KissMeData/265560/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,210700,118088460,8550,8550,8550,8550,101
20240703,210600,118088460,8550,8550,8550,8550,0
20240703,210500,118088460,8550,8550,8550,8550,0
20240703,210400,118088460,8550,8550,8550,8550,0
20240703,210300,118088460,8550,8550,8550,8550,0
20240703,210200,118088460,8550,8550,8550,8550,0
20240703,210100,118088460,8550,8550,8550,8550,0
20240703,210000,118088460,8550,8550,8550,8550,0
20240703,205900,118088460,8550,8550,8550,8550,0
20240703,205800,118088460,8550,8550,8550,8550,0
20240703,205700,118088460,8550,8550,8550,8550,0
20240703,205600,118088460,8550,8550,8550,8550,0
20240703,205500,118088460,8550,8550,8550,8550,0
20240703,205400,118088460,8550,8550,8550,8550,0
20240703,205300,118088460,8550,8550,8550,8550,0
20240703,205200,118088460,8550,8550,8550,8550,0
20240703,205100,118088460,8550,8550,8550,8550,0
20240703,205000,118088460,8550,8550,8550,8550,0
20240703,204900,118088460,8550,8550,8550,8550,0
20240703,204800,118088460,8550,8550,8550,8550,0
20240703,204700,118088460,8550,8550,8550,8550,0
20240703,204600,118088460,8550,8550,8550,8550,0
20240703,204500,118088460,8550,8550,8550,8550,0
20240703,204400,118088460,8550,8550,8550,8550,0
20240703,204300,118088460,8550,8550,8550,8550,0
20240703,204200,118088460,8550,8550,8550,8550,0
20240703,204100,118088460,8550,8550,8550,8550,0
20240703,204000,118088460,8550,8550,8550,8550,0
20240703,203900,118088460,8550,8550,8550,8550,0
20240703,203800,118088460,8550,8550,8550,8550,0
20240703,203700,118088460,8550,8550,8550,8550,101
20240703,203600,118088460,8550,8550,8550,8550,0
20240703,203500,118088460,8550,8550,8550,8550,0
20240703,203400,118088460,8550,8550,8550,8550,0
20240703,203300,118088460,8550,8550,8550,8550,0
20240703,203200,118088460,8550,8550,8550,8550,0
20240703,203100,118088460,8550,8550,8550,8550,0
20240703,203000,118088460,8550,8550,8550,8550,0
20240703,202900,118088460,8550,8550,8550,8550,0
20240703,202800,118088460,8550,8550,8550,8550,0
20240703,202700,118088460,8550,8550,8550,8550,0
20240703,202600,118088460,8550,8550,8550,8550,0
20240703,202500,118088460,8550,8550,8550,8550,0
20240703,202400,118088460,8550,8550,8550,8550,0
20240703,202300,118088460,8550,8550,8550,8550,0
20240703,202200,118088460,8550,8550,8550,8550,0
20240703,202100,118088460,8550,8550,8550,8550,0
20240703,202000,118088460,8550,8550,8550,8550,0
20240703,201900,118088460,8550,8550,8550,8550,0
20240703,201800,118088460,8550,8550,8550,8550,0
20240703,201700,118088460,8550,8550,8550,8550,0
20240703,201600,118088460,8550,8550,8550,8550,0
20240703,201500,118088460,8550,8550,8550,8550,0
20240703,201400,118088460,8550,8550,8550,8550,0
20240703,201300,118088460,8550,8550,8550,8550,0
20240703,201200,118088460,8550,8550,8550,8550,0
20240703,201100,118088460,8550,8550,8550,8550,0
20240703,201000,118088460,8550,8550,8550,8550,0
20240703,200900,118088460,8550,8550,8550,8550,0
20240703,200800,118088460,8550,8550,8550,8550,0
20240703,200700,118088460,8550,8550,8550,8550,101
20240703,200600,118088460,8550,8550,8550,8550,0
20240703,200500,118088460,8550,8550,8550,8550,0
20240703,200400,118088460,8550,8550,8550,8550,0
20240703,200300,118088460,8550,8550,8550,8550,0
20240703,200200,118088460,8550,8550,8550,8550,0
20240703,200100,118088460,8550,8550,8550,8550,0
20240703,200000,118088460,8550,8550,8550,8550,0
20240703,195900,118088460,8550,8550,8550,8550,0
20240703,195800,118088460,8550,8550,8550,8550,0
20240703,195700,118088460,8550,8550,8550,8550,0
20240703,195600,118088460,8550,8550,8550,8550,0
20240703,195500,118088460,8550,8550,8550,8550,0
20240703,195400,118088460,8550,8550,8550,8550,0
20240703,195300,118088460,8550,8550,8550,8550,0
20240703,195200,118088460,8550,8550,8550,8550,0
20240703,195100,118088460,8550,8550,8550,8550,0
20240703,195000,118088460,8550,8550,8550,8550,0
20240703,194900,118088460,8550,8550,8550,8550,0
20240703,194800,118088460,8550,8550,8550,8550,0
20240703,194700,118088460,8550,8550,8550,8550,0
20240703,194600,118088460,8550,8550,8550,8550,0
20240703,194500,118088460,8550,8550,8550,8550,0
20240703,194400,118088460,8550,8550,8550,8550,0
20240703,194300,118088460,8550,8550,8550,8550,0
20240703,194200,118088460,8550,8550,8550,8550,0
20240703,194100,118088460,8550,8550,8550,8550,0
20240703,194000,118088460,8550,8550,8550,8550,0
20240703,193900,118088460,8550,8550,8550,8550,0
20240703,193800,118088460,8550,8550,8550,8550,0
20240703,193700,118088460,8550,8550,8550,8550,101
20240703,193600,118088460,8550,8550,8550,8550,0
20240703,193500,118088460,8550,8550,8550,8550,0
20240703,193400,118088460,8550,8550,8550,8550,0
20240703,193300,118088460,8550,8550,8550,8550,0
20240703,193200,118088460,8550,8550,8550,8550,0
20240703,193100,118088460,8550,8550,8550,8550,0
20240703,193000,118088460,8550,8550,8550,8550,0
20240703,192900,118088460,8550,8550,8550,8550,0
20240703,192800,118088460,8550,8550,8550,8550,0
20240703,192700,118088460,8550,8550,8550,8550,0
20240703,192600,118088460,8550,8550,8550,8550,0
20240703,192500,118088460,8550,8550,8550,8550,0
20240703,192400,118088460,8550,8550,8550,8550,0
20240703,192300,118088460,8550,8550,8550,8550,0
20240703,192200,118088460,8550,8550,8550,8550,0
20240703,192100,118088460,8550,8550,8550,8550,0
20240703,192000,118088460,8550,8550,8550,8550,0
20240703,191900,118088460,8550,8550,8550,8550,0
20240703,191800,118088460,8550,8550,8550,8550,0
20240703,191700,118088460,8550,8550,8550,8550,0
20240703,191600,118088460,8550,8550,8550,8550,0
20240703,191500,118088460,8550,8550,8550,8550,0
20240703,191400,118088460,8550,8550,8550,8550,0
20240703,191300,118088460,8550,8550,8550,8550,0
20240703,191200,118088460,8550,8550,8550,8550,0
20240703,191100,118088460,8550,8550,8550,8550,0
20240703,191000,118088460,8550,8550,8550,8550,0
20240703,190900,118088460,8550,8550,8550,8550,0
20240703,190800,118088460,8550,8550,8550,8550,0
20240703,190700,118088460,8550,8550,8550,8550,101
20240703,190600,118088460,8550,8550,8550,8550,0
20240703,190500,118088460,8550,8550,8550,8550,0
20240703,190400,118088460,8550,8550,8550,8550,0
20240703,190300,118088460,8550,8550,8550,8550,0
20240703,190200,118088460,8550,8550,8550,8550,0
20240703,190100,118088460,8550,8550,8550,8550,0
20240703,190000,118088460,8550,8550,8550,8550,0
20240703,185900,118088460,8550,8550,8550,8550,0
20240703,185800,118088460,8550,8550,8550,8550,0
20240703,185700,118088460,8550,8550,8550,8550,0
20240703,185600,118088460,8550,8550,8550,8550,0
20240703,185500,118088460,8550,8550,8550,8550,0
20240703,185400,118088460,8550,8550,8550,8550,0
20240703,185300,118088460,8550,8550,8550,8550,0
20240703,185200,118088460,8550,8550,8550,8550,0
20240703,185100,118088460,8550,8550,8550,8550,0
20240703,185000,118088460,8550,8550,8550,8550,0
20240703,184900,118088460,8550,8550,8550,8550,0
20240703,184800,118088460,8550,8550,8550,8550,0
20240703,184700,118088460,8550,8550,8550,8550,0
20240703,184600,118088460,8550,8550,8550,8550,0
20240703,184500,118088460,8550,8550,8550,8550,0
20240703,184400,118088460,8550,8550,8550,8550,0
20240703,184300,118088460,8550,8550,8550,8550,0
20240703,184200,118088460,8550,8550,8550,8550,0
20240703,184100,118088460,8550,8550,8550,8550,0
20240703,184000,118088460,8550,8550,8550,8550,0
20240703,183900,118088460,8550,8550,8550,8550,0
20240703,183800,118088460,8550,8550,8550,8550,0
20240703,183700,118088460,8550,8550,8550,8550,101
20240703,183600,118088460,8550,8550,8550,8550,0
20240703,183500,118088460,8550,8550,8550,8550,0
20240703,183400,118088460,8550,8550,8550,8550,0
20240703,183300,118088460,8550,8550,8550,8550,0
20240703,183200,118088460,8550,8550,8550,8550,0
20240703,183100,118088460,8550,8550,8550,8550,0
20240703,183000,118088460,8550,8550,8550,8550,0
20240703,182900,118088460,8550,8550,8550,8550,0
20240703,182800,118088460,8550,8550,8550,8550,0
20240703,182700,118088460,8550,8550,8550,8550,0
20240703,182600,118088460,8550,8550,8550,8550,0
20240703,182500,118088460,8550,8550,8550,8550,0
20240703,182400,118088460,8550,8550,8550,8550,0
20240703,182300,118088460,8550,8550,8550,8550,0
20240703,182200,118088460,8550,8550,8550,8550,0
20240703,182100,118088460,8550,8550,8550,8550,0
20240703,182000,118088460,8550,8550,8550,8550,0
20240703,181900,118088460,8550,8550,8550,8550,0
20240703,181800,118088460,8550,8550,8550,8550,0
20240703,181700,118088460,8550,8550,8550,8550,0
20240703,181600,118088460,8550,8550,8550,8550,0
20240703,181500,118088460,8550,8550,8550,8550,0
20240703,181400,118088460,8550,8550,8550,8550,0
20240703,181300,118088460,8550,8550,8550,8550,0
20240703,181200,118088460,8550,8550,8550,8550,0
20240703,181100,118088460,8550,8550,8550,8550,0
20240703,181000,118088460,8550,8550,8550,8550,0
20240703,180900,118088460,8550,8550,8550,8550,0
20240703,180800,118088460,8550,8550,8550,8550,0
20240703,180700,118088460,8550,8550,8550,8550,101
20240703,180600,118088460,8550,8550,8550,8550,0
20240703,180500,118088460,8550,8550,8550,8550,0
20240703,180400,118088460,8550,8550,8550,8550,0
20240703,180300,118088460,8550,8550,8550,8550,0
20240703,180200,118088460,8550,8550,8550,8550,0
20240703,180100,118088460,8550,8550,8550,8550,0
20240703,180000,118088460,8550,8550,8550,8550,0
20240703,175900,118088460,8550,8550,8550,8550,0
20240703,175800,118088460,8550,8550,8550,8550,0
20240703,175700,118088460,8550,8550,8550,8550,0
20240703,175600,118088460,8550,8550,8550,8550,0
20240703,175500,118088460,8550,8550,8550,8550,0
20240703,175400,118088460,8550,8550,8550,8550,0
20240703,175300,118088460,8550,8550,8550,8550,0
20240703,175200,118088460,8550,8550,8550,8550,0
20240703,175100,118088460,8550,8550,8550,8550,0
20240703,175000,118088460,8550,8550,8550,8550,0
20240703,174900,118088460,8550,8550,8550,8550,0
20240703,174800,118088460,8550,8550,8550,8550,0
20240703,174700,118088460,8550,8550,8550,8550,0
20240703,174600,118088460,8550,8550,8550,8550,0
20240703,174500,118088460,8550,8550,8550,8550,0
20240703,174400,118088460,8550,8550,8550,8550,0
20240703,174300,118088460,8550,8550,8550,8550,0
20240703,174200,118088460,8550,8550,8550,8550,0
20240703,174100,118088460,8550,8550,8550,8550,0
20240703,174000,118088460,8550,8550,8550,8550,0
20240703,173900,118088460,8550,8550,8550,8550,0
20240703,173800,118088460,8550,8550,8550,8550,0
20240703,173700,118088460,8550,8550,8550,8550,101
20240703,173600,118088460,8550,8550,8550,8550,0
20240703,173500,118088460,8550,8550,8550,8550,0
20240703,173400,118088460,8550,8550,8550,8550,0
20240703,173300,118088460,8550,8550,8550,8550,0
20240703,173200,118088460,8550,8550,8550,8550,0
20240703,173100,118088460,8550,8550,8550,8550,0
20240703,173000,118088460,8550,8550,8550,8550,0
20240703,172900,118088460,8550,8550,8550,8550,0
20240703,172800,118088460,8550,8550,8550,8550,0
20240703,172700,118088460,8550,8550,8550,8550,0
20240703,172600,118088460,8550,8550,8550,8550,0
20240703,172500,118088460,8550,8550,8550,8550,0
20240703,172400,118088460,8550,8550,8550,8550,0
20240703,172300,118088460,8550,8550,8550,8550,0
20240703,172200,118088460,8550,8550,8550,8550,0
20240703,172100,118088460,8550,8550,8550,8550,0
20240703,172000,118088460,8550,8550,8550,8550,0
20240703,171900,118088460,8550,8550,8550,8550,0
20240703,171800,118088460,8550,8550,8550,8550,0
20240703,171700,118088460,8550,8550,8550,8550,0
20240703,171600,118088460,8550,8550,8550,8550,0
20240703,171500,118088460,8550,8550,8550,8550,0
20240703,171400,118088460,8550,8550,8550,8550,0
20240703,171300,118088460,8550,8550,8550,8550,0
20240703,171200,118088460,8550,8550,8550,8550,0
20240703,171100,118088460,8550,8550,8550,8550,0
20240703,171000,118088460,8550,8550,8550,8550,0
20240703,170900,118088460,8550,8550,8550,8550,0
20240703,170800,118088460,8550,8550,8550,8550,0
20240703,170700,118088460,8550,8550,8550,8550,101
20240703,170600,118088460,8550,8550,8550,8550,0
20240703,170500,118088460,8550,8550,8550,8550,0
20240703,170400,118088460,8550,8550,8550,8550,0
20240703,170300,118088460,8550,8550,8550,8550,0
20240703,170200,118088460,8550,8550,8550,8550,0
20240703,170100,118088460,8550,8550,8550,8550,0
20240703,170000,118088460,8550,8550,8550,8550,0
20240703,165900,118088460,8550,8550,8550,8550,0
20240703,165800,118088460,8550,8550,8550,8550,0
20240703,165700,118088460,8550,8550,8550,8550,0
20240703,165600,118088460,8550,8550,8550,8550,0
20240703,165500,118088460,8550,8550,8550,8550,0
20240703,165400,118088460,8550,8550,8550,8550,0
20240703,165300,118088460,8550,8550,8550,8550,0
20240703,165200,118088460,8550,8550,8550,8550,0
20240703,165100,118088460,8550,8550,8550,8550,0
20240703,165000,118088460,8550,8550,8550,8550,0
20240703,164900,118088460,8550,8550,8550,8550,0
20240703,164800,118088460,8550,8550,8550,8550,0
20240703,164700,118088460,8550,8550,8550,8550,0
20240703,164600,118088460,8550,8550,8550,8550,0
20240703,164500,118088460,8550,8550,8550,8550,0
20240703,164400,118088460,8550,8550,8550,8550,0
20240703,164300,118088460,8550,8550,8550,8550,0
20240703,164200,118088460,8550,8550,8550,8550,0
20240703,164100,118088460,8550,8550,8550,8550,0
20240703,164000,118088460,8550,8550,8550,8550,0
20240703,163900,118088460,8550,8550,8550,8550,0
20240703,163800,118088460,8550,8550,8550,8550,0
20240703,163700,118088460,8550,8550,8550,8550,101
20240703,163600,118088460,8550,8550,8550,8550,0
20240703,163500,118088460,8550,8550,8550,8550,0
20240703,163400,118088460,8550,8550,8550,8550,0
20240703,163300,118088460,8550,8550,8550,8550,0
20240703,163200,118088460,8550,8550,8550,8550,0
20240703,163100,118088460,8550,8550,8550,8550,0
20240703,163000,118088460,8550,8550,8550,8550,0
20240703,162900,118088460,8550,8550,8550,8550,0
20240703,162800,118088460,8550,8550,8550,8550,0
20240703,162700,118088460,8550,8550,8550,8550,0
20240703,162600,118088460,8550,8550,8550,8550,0
20240703,162500,118088460,8550,8550,8550,8550,0
20240703,162400,118088460,8550,8550,8550,8550,0
20240703,162300,118088460,8550,8550,8550,8550,0
20240703,162200,118088460,8550,8550,8550,8550,0
20240703,162100,118088460,8550,8550,8550,8550,0
20240703,162000,118088460,8550,8550,8550,8550,0
20240703,161900,118088460,8550,8550,8550,8550,0
20240703,161800,118088460,8550,8550,8550,8550,0
20240703,161700,118088460,8550,8550,8550,8550,0
20240703,161600,118088460,8550,8550,8550,8550,0
20240703,161500,118088460,8550,8550,8550,8550,0
20240703,161400,118088460,8550,8550,8550,8550,0
20240703,161300,118088460,8550,8550,8550,8550,0
20240703,161200,118088460,8550,8550,8550,8550,0
20240703,161100,118088460,8550,8550,8550,8550,0
20240703,161000,118088460,8550,8550,8550,8550,0
20240703,160900,118088460,8550,8550,8550,8550,0
20240703,160800,118088460,8550,8550,8550,8550,0
20240703,160700,118088460,8550,8550,8550,8550,101
20240703,160600,118088460,8550,8550,8550,8550,0
20240703,160500,118088460,8550,8550,8550,8550,0
20240703,160400,118088460,8550,8550,8550,8550,0
20240703,160300,118088460,8550,8550,8550,8550,0
20240703,160200,118088460,8550,8550,8550,8550,0
20240703,160100,118088460,8550,8550,8550,8550,0
20240703,160000,118088460,8550,8550,8550,8550,0
20240703,155900,118088460,8550,8550,8550,8550,0
20240703,155800,118088460,8550,8550,8550,8550,0
20240703,155700,118088460,8550,8550,8550,8550,0
20240703,155600,118088460,8550,8550,8550,8550,0
20240703,155500,118088460,8550,8550,8550,8550,0
20240703,155400,118088460,8550,8550,8550,8550,0
20240703,155300,118088460,8550,8550,8550,8550,0
20240703,155200,118088460,8550,8550,8550,8550,0
20240703,155100,118088460,8550,8550,8550,8550,0
20240703,155000,118088460,8550,8550,8550,8550,0
20240703,154900,118088460,8550,8550,8550,8550,0
20240703,154800,118088460,8550,8550,8550,8550,0
20240703,154700,118088460,8550,8550,8550,8550,0
20240703,154600,118088460,8550,8550,8550,8550,0
20240703,154500,118088460,8550,8550,8550,8550,0
20240703,154400,118088460,8550,8550,8550,8550,0
20240703,154300,118088460,8550,8550,8550,8550,0
20240703,154200,118088460,8550,8550,8550,8550,0
20240703,154100,118088460,8550,8550,8550,8550,0
20240703,154000,118088460,8550,8550,8550,8550,0
20240703,153900,118088460,8550,8550,8550,8550,0
20240703,153800,118088460,8550,8550,8550,8550,0
20240703,153700,118088460,8550,8550,8550,8550,101
20240703,153600,118088460,8550,8550,8550,8550,0
20240703,153500,118088460,8550,8550,8550,8550,0
20240703,153400,118088460,8550,8550,8550,8550,0
20240703,153300,118088460,8550,8550,8550,8550,0
20240703,153200,118088460,8550,8550,8550,8550,0
20240703,153100,118088460,8550,8550,8550,8550,0
20240703,153000,118088460,8550,8550,8550,8550,101
20240703,152900,117224910,8560,8560,8560,8560,0
20240703,152800,117224910,8560,8560,8560,8560,0
20240703,152700,117224910,8560,8560,8560,8560,0
20240703,152600,117224910,8560,8560,8560,8560,0
20240703,152500,117224910,8560,8560,8560,8560,0
20240703,152400,117224910,8560,8560,8560,8560,0
20240703,152300,117224910,8560,8560,8560,8560,0
20240703,152200,117224910,8560,8560,8560,8560,0
20240703,152100,117224910,8560,8560,8560,8560,0
20240703,152000,117224910,8560,8560,8560,8560,0
20240703,151900,117224910,8560,8560,8560,8560,0
20240703,151800,117224910,8560,8560,8560,8560,0
20240703,151700,117224910,8560,8560,8560,8560,21
20240703,151600,117045150,8560,8560,8560,8560,5
20240703,151500,117002350,8550,8560,8560,8550,2
20240703,151400,116985240,8560,8560,8560,8560,1
20240703,151300,116976680,8550,8550,8550,8550,0
20240703,151200,116976680,8550,8550,8550,8550,13
20240703,151100,116865530,8550,8550,8550,8550,0
20240703,151000,116865530,8550,8550,8550,8550,0
20240703,150900,116865530,8550,8550,8550,8550,5
20240703,150800,116822780,8530,8530,8530,8530,0
20240703,150700,116822780,8530,8530,8530,8530,0
20240703,150600,116822780,8530,8530,8530,8530,1
20240703,150500,116814250,8530,8530,8530,8530,0
20240703,150400,116814250,8530,8530,8530,8530,0
20240703,150300,116814250,8530,8530,8530,8530,6
20240703,150200,116763070,8560,8560,8560,8560,0
20240703,150100,116763070,8560,8560,8560,8560,0
20240703,150000,116763070,8560,8560,8560,8560,0
20240703,145900,116763070,8560,8560,8560,8560,0
20240703,145800,116763070,8560,8560,8560,8560,0
20240703,145700,116763070,8560,8560,8560,8560,5
20240703,145600,116720270,8560,8560,8560,8560,0
20240703,145500,116720270,8560,8560,8560,8560,20
20240703,145400,116549070,8520,8520,8520,8520,2
20240703,145300,116532030,8520,8520,8520,8520,0
20240703,145200,116532030,8520,8520,8520,8520,0
20240703,145100,116532030,8520,8520,8520,8520,0
20240703,145000,116532030,8520,8520,8520,8520,0
20240703,144900,116532030,8520,8520,8520,8520,10
20240703,144800,116446830,8560,8560,8560,8560,0
20240703,144700,116446830,8560,8560,8560,8560,0
20240703,144600,116446830,8560,8560,8560,8560,0
20240703,144500,116446830,8560,8560,8560,8560,0
20240703,144400,116446830,8560,8560,8560,8560,0
20240703,144300,116446830,8560,8560,8560,8560,0
20240703,144200,116446830,8560,8560,8560,8560,0
20240703,144100,116446830,8560,8560,8560,8560,0
20240703,144000,116446830,8560,8560,8560,8560,0
20240703,143900,116446830,8560,8560,8560,8560,0
20240703,143800,116446830,8560,8560,8560,8560,20
20240703,143700,116275630,8560,8560,8560,8560,0
20240703,143600,116275630,8560,8560,8560,8560,20
20240703,143500,116104430,8560,8560,8560,8560,10
20240703,143400,116018830,8480,8480,8480,8480,0
20240703,143300,116018830,8480,8480,8480,8480,0
20240703,143200,116018830,8480,8480,8480,8480,0
20240703,143100,116018830,8480,8570,8570,8480,1000
20240703,143000,107503720,8570,8570,8570,8570,0
20240703,142900,107503720,8570,8570,8570,8570,0
20240703,142800,107503720,8570,8570,8570,8570,0
20240703,142700,107503720,8570,8570,8570,8570,0
20240703,142600,107503720,8570,8570,8570,8570,0
20240703,142500,107503720,8570,8570,8570,8570,0
20240703,142400,107503720,8570,8570,8570,8570,0
20240703,142300,107503720,8570,8570,8570,8570,0
20240703,142200,107503720,8570,8570,8570,8570,0
20240703,142100,107503720,8570,8570,8570,8570,0
20240703,142000,107503720,8570,8570,8570,8570,0
20240703,141900,107503720,8570,8570,8570,8570,50
20240703,141800,107075220,8570,8570,8570,8570,0
20240703,141700,107075220,8570,8570,8570,8570,0
20240703,141600,107075220,8570,8570,8570,8570,0
20240703,141500,107075220,8570,8570,8570,8570,0
20240703,141400,107075220,8570,8570,8570,8570,0
20240703,141300,107075220,8570,8570,8570,8570,1
20240703,141200,107066650,8570,8570,8570,8570,0
20240703,141100,107066650,8570,8570,8570,8570,0
20240703,141000,107066650,8570,8570,8570,8570,0
20240703,140900,107066650,8570,8570,8570,8570,0
20240703,140800,107066650,8570,8570,8570,8570,0
20240703,140700,107066650,8570,8570,8570,8570,0
20240703,140600,107066650,8570,8570,8570,8570,0
20240703,140500,107066650,8570,8570,8570,8570,0
20240703,140400,107066650,8570,8570,8570,8570,0
20240703,140300,107066650,8570,8570,8570,8570,22
20240703,140200,106878110,8570,8570,8570,8570,0
20240703,140100,106878110,8570,8570,8570,8570,0
20240703,140000,106878110,8570,8570,8570,8570,0
20240703,135900,106878110,8570,8570,8570,8570,0
20240703,135800,106878110,8570,8570,8570,8570,0
20240703,135700,106878110,8570,8570,8570,8570,0
20240703,135600,106878110,8570,8570,8570,8570,0
20240703,135500,106878110,8570,8570,8570,8570,0
20240703,135400,106878110,8570,8570,8570,8570,0
20240703,135300,106878110,8570,8570,8570,8570,0
20240703,135200,106878110,8570,8570,8570,8570,0
20240703,135100,106878110,8570,8570,8570,8570,0
20240703,135000,106878110,8570,8570,8570,8570,0
20240703,134900,106878110,8570,8570,8570,8570,0
20240703,134800,106878110,8570,8570,8570,8570,0
20240703,134700,106878110,8570,8570,8570,8570,0
20240703,134600,106878110,8570,8570,8570,8570,1
20240703,134500,106869540,8590,8590,8590,8590,0
20240703,134400,106869540,8590,8590,8590,8590,0
20240703,134300,106869540,8590,8590,8590,8590,0
20240703,134200,106869540,8590,8590,8590,8590,0
20240703,134100,106869540,8590,8590,8590,8590,0
20240703,134000,106869540,8590,8590,8590,8590,4
20240703,133900,106835180,8590,8590,8590,8590,0
20240703,133800,106835180,8590,8590,8590,8590,0
20240703,133700,106835180,8590,8590,8590,8590,0
20240703,133600,106835180,8590,8590,8590,8590,0
20240703,133500,106835180,8590,8590,8590,8590,0
20240703,133400,106835180,8590,8590,8590,8590,0
20240703,133300,106835180,8590,8590,8590,8590,0
20240703,133200,106835180,8590,8590,8590,8590,0
20240703,133100,106835180,8590,8590,8590,8590,0
20240703,133000,106835180,8590,8590,8590,8590,81
20240703,132900,106139390,8590,8590,8590,8590,0
20240703,132800,106139390,8590,8590,8590,8590,10
20240703,132700,106053490,8570,8570,8570,8570,0
20240703,132600,106053490,8570,8570,8570,8570,0
20240703,132500,106053490,8570,8570,8570,8570,0
20240703,132400,106053490,8570,8570,8570,8570,0
20240703,132300,106053490,8570,8570,8570,8570,0
20240703,132200,106053490,8570,8570,8570,8570,0
20240703,132100,106053490,8570,8570,8570,8570,0
20240703,132000,106053490,8570,8570,8570,8570,0
20240703,131900,106053490,8570,8570,8570,8570,0
20240703,131800,106053490,8570,8590,8590,8570,2
20240703,131700,106036330,8570,8570,8570,8570,0
20240703,131600,106036330,8570,8580,8580,8570,99
20240703,131500,105187180,8590,8590,8590,8590,0
20240703,131400,105187180,8590,8590,8590,8590,0
20240703,131300,105187180,8590,8590,8590,8590,0
20240703,131200,105187180,8590,8590,8590,8590,0
20240703,131100,105187180,8590,8590,8590,8590,0
20240703,131000,105187180,8590,8590,8590,8590,20
20240703,130900,105015380,8590,8590,8590,8590,0
20240703,130800,105015380,8590,8590,8590,8590,0
20240703,130700,105015380,8590,8590,8590,8590,1
20240703,130600,105006790,8580,8580,8580,8580,30
20240703,130500,104749390,8580,8580,8580,8580,0
20240703,130400,104749390,8580,8580,8580,8580,0
20240703,130300,104749390,8580,8580,8580,8580,0
20240703,130200,104749390,8580,8580,8580,8580,0
20240703,130100,104749390,8580,8580,8580,8580,0
20240703,130000,104749390,8580,8580,8580,8580,0
20240703,125900,104749390,8580,8580,8580,8580,0
20240703,125800,104749390,8580,8580,8580,8580,0
20240703,125700,104749390,8580,8580,8580,8580,0
20240703,125600,104749390,8580,8580,8580,8580,0
20240703,125500,104749390,8580,8580,8580,8580,0
20240703,125400,104749390,8580,8580,8580,8580,50
20240703,125300,104320390,8590,8590,8590,8590,0
20240703,125200,104320390,8590,8590,8590,8590,0
20240703,125100,104320390,8590,8590,8590,8590,0
20240703,125000,104320390,8590,8590,8590,8590,0
20240703,124900,104320390,8590,8590,8590,8590,0
20240703,124800,104320390,8590,8590,8590,8590,0
20240703,124700,104320390,8590,8590,8590,8590,0
20240703,124600,104320390,8590,8590,8590,8590,5
20240703,124500,104277440,8600,8600,8600,8600,0
20240703,124400,104277440,8600,8600,8600,8600,0
20240703,124300,104277440,8600,8600,8600,8600,0
20240703,124200,104277440,8600,8600,8600,8600,0
20240703,124100,104277440,8600,8600,8600,8600,0
20240703,124000,104277440,8600,8600,8600,8600,0
20240703,123900,104277440,8600,8600,8600,8600,0
20240703,123800,104277440,8600,8600,8600,8600,13
20240703,123700,104165640,8600,8600,8600,8600,11
20240703,123600,104071040,8600,8600,8600,8600,0
20240703,123500,104071040,8600,8600,8600,8600,0
20240703,123400,104071040,8600,8600,8600,8600,0
20240703,123300,104071040,8600,8600,8600,8600,0
20240703,123200,104071040,8600,8600,8600,8600,0
20240703,123100,104071040,8600,8600,8600,8600,0
20240703,123000,104071040,8600,8600,8600,8600,11
20240703,122900,103976440,8600,8600,8600,8600,0
20240703,122800,103976440,8600,8600,8600,8600,0
20240703,122700,103976440,8600,8600,8600,8600,0
20240703,122600,103976440,8600,8600,8600,8600,0
20240703,122500,103976440,8600,8600,8600,8600,0
20240703,122400,103976440,8600,8600,8600,8600,0
20240703,122300,103976440,8600,8600,8600,8600,0
20240703,122200,103976440,8600,8600,8600,8600,0
20240703,122100,103976440,8600,8600,8600,8600,0
20240703,122000,103976440,8600,8600,8600,8600,0
20240703,121900,103976440,8600,8600,8600,8600,0
20240703,121800,103976440,8600,8600,8600,8600,0
20240703,121700,103976440,8600,8600,8600,8600,0
20240703,121600,103976440,8600,8600,8600,8600,0
20240703,121500,103976440,8600,8600,8600,8600,0
20240703,121400,103976440,8600,8600,8600,8600,0
20240703,121300,103976440,8600,8600,8600,8600,3
20240703,121200,103950640,8600,8600,8600,8600,0
20240703,121100,103950640,8600,8600,8600,8600,0
20240703,121000,103950640,8600,8610,8610,8600,108
20240703,120900,103021160,8610,8610,8610,8610,0
20240703,120800,103021160,8610,8610,8610,8610,0
20240703,120700,103021160,8610,8610,8610,8610,0
20240703,120600,103021160,8610,8610,8610,8610,0
20240703,120500,103021160,8610,8610,8610,8610,0
20240703,120400,103021160,8610,8610,8610,8610,100
20240703,120300,102160160,8610,8610,8610,8610,0
20240703,120200,102160160,8610,8610,8610,8610,10
20240703,120100,102074060,8610,8610,8610,8610,0
20240703,120000,102074060,8610,8600,8610,8600,42
20240703,115900,101712540,8610,8610,8610,8610,0
20240703,115800,101712540,8610,8610,8610,8610,0
20240703,115700,101712540,8610,8610,8610,8610,0
20240703,115600,101712540,8610,8610,8610,8610,0
20240703,115500,101712540,8610,8610,8610,8610,0
20240703,115400,101712540,8610,8610,8610,8610,0
20240703,115300,101712540,8610,8610,8610,8610,1
20240703,115200,101703930,8610,8610,8610,8610,0
20240703,115100,101703930,8610,8610,8610,8610,10
20240703,115000,101617830,8600,8600,8600,8600,0
20240703,114900,101617830,8600,8600,8600,8600,0
20240703,114800,101617830,8600,8600,8600,8600,0
20240703,114700,101617830,8600,8600,8600,8600,0
20240703,114600,101617830,8600,8600,8600,8600,28
20240703,114500,101377030,8600,8600,8600,8600,0
20240703,114400,101377030,8600,8600,8600,8600,0
20240703,114300,101377030,8600,8600,8600,8600,0
20240703,114200,101377030,8600,8600,8600,8600,3
20240703,114100,101351230,8600,8600,8600,8600,0
20240703,114000,101351230,8600,8600,8600,8600,0
20240703,113900,101351230,8600,8600,8600,8600,407
20240703,113800,97851030,8600,8600,8600,8600,0
20240703,113700,97851030,8600,8600,8600,8600,0
20240703,113600,97851030,8600,8600,8600,8600,0
20240703,113500,97851030,8600,8600,8600,8600,0
20240703,113400,97851030,8600,8600,8600,8600,0
20240703,113300,97851030,8600,8600,8600,8600,0
20240703,113200,97851030,8600,8600,8600,8600,71
20240703,113100,97240430,8610,8610,8610,8610,100
20240703,113000,96379430,8610,8610,8610,8610,4
20240703,112900,96344990,8610,8610,8610,8610,0
20240703,112800,96344990,8610,8610,8610,8610,0
20240703,112700,96344990,8610,8610,8610,8610,0
20240703,112600,96344990,8610,8610,8610,8610,0
20240703,112500,96344990,8610,8610,8610,8610,0
20240703,112400,96344990,8610,8610,8610,8610,0
20240703,112300,96344990,8610,8610,8610,8610,0
20240703,112200,96344990,8610,8610,8610,8610,0
20240703,112100,96344990,8610,8610,8610,8610,0
20240703,112000,96344990,8610,8610,8610,8610,10
20240703,111900,96258890,8610,8610,8610,8610,0
20240703,111800,96258890,8610,8610,8610,8610,0
20240703,111700,96258890,8610,8610,8610,8610,2
20240703,111600,96241670,8600,8600,8600,8600,0
20240703,111500,96241670,8600,8600,8600,8600,0
20240703,111400,96241670,8600,8600,8600,8600,0
20240703,111300,96241670,8600,8600,8600,8600,0
20240703,111200,96241670,8600,8600,8600,8600,0
20240703,111100,96241670,8600,8600,8600,8600,0
20240703,111000,96241670,8600,8600,8600,8600,0
20240703,110900,96241670,8600,8600,8600,8600,0
20240703,110800,96241670,8600,8600,8600,8600,0
20240703,110700,96241670,8600,8600,8600,8600,0
20240703,110600,96241670,8600,8600,8600,8600,100
20240703,110500,95381670,8610,8610,8610,8610,0
20240703,110400,95381670,8610,8610,8610,8610,220
20240703,110300,93487470,8610,8610,8610,8610,1
20240703,110200,93478860,8600,8600,8600,8600,168
20240703,110100,92034060,8600,8600,8600,8600,0
20240703,110000,92034060,8600,8600,8600,8600,0
20240703,105900,92034060,8600,8590,8600,8590,219
20240703,105800,90152750,8590,8590,8590,8590,1
20240703,105700,90144160,8580,8580,8580,8580,0
20240703,105600,90144160,8580,8580,8580,8580,0
20240703,105500,90144160,8580,8580,8580,8580,1
20240703,105400,90135580,8590,8590,8590,8590,0
20240703,105300,90135580,8590,8590,8590,8590,0
20240703,105200,90135580,8590,8590,8590,8590,0
20240703,105100,90135580,8590,8590,8590,8590,0
20240703,105000,90135580,8590,8590,8590,8590,0
20240703,104900,90135580,8590,8590,8590,8590,0
20240703,104800,90135580,8590,8590,8590,8590,0
20240703,104700,90135580,8590,8590,8590,8590,0
20240703,104600,90135580,8590,8590,8590,8590,1
20240703,104500,90126990,8590,8590,8590,8590,0
20240703,104400,90126990,8590,8590,8590,8590,3
20240703,104300,90101220,8600,8600,8600,8600,0
20240703,104200,90101220,8600,8600,8600,8600,0
20240703,104100,90101220,8600,8600,8600,8600,0
20240703,104000,90101220,8600,8600,8600,8600,154
20240703,103900,88776820,8600,8600,8600,8600,7
20240703,103800,88716620,8600,8600,8600,8600,0
20240703,103700,88716620,8600,8600,8600,8600,0
20240703,103600,88716620,8600,8610,8610,8600,3
20240703,103500,88690810,8610,8610,8610,8610,0
20240703,103400,88690810,8610,8610,8610,8610,0
20240703,103300,88690810,8610,8610,8610,8610,0
20240703,103200,88690810,8610,8610,8610,8610,1
20240703,103100,88682200,8610,8580,8610,8580,333
20240703,103000,85819620,8580,8590,8590,8580,1020
20240703,102900,77060300,8590,8590,8590,8590,124
20240703,102800,75995140,8590,8600,8600,8590,101
20240703,102700,75127540,8600,8600,8600,8600,0
20240703,102600,75127540,8600,8600,8600,8600,1
20240703,102500,75118940,8590,8590,8590,8590,0
20240703,102400,75118940,8590,8590,8590,8590,174
20240703,102300,73624280,8590,8590,8590,8590,2278
20240703,102200,54056260,8590,8590,8590,8590,23
20240703,102100,53858690,8590,8590,8590,8590,9
20240703,102000,53781380,8600,8590,8600,8590,732
20240703,101900,47493470,8590,8590,8590,8590,406
20240703,101800,44005930,8600,8600,8600,8600,10
20240703,101700,43919930,8610,8610,8610,8610,96
20240703,101600,43093370,8620,8620,8620,8620,0
20240703,101500,43093370,8620,8620,8620,8620,0
20240703,101400,43093370,8620,8620,8620,8620,1
20240703,101300,43084750,8610,8610,8610,8610,99
20240703,101200,42232360,8610,8610,8610,8610,0
20240703,101100,42232360,8610,8600,8610,8600,14
20240703,101000,42111870,8610,8610,8610,8610,0
20240703,100900,42111870,8610,8610,8610,8610,0
20240703,100800,42111870,8610,8610,8610,8610,161
20240703,100700,40725660,8600,8600,8600,8600,241
20240703,100600,38653060,8600,8590,8600,8580,201
20240703,100500,36926860,8590,8600,8600,8590,111
20240703,100400,35973360,8590,8600,8600,8590,93
20240703,100300,35174410,8590,8590,8590,8590,296
20240703,100200,32631770,8580,8580,8580,8580,224
20240703,100100,30709850,8580,8580,8580,8580,75
20240703,100000,30066350,8570,8570,8570,8570,229
20240703,095900,28103820,8570,8570,8570,8570,1
20240703,095800,28095250,8560,8560,8560,8560,4
20240703,095700,28061010,8560,8560,8560,8560,171
20240703,095600,26597250,8550,8560,8560,8550,2
20240703,095500,26580140,8560,8530,8560,8530,224
20240703,095400,24665830,8530,8530,8530,8530,9
20240703,095300,24589060,8530,8530,8530,8530,0
20240703,095200,24589060,8530,8530,8530,8530,0
20240703,095100,24589060,8530,8530,8530,8530,51
20240703,095000,24154030,8530,8530,8530,8530,0
20240703,094900,24154030,8530,8530,8530,8530,0
20240703,094800,24154030,8530,8530,8530,8530,5
20240703,094700,24111380,8520,8520,8520,8520,0
20240703,094600,24111380,8520,8520,8520,8520,0
20240703,094500,24111380,8520,8520,8520,8520,70
20240703,094400,23514980,8520,8520,8520,8520,0
20240703,094300,23514980,8520,8520,8520,8520,10
20240703,094200,23429780,8520,8520,8520,8520,0
20240703,094100,23429780,8520,8520,8520,8520,0
20240703,094000,23429780,8520,8520,8520,8520,0
20240703,093900,23429780,8520,8530,8530,8520,100
20240703,093800,22577700,8530,8530,8530,8530,0
20240703,093700,22577700,8530,8530,8530,8530,0
20240703,093600,22577700,8530,8530,8530,8530,0
20240703,093500,22577700,8530,8530,8530,8530,30
20240703,093400,22321800,8530,8530,8530,8530,0
20240703,093300,22321800,8530,8530,8530,8530,18
20240703,093200,22168260,8520,8520,8520,8520,0
20240703,093100,22168260,8520,8520,8520,8520,0
20240703,093000,22168260,8520,8520,8520,8520,14
20240703,092900,22048980,8520,8520,8520,8520,0
20240703,092800,22048980,8520,8520,8520,8520,0
20240703,092700,22048980,8520,8520,8520,8520,0
20240703,092600,22048980,8520,8520,8520,8520,0
20240703,092500,22048980,8520,8520,8520,8520,210
20240703,092400,20259780,8510,8510,8510,8510,0
20240703,092300,20259780,8510,8510,8510,8510,0
20240703,092200,20259780,8510,8510,8510,8510,0
20240703,092100,20259780,8510,8510,8510,8510,0
20240703,092000,20259780,8510,8510,8510,8510,0
20240703,091900,20259780,8510,8510,8510,8510,145
20240703,091800,19025830,8510,8510,8510,8510,11
20240703,091700,18932220,8510,8510,8510,8510,1
20240703,091600,18923710,8510,8510,8510,8510,217
20240703,091500,17077040,8500,8490,8500,8490,238
20240703,091400,15054070,8490,8490,8490,8490,1
20240703,091300,15045580,8490,8490,8490,8490,12
20240703,091200,14943700,8490,8480,8490,8480,2
20240703,091100,14926730,8480,8480,8480,8480,0
20240703,091000,14926730,8480,8480,8480,8480,0
20240703,090900,14926730,8480,8480,8480,8480,11
20240703,090800,14833450,8500,8500,8500,8500,205
20240703,090700,13090950,8490,8480,8490,8480,390
20240703,090600,9782190,8470,8470,8470,8470,45
20240703,090500,9401040,8470,8470,8470,8470,2
20240703,090400,9384100,8470,8470,8470,8470,110
20240703,090300,8452400,8480,8480,8480,8480,0
20240703,090200,8452400,8480,8480,8480,8480,0
20240703,090100,8452400,8480,8480,8480,8480,0
20240703,090000,8452400,8480,8410,8480,8410,1005