121200,18018450,8800,8800,8800,8800,0
20240712,121100,18018450,8800,8800,8800,8800,0
20240712,121000,18018450,8800,8790,8800,8790,3
20240712,120900,17992070,8750,8750,8750,8750,0
20240712,120800,17992070,8750,8750,8750,8750,0
20240712,120700,17992070,8750,8750,8750,8750,0
20240712,120600,17992070,8750,8750,8750,8750,0
20240712,120500,17992070,8750,8750,8750,8750,0
20240712,120400,17992070,8750,8750,8750,8750,0
20240712,120300,17992070,8750,8750,8750,8750,0
20240712,120200,17992070,8750,8750,8750,8750,0
20240712,120100,17992070,8750,8750,8750,8750,0
20240712,120000,17992070,8750,8760,8760,8750,6
20240712,115900,17939520,8790,8790,8790,8790,1
20240712,115800,17930730,8740,8740,8740,8740,0
20240712,115700,17930730,8740,8740,8740,8740,0
20240712,115600,17930730,8740,8740,8740,8740,0
20240712,115500,17930730,8740,8740,8740,8740,0
20240712,115400,17930730,8740,8740,8740,8740,0
20240712,115300,17930730,8740,8740,8740,8740,0
20240712,115200,17930730,8740,8740,8740,8740,0
20240712,115100,17930730,8740,8740,8740,8740,0
20240712,115000,17930730,8740,8740,8740,8740,0
20240712,114900,17930730,8740,8740,8740,8740,0
20240712,114800,17930730,8740,8740,8740,8740,0
20240712,114700,17930730,8740,8740,8740,8740,0
20240712,114600,17930730,8740,8740,8740,8740,0
20240712,114500,17930730,8740,8740,8740,8740,0
20240712,114400,17930730,8740,8740,8740,8740,13
20240712,114300,17817110,8740,8740,8740,8740,250
20240712,114200,15632110,8740,8740,8740,8740,0
20240712,114100,15632110,8740,8740,8740,8740,0
20240712,114000,15632110,8740,8740,8740,8740,1
20240712,113900,15623370,8750,8750,8750,8750,0
20240712,113800,15623370,8750,8750,8750,8750,0
20240712,113700,15623370,8750,8750,8750,8750,0
20240712,113600,15623370,8750,8750,8750,8750,0
20240712,113500,15623370,8750,8750,8750,8750,0
20240712,113400,15623370,8750,8750,8750,8750,0
20240712,113300,15623370,8750,8750,8750,8750,0
20240712,113200,15623370,8750,8750,8750,8750,1
20240712,113100,15614620,8760,8760,8760,8760,5
20240712,113000,15570820,8760,8760,8760,8760,0
20240712,112900,15570820,8760,8760,8760,8760,0
20240712,112800,15570820,8760,8760,8760,8760,3
20240712,112700,15544540,8800,8800,8800,8800,0
20240712,112600,15544540,8800,8800,8800,8800,113
20240712,112500,14550140,8800,8800,8800,8800,0
20240712,112400,14550140,8800,8800,8800,8800,0
20240712,112300,14550140,8800,8800,8800,8800,0
20240712,112200,14550140,8800,8800,8800,8800,0
20240712,112100,14550140,8800,8800,8800,8800,0
20240712,112000,14550140,8800,8800,8800,8800,2
20240712,111900,14532540,8800,8800,8800,8800,0
20240712,111800,14532540,8800,8800,8800,8800,0
20240712,111700,14532540,8800,8800,8800,8800,0
20240712,111600,14532540,8800,8800,8800,8800,1
20240712,111500,14523740,8730,8730,8730,8730,0
20240712,111400,14523740,8730,8730,8730,8730,0
20240712,111300,14523740,8730,8730,8730,8730,273
20240712,111200,12140450,8760,8760,8760,8760,0
20240712,111100,12140450,8760,8760,8760,8760,0
20240712,111000,12140450,8760,8760,8760,8760,0
20240712,110900,12140450,8760,8760,8760,8760,0
20240712,110800,12140450,8760,8760,8760,8760,0
20240712,110700,12140450,8760,8760,8760,8760,0
20240712,110600,12140450,8760,8770,8770,8760,179
20240712,110500,10571730,8780,8780,8780,8780,0
20240712,110400,10571730,8780,8780,8780,8780,0
20240712,110300,10571730,8780,8780,8780,8780,15
20240712,110200,10440030,8800,8800,8800,8800,0
20240712,110100,10440030,8800,8800,8800,8800,0
20240712,110000,10440030,8800,8800,8800,8800,0
20240712,105900,10440030,8800,8800,8800,8800,0
20240712,105800,10440030,8800,8800,8800,8800,0
20240712,105700,10440030,8800,8800,8800,8800,3
20240712,105600,10413630,8810,8810,8810,8810,0
20240712,105500,10413630,8810,8810,8810,8810,0
20240712,105400,10413630,8810,8810,8810,8810,0
20240712,105300,10413630,8810,8810,8810,8810,0
20240712,105200,10413630,8810,8810,8810,8810,0
20240712,105100,10413630,8810,8810,8810,8810,0
20240712,105000,10413630,8810,8810,8810,8810,0
20240712,104900,10413630,8810,8810,8810,8810,0
20240712,104800,10413630,8810,8810,8810,8810,0
20240712,104700,10413630,8810,8810,8810,8810,0
20240712,104600,10413630,8810,8810,8810,8810,0
20240712,104500,10413630,8810,8810,8810,8810,0
20240712,104400,10413630,8810,8810,8810,8810,0
20240712,104300,10413630,8810,8810,8810,8810,0
20240712,104200,10413630,8810,8810,8810,8810,0
20240712,104100,10413630,8810,8810,8810,8810,0
20240712,104000,10413630,8810,8810,8810,8810,0
20240712,103900,10413630,8810,8810,8810,8810,0
20240712,103800,10413630,8810,8810,8810,8810,0
20240712,103700,10413630,8810,8810,8810,8810,0
20240712,103600,10413630,8810,8810,8810,8810,0
20240712,103500,10413630,8810,8810,8810,8810,0
20240712,103400,10413630,8810,8810,8810,8810,0
20240712,103300,10413630,8810,8810,8810,8810,0
20240712,103200,10413630,8810,8810,8810,8810,0
20240712,103100,10413630,8810,8810,8810,8810,0
20240712,103000,10413630,8810,8810,8810,8810,1
20240712,102900,10404820,8770,8790,8790,8770,346
20240712,102800,7366360,8790,8790,8790,8790,0
20240712,102700,7366360,8790,8790,8790,8790,0
20240712,102600,7366360,8790,8790,8790,8790,54
20240712,102500,6891700,8810,8810,8810,8810,0
20240712,102400,6891700,8810,8810,8810,8810,0
20240712,102300,6891700,8810,8810,8810,8810,0
20240712,102200,6891700,8810,8810,8810,8810,0
20240712,102100,6891700,8810,8810,8810,8810,0
20240712,102000,6891700,8810,8810,8810,8810,3
20240712,101900,6865270,8810,8810,8810,8810,0
20240712,101800,6865270,8810,8810,8810,8810,0
20240712,101700,6865270,8810,8810,8810,8810,0
20240712,101600,6865270,8810,8810,8810,8810,0
20240712,101500,6865270,8810,8810,8810,8810,0
20240712,101400,6865270,8810,8810,8810,8810,0
20240712,101300,6865270,8810,8810,8810,8810,0
20240712,101200,6865270,8810,8810,8810,8810,1
20240712,101100,6856460,8790,8790,8790,8790,0
20240712,101000,6856460,8790,8790,8790,8790,4
20240712,100900,6821300,8810,8810,8810,8810,0
20240712,100800,6821300,8810,8810,8810,8810,0
20240712,100700,6821300,8810,8810,8810,8810,0
20240712,100600,6821300,8810,8810,8810,8810,0
20240712,100500,6821300,8810,8800,8810,8790,102
20240712,100400,5924010,8800,8800,8800,8800,45
20240712,100300,5528010,8810,8810,8810,8810,2
20240712,100200,5510390,8810,8810,8810,8810,0
20240712,100100,5510390,8810,8810,8810,8810,12
20240712,100000,5404670,8810,8810,8810,8810,40
20240712,095900,5052270,8810,8810,8810,8810,1
20240712,095800,5043460,8810,8810,8810,8810,0
20240712,095700,5043460,8810,8810,8810,8810,0
20240712,095600,5043460,8810,8810,8810,8810,0
20240712,095500,5043460,8810,8810,8810,8810,0
20240712,095400,5043460,8810,8810,8810,8810,26
20240712,095300,4814400,8820,8820,8820,8820,0
20240712,095200,4814400,8820,8820,8820,8820,0
20240712,095100,4814400,8820,8820,8820,8820,0
20240712,095000,4814400,8820,8820,8820,8820,110
20240712,094900,3844200,8860,8860,8860,8860,0
20240712,094800,3844200,8860,8860,8860,8860,0
20240712,094700,3844200,8860,8860,8860,8860,0
20240712,094600,3844200,8860,8860,8860,8860,0
20240712,094500,3844200,8860,8860,8860,8860,50
20240712,094400,3401200,8860,8860,8860,8860,0
20240712,094300,3401200,8860,8860,8860,8860,0
20240712,094200,3401200,8860,8860,8860,8860,113
20240712,094100,2400020,8860,8860,8860,8860,0
20240712,094000,2400020,8860,8860,8860,8860,0
20240712,093900,2400020,8860,8860,8860,8860,0
20240712,093800,2400020,8860,8860,8860,8860,0
20240712,093700,2400020,8860,8860,8860,8860,0
20240712,093600,2400020,8860,8860,8860,8860,0
20240712,093500,2400020,8860,8860,8860,8860,0
20240712,093400,2400020,8860,8860,8860,8860,4
20240712,093300,2364580,8860,8860,8860,8860,0
20240712,093200,2364580,8860,8860,8860,8860,0
20240712,093100,2364580,8860,8860,8860,8860,0
20240712,093000,2364580,8860,8860,8860,8860,0
20240712,092900,2364580,8860,8860,8860,8860,0
20240712,092800,2364580,8860,8800,8860,8800,3
20240712,092700,2338080,8820,8850,8850,8820,40
20240712,092600,1984660,8850,8850,8850,8850,0
20240712,092500,1984660,8850,8850,8850,8850,3
20240712,092400,1958110,8860,8860,8860,8860,0
20240712,092300,1958110,8860,8860,8860,8860,0
20240712,092200,1958110,8860,8860,8860,8860,0
20240712,092100,1958110,8860,8860,8860,8860,10
20240712,092000,1869510,8900,8900,8900,8900,0
20240712,091900,1869510,8900,8900,8900,8900,0
20240712,091800,1869510,8900,8900,8900,8900,0
20240712,091700,1869510,8900,8900,8900,8900,0
20240712,091600,1869510,8900,8900,8900,8900,0
20240712,091500,1869510,8900,8900,8900,8900,32
20240712,091400,1584710,8900,8900,8900,8900,1
20240712,091300,1575810,8850,8840,8850,8840,103
20240712,091200,664960,8910,8910,8910,8910,0
20240712,091100,664960,8910,8910,8910,8910,0
20240712,091000,664960,8910,8910,8910,8910,0
20240712,090900,664960,8910,8910,8910,8910,0
20240712,090800,664960,8910,8900,8910,8900,46
20240712,090700,255110,8910,8910,8910,8910,3
20240712,090600,228380,8920,8780,8920,8780,21
20240712,090500,43860,8780,8780,8780,8780,0
20240712,090400,43860,8780,8780,8780,8780,0
20240712,090300,43860,8780,8780,8780,8780,0
20240712,090200,43860,8780,8780,8780,8780,1
20240712,090100,35080,8770,8770,8770,8770,0
20240712,090000,35080,8770,8770,8770,8770,4