KissMeData/318020/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,212300,174684445,4950,4950,4950,4950,268
20240703,212200,174684445,4950,4950,4950,4950,0
20240703,212100,174684445,4950,4950,4950,4950,0
20240703,212000,174684445,4950,4950,4950,4950,0
20240703,211900,174684445,4950,4950,4950,4950,0
20240703,211800,174684445,4950,4950,4950,4950,0
20240703,211700,174684445,4950,4950,4950,4950,0
20240703,211600,174684445,4950,4950,4950,4950,0
20240703,211500,174684445,4950,4950,4950,4950,0
20240703,211400,174684445,4950,4950,4950,4950,0
20240703,211300,174684445,4950,4950,4950,4950,0
20240703,211200,174684445,4950,4950,4950,4950,0
20240703,211100,174684445,4950,4950,4950,4950,0
20240703,211000,174684445,4950,4950,4950,4950,0
20240703,210900,174684445,4950,4950,4950,4950,0
20240703,210800,174684445,4950,4950,4950,4950,0
20240703,210700,174684445,4950,4950,4950,4950,0
20240703,210600,174684445,4950,4950,4950,4950,0
20240703,210500,174684445,4950,4950,4950,4950,0
20240703,210400,174684445,4950,4950,4950,4950,0
20240703,210300,174684445,4950,4950,4950,4950,0
20240703,210200,174684445,4950,4950,4950,4950,0
20240703,210100,174684445,4950,4950,4950,4950,0
20240703,210000,174684445,4950,4950,4950,4950,0
20240703,205900,174684445,4950,4950,4950,4950,0
20240703,205800,174684445,4950,4950,4950,4950,0
20240703,205700,174684445,4950,4950,4950,4950,0
20240703,205600,174684445,4950,4950,4950,4950,0
20240703,205500,174684445,4950,4950,4950,4950,0
20240703,205400,174684445,4950,4950,4950,4950,0
20240703,205300,174684445,4950,4950,4950,4950,268
20240703,205200,174684445,4950,4950,4950,4950,0
20240703,205100,174684445,4950,4950,4950,4950,0
20240703,205000,174684445,4950,4950,4950,4950,0
20240703,204900,174684445,4950,4950,4950,4950,0
20240703,204800,174684445,4950,4950,4950,4950,0
20240703,204700,174684445,4950,4950,4950,4950,0
20240703,204600,174684445,4950,4950,4950,4950,0
20240703,204500,174684445,4950,4950,4950,4950,0
20240703,204400,174684445,4950,4950,4950,4950,0
20240703,204300,174684445,4950,4950,4950,4950,0
20240703,204200,174684445,4950,4950,4950,4950,0
20240703,204100,174684445,4950,4950,4950,4950,0
20240703,204000,174684445,4950,4950,4950,4950,0
20240703,203900,174684445,4950,4950,4950,4950,0
20240703,203800,174684445,4950,4950,4950,4950,0
20240703,203700,174684445,4950,4950,4950,4950,0
20240703,203600,174684445,4950,4950,4950,4950,0
20240703,203500,174684445,4950,4950,4950,4950,0
20240703,203400,174684445,4950,4950,4950,4950,0
20240703,203300,174684445,4950,4950,4950,4950,0
20240703,203200,174684445,4950,4950,4950,4950,0
20240703,203100,174684445,4950,4950,4950,4950,0
20240703,203000,174684445,4950,4950,4950,4950,0
20240703,202900,174684445,4950,4950,4950,4950,0
20240703,202800,174684445,4950,4950,4950,4950,0
20240703,202700,174684445,4950,4950,4950,4950,0
20240703,202600,174684445,4950,4950,4950,4950,0
20240703,202500,174684445,4950,4950,4950,4950,0
20240703,202400,174684445,4950,4950,4950,4950,0
20240703,202300,174684445,4950,4950,4950,4950,268
20240703,202200,174684445,4950,4950,4950,4950,0
20240703,202100,174684445,4950,4950,4950,4950,0
20240703,202000,174684445,4950,4950,4950,4950,0
20240703,201900,174684445,4950,4950,4950,4950,0
20240703,201800,174684445,4950,4950,4950,4950,0
20240703,201700,174684445,4950,4950,4950,4950,0
20240703,201600,174684445,4950,4950,4950,4950,0
20240703,201500,174684445,4950,4950,4950,4950,0
20240703,201400,174684445,4950,4950,4950,4950,0
20240703,201300,174684445,4950,4950,4950,4950,0
20240703,201200,174684445,4950,4950,4950,4950,0
20240703,201100,174684445,4950,4950,4950,4950,0
20240703,201000,174684445,4950,4950,4950,4950,0
20240703,200900,174684445,4950,4950,4950,4950,0
20240703,200800,174684445,4950,4950,4950,4950,0
20240703,200700,174684445,4950,4950,4950,4950,0
20240703,200600,174684445,4950,4950,4950,4950,0
20240703,200500,174684445,4950,4950,4950,4950,0
20240703,200400,174684445,4950,4950,4950,4950,0
20240703,200300,174684445,4950,4950,4950,4950,0
20240703,200200,174684445,4950,4950,4950,4950,0
20240703,200100,174684445,4950,4950,4950,4950,0
20240703,200000,174684445,4950,4950,4950,4950,0
20240703,195900,174684445,4950,4950,4950,4950,0
20240703,195800,174684445,4950,4950,4950,4950,0
20240703,195700,174684445,4950,4950,4950,4950,0
20240703,195600,174684445,4950,4950,4950,4950,0
20240703,195500,174684445,4950,4950,4950,4950,0
20240703,195400,174684445,4950,4950,4950,4950,0
20240703,195300,174684445,4950,4950,4950,4950,268
20240703,195200,174684445,4950,4950,4950,4950,0
20240703,195100,174684445,4950,4950,4950,4950,0
20240703,195000,174684445,4950,4950,4950,4950,0
20240703,194900,174684445,4950,4950,4950,4950,0
20240703,194800,174684445,4950,4950,4950,4950,0
20240703,194700,174684445,4950,4950,4950,4950,0
20240703,194600,174684445,4950,4950,4950,4950,0
20240703,194500,174684445,4950,4950,4950,4950,0
20240703,194400,174684445,4950,4950,4950,4950,0
20240703,194300,174684445,4950,4950,4950,4950,0
20240703,194200,174684445,4950,4950,4950,4950,0
20240703,194100,174684445,4950,4950,4950,4950,0
20240703,194000,174684445,4950,4950,4950,4950,0
20240703,193900,174684445,4950,4950,4950,4950,0
20240703,193800,174684445,4950,4950,4950,4950,0
20240703,193700,174684445,4950,4950,4950,4950,0
20240703,193600,174684445,4950,4950,4950,4950,0
20240703,193500,174684445,4950,4950,4950,4950,0
20240703,193400,174684445,4950,4950,4950,4950,0
20240703,193300,174684445,4950,4950,4950,4950,0
20240703,193200,174684445,4950,4950,4950,4950,0
20240703,193100,174684445,4950,4950,4950,4950,0
20240703,193000,174684445,4950,4950,4950,4950,0
20240703,192900,174684445,4950,4950,4950,4950,0
20240703,192800,174684445,4950,4950,4950,4950,0
20240703,192700,174684445,4950,4950,4950,4950,0
20240703,192600,174684445,4950,4950,4950,4950,0
20240703,192500,174684445,4950,4950,4950,4950,0
20240703,192400,174684445,4950,4950,4950,4950,0
20240703,192300,174684445,4950,4950,4950,4950,268
20240703,192200,174684445,4950,4950,4950,4950,0
20240703,192100,174684445,4950,4950,4950,4950,0
20240703,192000,174684445,4950,4950,4950,4950,0
20240703,191900,174684445,4950,4950,4950,4950,0
20240703,191800,174684445,4950,4950,4950,4950,0
20240703,191700,174684445,4950,4950,4950,4950,0
20240703,191600,174684445,4950,4950,4950,4950,0
20240703,191500,174684445,4950,4950,4950,4950,0
20240703,191400,174684445,4950,4950,4950,4950,0
20240703,191300,174684445,4950,4950,4950,4950,0
20240703,191200,174684445,4950,4950,4950,4950,0
20240703,191100,174684445,4950,4950,4950,4950,0
20240703,191000,174684445,4950,4950,4950,4950,0
20240703,190900,174684445,4950,4950,4950,4950,0
20240703,190800,174684445,4950,4950,4950,4950,0
20240703,190700,174684445,4950,4950,4950,4950,0
20240703,190600,174684445,4950,4950,4950,4950,0
20240703,190500,174684445,4950,4950,4950,4950,0
20240703,190400,174684445,4950,4950,4950,4950,0
20240703,190300,174684445,4950,4950,4950,4950,0
20240703,190200,174684445,4950,4950,4950,4950,0
20240703,190100,174684445,4950,4950,4950,4950,0
20240703,190000,174684445,4950,4950,4950,4950,0
20240703,185900,174684445,4950,4950,4950,4950,0
20240703,185800,174684445,4950,4950,4950,4950,0
20240703,185700,174684445,4950,4950,4950,4950,0
20240703,185600,174684445,4950,4950,4950,4950,0
20240703,185500,174684445,4950,4950,4950,4950,0
20240703,185400,174684445,4950,4950,4950,4950,0
20240703,185300,174684445,4950,4950,4950,4950,268
20240703,185200,174684445,4950,4950,4950,4950,0
20240703,185100,174684445,4950,4950,4950,4950,0
20240703,185000,174684445,4950,4950,4950,4950,0
20240703,184900,174684445,4950,4950,4950,4950,0
20240703,184800,174684445,4950,4950,4950,4950,0
20240703,184700,174684445,4950,4950,4950,4950,0
20240703,184600,174684445,4950,4950,4950,4950,0
20240703,184500,174684445,4950,4950,4950,4950,0
20240703,184400,174684445,4950,4950,4950,4950,0
20240703,184300,174684445,4950,4950,4950,4950,0
20240703,184200,174684445,4950,4950,4950,4950,0
20240703,184100,174684445,4950,4950,4950,4950,0
20240703,184000,174684445,4950,4950,4950,4950,0
20240703,183900,174684445,4950,4950,4950,4950,0
20240703,183800,174684445,4950,4950,4950,4950,0
20240703,183700,174684445,4950,4950,4950,4950,0
20240703,183600,174684445,4950,4950,4950,4950,0
20240703,183500,174684445,4950,4950,4950,4950,0
20240703,183400,174684445,4950,4950,4950,4950,0
20240703,183300,174684445,4950,4950,4950,4950,0
20240703,183200,174684445,4950,4950,4950,4950,0
20240703,183100,174684445,4950,4950,4950,4950,0
20240703,183000,174684445,4950,4950,4950,4950,0
20240703,182900,174684445,4950,4950,4950,4950,0
20240703,182800,174684445,4950,4950,4950,4950,0
20240703,182700,174684445,4950,4950,4950,4950,0
20240703,182600,174684445,4950,4950,4950,4950,0
20240703,182500,174684445,4950,4950,4950,4950,0
20240703,182400,174684445,4950,4950,4950,4950,0
20240703,182300,174684445,4950,4950,4950,4950,268
20240703,182200,174684445,4950,4950,4950,4950,0
20240703,182100,174684445,4950,4950,4950,4950,0
20240703,182000,174684445,4950,4950,4950,4950,0
20240703,181900,174684445,4950,4950,4950,4950,0
20240703,181800,174684445,4950,4950,4950,4950,0
20240703,181700,174684445,4950,4950,4950,4950,0
20240703,181600,174684445,4950,4950,4950,4950,0
20240703,181500,174684445,4950,4950,4950,4950,0
20240703,181400,174684445,4950,4950,4950,4950,0
20240703,181300,174684445,4950,4950,4950,4950,0
20240703,181200,174684445,4950,4950,4950,4950,0
20240703,181100,174684445,4950,4950,4950,4950,0
20240703,181000,174684445,4950,4950,4950,4950,0
20240703,180900,174684445,4950,4950,4950,4950,0
20240703,180800,174684445,4950,4950,4950,4950,0
20240703,180700,174684445,4950,4950,4950,4950,0
20240703,180600,174684445,4950,4950,4950,4950,0
20240703,180500,174684445,4950,4950,4950,4950,0
20240703,180400,174684445,4950,4950,4950,4950,0
20240703,180300,174684445,4950,4950,4950,4950,0
20240703,180200,174684445,4950,4950,4950,4950,0
20240703,180100,174684445,4950,4950,4950,4950,0
20240703,180000,174684445,4950,4950,4950,4950,0
20240703,175900,174684445,4950,4950,4950,4950,0
20240703,175800,174684445,4950,4950,4950,4950,0
20240703,175700,174684445,4950,4950,4950,4950,0
20240703,175600,174684445,4950,4950,4950,4950,0
20240703,175500,174684445,4950,4950,4950,4950,0
20240703,175400,174684445,4950,4950,4950,4950,0
20240703,175300,174684445,4950,4950,4950,4950,268
20240703,175200,174684445,4950,4950,4950,4950,0
20240703,175100,174684445,4950,4950,4950,4950,0
20240703,175000,174684445,4950,4950,4950,4950,0
20240703,174900,174684445,4950,4950,4950,4950,0
20240703,174800,174684445,4950,4950,4950,4950,0
20240703,174700,174684445,4950,4950,4950,4950,0
20240703,174600,174684445,4950,4950,4950,4950,0
20240703,174500,174684445,4950,4950,4950,4950,0
20240703,174400,174684445,4950,4950,4950,4950,0
20240703,174300,174684445,4950,4950,4950,4950,0
20240703,174200,174684445,4950,4950,4950,4950,0
20240703,174100,174684445,4950,4950,4950,4950,0
20240703,174000,174684445,4950,4950,4950,4950,0
20240703,173900,174684445,4950,4950,4950,4950,0
20240703,173800,174684445,4950,4950,4950,4950,0
20240703,173700,174684445,4950,4950,4950,4950,0
20240703,173600,174684445,4950,4950,4950,4950,0
20240703,173500,174684445,4950,4950,4950,4950,0
20240703,173400,174684445,4950,4950,4950,4950,0
20240703,173300,174684445,4950,4950,4950,4950,0
20240703,173200,174684445,4950,4950,4950,4950,0
20240703,173100,174684445,4950,4950,4950,4950,0
20240703,173000,174684445,4950,4950,4950,4950,0
20240703,172900,174684445,4950,4950,4950,4950,0
20240703,172800,174684445,4950,4950,4950,4950,0
20240703,172700,174684445,4950,4950,4950,4950,0
20240703,172600,174684445,4950,4950,4950,4950,0
20240703,172500,174684445,4950,4950,4950,4950,0
20240703,172400,174684445,4950,4950,4950,4950,0
20240703,172300,174684445,4950,4950,4950,4950,268
20240703,172200,174684445,4950,4950,4950,4950,0
20240703,172100,174684445,4950,4950,4950,4950,0
20240703,172000,174684445,4950,4950,4950,4950,0
20240703,171900,174684445,4950,4950,4950,4950,0
20240703,171800,174684445,4950,4950,4950,4950,0
20240703,171700,174684445,4950,4950,4950,4950,0
20240703,171600,174684445,4950,4950,4950,4950,0
20240703,171500,174684445,4950,4950,4950,4950,0
20240703,171400,174684445,4950,4950,4950,4950,0
20240703,171300,174684445,4950,4950,4950,4950,0
20240703,171200,174684445,4950,4950,4950,4950,0
20240703,171100,174684445,4950,4950,4950,4950,0
20240703,171000,174684445,4950,4950,4950,4950,0
20240703,170900,174684445,4950,4950,4950,4950,0
20240703,170800,174684445,4950,4950,4950,4950,0
20240703,170700,174684445,4950,4950,4950,4950,0
20240703,170600,174684445,4950,4950,4950,4950,0
20240703,170500,174684445,4950,4950,4950,4950,0
20240703,170400,174684445,4950,4950,4950,4950,0
20240703,170300,174684445,4950,4950,4950,4950,0
20240703,170200,174684445,4950,4950,4950,4950,0
20240703,170100,174684445,4950,4950,4950,4950,0
20240703,170000,174684445,4950,4950,4950,4950,0
20240703,165900,174684445,4950,4950,4950,4950,0
20240703,165800,174684445,4950,4950,4950,4950,0
20240703,165700,174684445,4950,4950,4950,4950,0
20240703,165600,174684445,4950,4950,4950,4950,0
20240703,165500,174684445,4950,4950,4950,4950,0
20240703,165400,174684445,4950,4950,4950,4950,0
20240703,165300,174684445,4950,4950,4950,4950,268
20240703,165200,174684445,4950,4950,4950,4950,0
20240703,165100,174684445,4950,4950,4950,4950,0
20240703,165000,174684445,4950,4950,4950,4950,0
20240703,164900,174684445,4950,4950,4950,4950,0
20240703,164800,174684445,4950,4950,4950,4950,0
20240703,164700,174684445,4950,4950,4950,4950,0
20240703,164600,174684445,4950,4950,4950,4950,0
20240703,164500,174684445,4950,4950,4950,4950,0
20240703,164400,174684445,4950,4950,4950,4950,0
20240703,164300,174684445,4950,4950,4950,4950,0
20240703,164200,174684445,4950,4950,4950,4950,0
20240703,164100,174684445,4950,4950,4950,4950,0
20240703,164000,174684445,4950,4950,4950,4950,0
20240703,163900,174684445,4950,4950,4950,4950,0
20240703,163800,174684445,4950,4950,4950,4950,0
20240703,163700,174684445,4950,4950,4950,4950,0
20240703,163600,174684445,4950,4950,4950,4950,0
20240703,163500,174684445,4950,4950,4950,4950,0
20240703,163400,174684445,4950,4950,4950,4950,0
20240703,163300,174684445,4950,4950,4950,4950,0
20240703,163200,174684445,4950,4950,4950,4950,0
20240703,163100,174684445,4950,4950,4950,4950,0
20240703,163000,174684445,4950,4950,4950,4950,0
20240703,162900,174684445,4950,4950,4950,4950,0
20240703,162800,174684445,4950,4950,4950,4950,0
20240703,162700,174684445,4950,4950,4950,4950,0
20240703,162600,174684445,4950,4950,4950,4950,0
20240703,162500,174684445,4950,4950,4950,4950,0
20240703,162400,174684445,4950,4950,4950,4950,0
20240703,162300,174684445,4950,4950,4950,4950,268
20240703,162200,174684445,4950,4950,4950,4950,0
20240703,162100,174684445,4950,4950,4950,4950,0
20240703,162000,174684445,4950,4950,4950,4950,0
20240703,161900,174684445,4950,4950,4950,4950,0
20240703,161800,174684445,4950,4950,4950,4950,0
20240703,161700,174684445,4950,4950,4950,4950,0
20240703,161600,174684445,4950,4950,4950,4950,0
20240703,161500,174684445,4950,4950,4950,4950,0
20240703,161400,174684445,4950,4950,4950,4950,0
20240703,161300,174684445,4950,4950,4950,4950,0
20240703,161200,174684445,4950,4950,4950,4950,0
20240703,161100,174684445,4950,4950,4950,4950,0
20240703,161000,174684445,4950,4950,4950,4950,0
20240703,160900,174684445,4950,4950,4950,4950,0
20240703,160800,174684445,4950,4950,4950,4950,0
20240703,160700,174684445,4950,4950,4950,4950,0
20240703,160600,174684445,4950,4950,4950,4950,0
20240703,160500,174684445,4950,4950,4950,4950,0
20240703,160400,174684445,4950,4950,4950,4950,0
20240703,160300,174684445,4950,4950,4950,4950,0
20240703,160200,174684445,4950,4950,4950,4950,0
20240703,160100,174684445,4950,4950,4950,4950,0
20240703,160000,174684445,4950,4950,4950,4950,0
20240703,155900,174684445,4950,4950,4950,4950,0
20240703,155800,174684445,4950,4950,4950,4950,0
20240703,155700,174684445,4950,4950,4950,4950,0
20240703,155600,174684445,4950,4950,4950,4950,0
20240703,155500,174684445,4950,4950,4950,4950,0
20240703,155400,174684445,4950,4950,4950,4950,0
20240703,155300,174684445,4950,4950,4950,4950,268
20240703,155200,174684445,4950,4950,4950,4950,0
20240703,155100,174684445,4950,4950,4950,4950,0
20240703,155000,174684445,4950,4950,4950,4950,0
20240703,154900,174684445,4950,4950,4950,4950,0
20240703,154800,174684445,4950,4950,4950,4950,0
20240703,154700,174684445,4950,4950,4950,4950,0
20240703,154600,174684445,4950,4950,4950,4950,0
20240703,154500,174684445,4950,4950,4950,4950,0
20240703,154400,174684445,4950,4950,4950,4950,0
20240703,154300,174684445,4950,4950,4950,4950,0
20240703,154200,174684445,4950,4950,4950,4950,0
20240703,154100,174684445,4950,4950,4950,4950,0
20240703,154000,174684445,4950,4950,4950,4950,0
20240703,153900,174684445,4950,4950,4950,4950,0
20240703,153800,174684445,4950,4950,4950,4950,0
20240703,153700,174684445,4950,4950,4950,4950,0
20240703,153600,174684445,4950,4950,4950,4950,0
20240703,153500,174684445,4950,4950,4950,4950,0
20240703,153400,174684445,4950,4950,4950,4950,0
20240703,153300,174684445,4950,4950,4950,4950,0
20240703,153200,174684445,4950,4950,4950,4950,0
20240703,153100,174684445,4950,4950,4950,4950,0
20240703,153000,174684445,4950,4950,4950,4950,268
20240703,152900,173357845,4980,4980,4980,4980,0
20240703,152800,173357845,4980,4980,4980,4980,0
20240703,152700,173357845,4980,4980,4980,4980,0
20240703,152600,173357845,4980,4980,4980,4980,0
20240703,152500,173357845,4980,4980,4980,4980,0
20240703,152400,173357845,4980,4980,4980,4980,0
20240703,152300,173357845,4980,4980,4980,4980,0
20240703,152200,173357845,4980,4980,4980,4980,0
20240703,152100,173357845,4980,4980,4980,4980,0
20240703,152000,173357845,4980,4980,4980,4980,0
20240703,151900,173357845,4980,4945,4980,4945,40
20240703,151800,173159975,4980,4980,4980,4980,0
20240703,151700,173159975,4980,4945,4980,4945,364
20240703,151600,171359960,4945,4945,4945,4945,107
20240703,151500,170830845,4980,4950,4980,4945,57
20240703,151400,170548750,4985,4985,4985,4985,1
20240703,151300,170543765,4950,4950,4950,4950,96
20240703,151200,170068565,4985,4950,4985,4950,71
20240703,151100,169716450,4985,4985,4985,4985,0
20240703,151000,169716450,4985,4985,4985,4950,97
20240703,150900,169235915,4955,4955,4955,4955,10
20240703,150800,169186365,4955,4955,4955,4955,1
20240703,150700,169181410,4950,4955,4955,4950,172
20240703,150600,168329540,4985,4985,4985,4985,0
20240703,150500,168329540,4985,4985,4985,4985,0
20240703,150400,168329540,4985,4985,4985,4985,1
20240703,150300,168324555,4985,4985,4985,4985,0
20240703,150200,168324555,4985,4985,4985,4985,0
20240703,150100,168324555,4985,4985,4985,4985,0
20240703,150000,168324555,4985,4985,4985,4985,1
20240703,145900,168319570,4985,4985,4985,4985,1
20240703,145800,168314585,4985,4985,4985,4985,1
20240703,145700,168309600,4955,4955,4955,4955,12
20240703,145600,168250140,4955,4955,4955,4955,0
20240703,145500,168250140,4955,4955,4960,4955,52
20240703,145400,167992475,4955,4955,4955,4955,93
20240703,145300,167531660,4955,4955,4955,4955,19
20240703,145200,167437515,4955,4970,4970,4955,604
20240703,145100,164442670,4970,4970,4970,4970,0
20240703,145000,164442670,4970,4970,4970,4970,78
20240703,144900,164055010,4970,4970,4970,4970,3
20240703,144800,164040100,4965,4965,4965,4965,0
20240703,144700,164040100,4965,4965,4965,4965,0
20240703,144600,164040100,4965,4965,4965,4965,25
20240703,144500,163915975,4970,4970,4970,4970,20
20240703,144400,163816575,4970,4970,4970,4970,0
20240703,144300,163816575,4970,4970,4970,4970,27
20240703,144200,163682385,4990,4990,4990,4990,0
20240703,144100,163682385,4990,4990,4990,4990,0
20240703,144000,163682385,4990,4990,4990,4990,1
20240703,143900,163677395,4970,4970,4970,4970,0
20240703,143800,163677395,4970,4970,4970,4970,0
20240703,143700,163677395,4970,4970,4970,4970,0
20240703,143600,163677395,4970,4970,4970,4970,0
20240703,143500,163677395,4970,4970,4970,4970,0
20240703,143400,163677395,4970,4970,4970,4970,0
20240703,143300,163677395,4970,4970,4970,4970,0
20240703,143200,163677395,4970,4970,4970,4970,0
20240703,143100,163677395,4970,4970,4970,4970,0
20240703,143000,163677395,4970,4970,4970,4970,8
20240703,142900,163637635,5010,5010,5010,5010,250
20240703,142800,162385135,5000,4975,5000,4975,337
20240703,142700,160703535,4975,4965,4975,4965,7
20240703,142600,160668765,4970,4970,4970,4970,0
20240703,142500,160668765,4970,4970,4970,4970,0
20240703,142400,160668765,4970,4970,4970,4970,62
20240703,142300,160360625,4965,4965,4965,4965,0
20240703,142200,160360625,4965,4965,4965,4965,0
20240703,142100,160360625,4965,4965,4965,4965,0
20240703,142000,160360625,4965,4965,4965,4965,0
20240703,141900,160360625,4965,4965,4965,4965,0
20240703,141800,160360625,4965,4965,4965,4965,0
20240703,141700,160360625,4965,4965,4965,4965,1
20240703,141600,160355660,4970,4970,4970,4970,0
20240703,141500,160355660,4970,4970,4970,4970,0
20240703,141400,160355660,4970,4970,4970,4970,0
20240703,141300,160355660,4970,4970,4970,4970,2
20240703,141200,160345720,4975,4975,4975,4975,0
20240703,141100,160345720,4975,4975,4975,4975,119
20240703,141000,159753695,4975,4975,4975,4975,0
20240703,140900,159753695,4975,4975,4975,4975,0
20240703,140800,159753695,4975,4975,4975,4975,2
20240703,140700,159743745,4975,4975,4975,4975,0
20240703,140600,159743745,4975,4975,4975,4975,0
20240703,140500,159743745,4975,4975,4975,4975,1
20240703,140400,159738770,4975,4975,4975,4975,0
20240703,140300,159738770,4975,4975,4975,4975,0
20240703,140200,159738770,4975,4975,4975,4975,1
20240703,140100,159733795,4980,4980,4980,4980,0
20240703,140000,159733795,4980,4980,4980,4980,0
20240703,135900,159733795,4980,4980,4980,4980,30
20240703,135800,159584395,4955,4970,4970,4955,606
20240703,135700,156576760,4970,5010,5010,4970,149
20240703,135600,155831590,5010,5010,5010,5010,0
20240703,135500,155831590,5010,5010,5010,5010,0
20240703,135400,155831590,5010,5010,5010,5010,101
20240703,135300,155325580,4995,4995,4995,4995,2
20240703,135200,155315590,5010,5010,5010,5010,0
20240703,135100,155315590,5010,5010,5010,5010,0
20240703,135000,155315590,5010,5010,5010,5010,0
20240703,134900,155315590,5010,5010,5010,5010,0
20240703,134800,155315590,5010,5010,5010,5010,2
20240703,134700,155305570,5010,5010,5010,5010,50
20240703,134600,155055070,4970,4970,4970,4970,19
20240703,134500,154960640,4970,4975,4975,4970,194
20240703,134400,153995985,5020,5010,5020,5010,2
20240703,134300,153985955,4975,4975,4975,4975,1
20240703,134200,153980980,4970,4995,4995,4970,297
20240703,134100,152502220,5030,5030,5030,5030,0
20240703,134000,152502220,5030,5030,5030,5030,0
20240703,133900,152502220,5030,5030,5030,5030,0
20240703,133800,152502220,5030,5030,5030,5030,0
20240703,133700,152502220,5030,5030,5030,5030,0
20240703,133600,152502220,5030,5030,5030,5030,0
20240703,133500,152502220,5030,5000,5030,4985,186
20240703,133400,151574400,5030,5030,5030,5030,0
20240703,133300,151574400,5030,5000,5030,5000,225
20240703,133200,150449370,5030,5030,5030,5030,1
20240703,133100,150444340,5000,5000,5000,5000,0
20240703,133000,150444340,5000,5010,5010,5000,500
20240703,132900,147944330,5010,5010,5010,5010,55
20240703,132800,147668780,5010,5010,5010,5010,39
20240703,132700,147473390,5030,5030,5030,5030,10
20240703,132600,147423090,5030,5030,5030,5030,228
20240703,132500,146276250,5030,5030,5030,5030,0
20240703,132400,146276250,5030,5030,5030,5030,1
20240703,132300,146271220,5000,5000,5000,5000,1
20240703,132200,146266220,5000,5000,5000,5000,0
20240703,132100,146266220,5000,5000,5000,5000,84
20240703,132000,145846220,5030,5020,5030,5020,13
20240703,131900,145780950,5000,5000,5000,5000,0
20240703,131800,145780950,5000,5000,5000,5000,100
20240703,131700,145280950,5030,5030,5030,5030,1
20240703,131600,145275920,5030,5020,5030,5020,14
20240703,131500,145205620,5010,5010,5010,5010,0
20240703,131400,145205620,5010,5010,5010,5010,0
20240703,131300,145205620,5010,5010,5010,5010,0
20240703,131200,145205620,5010,5010,5010,5010,297
20240703,131100,143717650,5010,5010,5010,5010,96
20240703,131000,143236690,5030,5030,5030,5030,0
20240703,130900,143236690,5030,5030,5050,5030,1083
20240703,130800,137782180,5030,4995,5030,4995,1402
20240703,130700,130755865,5000,5000,5000,5000,0
20240703,130600,130755865,5000,5000,5000,5000,0
20240703,130500,130755865,5000,5000,5000,5000,0
20240703,130400,130755865,5000,5000,5000,5000,0
20240703,130300,130755865,5000,5000,5000,5000,4
20240703,130200,130735865,5000,5000,5000,5000,0
20240703,130100,130735865,5000,5000,5000,5000,0
20240703,130000,130735865,5000,5000,5000,5000,0
20240703,125900,130735865,5000,5000,5000,5000,0
20240703,125800,130735865,5000,5000,5000,5000,6
20240703,125700,130705865,5000,5000,5000,5000,0
20240703,125600,130705865,5000,5000,5000,5000,0
20240703,125500,130705865,5000,5000,5000,5000,1
20240703,125400,130700865,4985,4985,4985,4985,63
20240703,125300,130386810,5000,5000,5000,5000,0
20240703,125200,130386810,5000,5000,5000,5000,168
20240703,125100,129546810,5010,5010,5010,5010,0
20240703,125000,129546810,5010,5010,5010,5010,0
20240703,124900,129546810,5010,5010,5010,5010,0
20240703,124800,129546810,5010,4995,5010,4995,819
20240703,124700,125446170,4995,4995,4995,4995,0
20240703,124600,125446170,4995,4995,4995,4995,0
20240703,124500,125446170,4995,4995,4995,4995,1
20240703,124400,125441175,4995,4995,4995,4995,0
20240703,124300,125441175,4995,4995,4995,4995,1
20240703,124200,125436180,4985,4985,4985,4985,0
20240703,124100,125436180,4985,4985,4985,4985,3
20240703,124000,125421225,5000,5000,5000,5000,0
20240703,123900,125421225,5000,5000,5000,5000,0
20240703,123800,125421225,5000,5000,5000,5000,0
20240703,123700,125421225,5000,5000,5000,5000,0
20240703,123600,125421225,5000,5000,5000,5000,0
20240703,123500,125421225,5000,5000,5000,5000,0
20240703,123400,125421225,5000,5000,5000,5000,0
20240703,123300,125421225,5000,5000,5000,5000,0
20240703,123200,125421225,5000,5000,5000,5000,0
20240703,123100,125421225,5000,5000,5000,5000,0
20240703,123000,125421225,5000,5000,5000,5000,0
20240703,122900,125421225,5000,5000,5000,5000,0
20240703,122800,125421225,5000,5000,5000,5000,1
20240703,122700,125416225,4970,4970,4970,4970,1
20240703,122600,125411255,4975,4975,4975,4975,0
20240703,122500,125411255,4975,4975,4975,4975,0
20240703,122400,125411255,4975,4975,4975,4975,0
20240703,122300,125411255,4975,4975,4975,4975,0
20240703,122200,125411255,4975,4975,4975,4975,0
20240703,122100,125411255,4975,4975,4975,4975,11
20240703,122000,125356530,4970,4970,4970,4970,0
20240703,121900,125356530,4970,4970,4970,4970,0
20240703,121800,125356530,4970,4970,4970,4970,0
20240703,121700,125356530,4970,4970,4970,4970,0
20240703,121600,125356530,4970,4970,4970,4970,29
20240703,121500,125212400,4970,4970,4970,4970,0
20240703,121400,125212400,4970,4970,4970,4970,0
20240703,121300,125212400,4970,4980,4980,4970,1000
20240703,121200,120237970,5000,5000,5000,5000,0
20240703,121100,120237970,5000,5000,5000,5000,0
20240703,121000,120237970,5000,5000,5000,5000,0
20240703,120900,120237970,5000,5000,5000,5000,0
20240703,120800,120237970,5000,5000,5000,5000,0
20240703,120700,120237970,5000,5000,5000,5000,0
20240703,120600,120237970,5000,5000,5000,5000,1
20240703,120500,120232970,5000,5000,5000,5000,1
20240703,120400,120227970,5000,5000,5000,5000,0
20240703,120300,120227970,5000,5000,5000,5000,0
20240703,120200,120227970,5000,5000,5000,5000,0
20240703,120100,120227970,5000,5000,5000,5000,0
20240703,120000,120227970,5000,5000,5000,5000,5
20240703,115900,120202970,5000,5000,5000,5000,60
20240703,115800,119902970,5000,5000,5000,5000,3
20240703,115700,119887970,5000,5000,5000,5000,0
20240703,115600,119887970,5000,5000,5000,5000,20
20240703,115500,119787970,5000,5000,5000,5000,0
20240703,115400,119787970,5000,5000,5000,5000,0
20240703,115300,119787970,5000,5000,5000,5000,8
20240703,115200,119747970,5000,5000,5000,4990,514
20240703,115100,117178070,5000,5000,5000,5000,0
20240703,115000,117178070,5000,5000,5000,5000,0
20240703,114900,117178070,5000,5000,5000,5000,21
20240703,114800,117073070,5000,5000,5000,5000,977
20240703,114700,112188070,4980,4980,4980,4980,0
20240703,114600,112188070,4980,4980,4980,4980,8
20240703,114500,112148230,5000,5000,5000,5000,0
20240703,114400,112148230,5000,5000,5000,5000,0
20240703,114300,112148230,5000,5000,5000,5000,1
20240703,114200,112143230,5000,5000,5000,5000,0
20240703,114100,112143230,5000,5000,5000,5000,0
20240703,114000,112143230,5000,5000,5000,5000,0
20240703,113900,112143230,5000,5000,5000,5000,214
20240703,113800,111073230,5000,4995,5000,4995,2
20240703,113700,111063235,5000,5000,5000,5000,0
20240703,113600,111063235,5000,5000,5000,5000,0
20240703,113500,111063235,5000,5000,5000,5000,0
20240703,113400,111063235,5000,4995,5000,4995,35
20240703,113300,110888245,5000,5000,5000,5000,0
20240703,113200,110888245,5000,5000,5000,5000,1
20240703,113100,110883245,4975,4975,4975,4975,0
20240703,113000,110883245,4975,4980,4980,4975,297
20240703,112900,109404735,5010,5010,5010,5010,0
20240703,112800,109404735,5010,5010,5010,5010,0
20240703,112700,109404735,5010,5010,5010,5010,0
20240703,112600,109404735,5010,5010,5010,5010,1
20240703,112500,109399725,5010,5010,5010,5010,0
20240703,112400,109399725,5010,5010,5010,5010,10
20240703,112300,109349625,4980,4980,4980,4980,56
20240703,112200,109070745,4980,4980,4980,4980,0
20240703,112100,109070745,4980,4980,4980,4980,0
20240703,112000,109070745,4980,5010,5010,4980,329
20240703,111900,107428615,5010,5010,5010,5010,0
20240703,111800,107428615,5010,5010,5010,5010,300
20240703,111700,105925615,5010,5010,5010,5010,556
20240703,111600,103140055,5010,5010,5010,5010,0
20240703,111500,103140055,5010,5010,5010,5010,0
20240703,111400,103140055,5010,5010,5010,5010,0
20240703,111300,103140055,5010,5010,5010,5010,0
20240703,111200,103140055,5010,4985,5010,4985,23
20240703,111100,103025325,5010,4995,5010,4995,652
20240703,111000,99764160,4995,4980,4995,4975,838
20240703,110900,95581015,4985,4985,4985,4985,14
20240703,110800,95511225,4985,4985,4985,4985,50
20240703,110700,95261975,4985,4985,4985,4985,0
20240703,110600,95261975,4985,4985,4985,4985,0
20240703,110500,95261975,4985,4985,4985,4985,0
20240703,110400,95261975,4985,4985,4985,4985,23
20240703,110300,95147320,4985,4985,4985,4985,0
20240703,110200,95147320,4985,4985,4985,4985,11
20240703,110100,95092485,4985,4985,4985,4985,2
20240703,110000,95082515,4985,4985,4985,4985,0
20240703,105900,95082515,4985,4985,4985,4985,138
20240703,105800,94394585,4985,4985,4985,4985,0
20240703,105700,94394585,4985,4985,4985,4985,0
20240703,105600,94394585,4985,4985,4985,4985,0
20240703,105500,94394585,4985,4985,4985,4985,1
20240703,105400,94389600,4985,4985,4985,4985,0
20240703,105300,94389600,4985,4985,4985,4985,0
20240703,105200,94389600,4985,4985,4985,4985,0
20240703,105100,94389600,4985,4985,4985,4985,0
20240703,105000,94389600,4985,4985,4985,4985,0
20240703,104900,94389600,4985,4975,4985,4970,625
20240703,104800,91278545,4975,4985,4985,4975,500
20240703,104700,88790010,4985,4985,4985,4985,1
20240703,104600,88785025,4990,4990,4990,4990,0
20240703,104500,88785025,4990,4990,4990,4990,0
20240703,104400,88785025,4990,4990,4990,4990,0
20240703,104300,88785025,4990,4990,4990,4990,0
20240703,104200,88785025,4990,4990,4990,4990,0
20240703,104100,88785025,4990,4990,4990,4990,5
20240703,104000,88760075,4990,4990,4990,4990,0
20240703,103900,88760075,4990,4990,4990,4990,0
20240703,103800,88760075,4990,4990,4990,4990,138
20240703,103700,88071455,4995,4995,4995,4995,0
20240703,103600,88071455,4995,4995,4995,4995,0
20240703,103500,88071455,4995,4995,4995,4995,0
20240703,103400,88071455,4995,4995,4995,4995,0
20240703,103300,88071455,4995,4995,4995,4995,1
20240703,103200,88066460,4985,4985,4985,4985,100
20240703,103100,87567960,4995,4995,4995,4995,0
20240703,103000,87567960,4995,4995,4995,4995,0
20240703,102900,87567960,4995,4995,4995,4995,0
20240703,102800,87567960,4995,4995,4995,4995,0
20240703,102700,87567960,4995,4995,4995,4995,0
20240703,102600,87567960,4995,4995,4995,4995,1
20240703,102500,87562965,4975,4980,4980,4975,345
20240703,102400,85845980,4995,4995,4995,4995,0
20240703,102300,85845980,4995,4995,4995,4995,0
20240703,102200,85845980,4995,4995,4995,4995,0
20240703,102100,85845980,4995,4995,4995,4995,0
20240703,102000,85845980,4995,4995,4995,4995,1
20240703,101900,85840985,4985,4985,4985,4985,0
20240703,101800,85840985,4985,4985,4985,4985,3
20240703,101700,85826030,4990,4995,4995,4990,10
20240703,101600,85776105,4990,4995,4995,4990,2
20240703,101500,85766120,5000,5000,5000,5000,0
20240703,101400,85766120,5000,5000,5000,5000,1
20240703,101300,85761120,4985,4985,4985,4985,0
20240703,101200,85761120,4985,4980,4985,4980,242
20240703,101100,84555250,4980,4985,4985,4980,248
20240703,101000,83319020,4985,4985,4985,4985,50
20240703,100900,83069770,4985,4990,4990,4985,618
20240703,100800,79988775,5000,5000,5000,5000,302
20240703,100700,78478775,4990,4990,4990,4990,0
20240703,100600,78478775,4990,4990,4990,4990,20
20240703,100500,78378975,5000,5000,5000,5000,26
20240703,100400,78248975,5000,5030,5030,5000,101
20240703,100300,77743935,5000,5000,5000,5000,171
20240703,100200,76888935,5000,5020,5020,5000,167
20240703,100100,76053665,5020,5020,5020,5020,0
20240703,100000,76053665,5020,5040,5040,5020,100
20240703,095900,75551625,5050,5050,5050,5050,24
20240703,095800,75430425,5060,5060,5060,5060,120
20240703,095700,74823225,5060,5050,5060,5050,11
20240703,095600,74767655,5060,5050,5060,5050,193
20240703,095500,73791095,5060,5050,5060,5050,72
20240703,095400,73426785,5040,5030,5040,5030,8
20240703,095300,73386515,5020,5020,5020,5020,0
20240703,095200,73386515,5020,5020,5020,5020,3
20240703,095100,73371455,5050,5060,5060,5050,40
20240703,095000,73169065,5060,5060,5100,5060,1316
20240703,094900,66498575,5060,5050,5080,5020,1151
20240703,094800,60676625,5050,5040,5050,5040,679
20240703,094700,57252065,4990,4995,5040,4990,3221
20240703,094600,41077245,4990,4990,4990,4990,0
20240703,094500,41077245,4990,4990,4990,4990,357
20240703,094400,39295815,4990,4995,4995,4990,79
20240703,094300,38901600,4995,4995,4995,4995,0
20240703,094200,38901600,4995,5000,5000,4995,213
20240703,094100,37836835,5010,5010,5030,5010,501
20240703,094000,35325635,5000,4965,5000,4965,1531
20240703,093900,27675715,4965,4965,4965,4965,16
20240703,093800,27596275,4965,4955,4965,4955,282
20240703,093700,26197375,4960,4960,4960,4960,10
20240703,093600,26147775,4960,4930,4960,4930,1500
20240703,093500,18727490,4940,4930,4940,4930,230
20240703,093400,17592540,4910,4910,4910,4910,0
20240703,093300,17592540,4910,4910,4910,4910,0
20240703,093200,17592540,4910,4910,4910,4910,0
20240703,093100,17592540,4910,4915,4915,4910,503
20240703,093000,15121810,4935,4935,4935,4935,3
20240703,092900,15107005,4935,4935,4935,4935,1
20240703,092800,15102070,4935,4935,4935,4935,0
20240703,092700,15102070,4935,4935,4935,4935,0
20240703,092600,15102070,4935,4935,4935,4935,161
20240703,092500,14307535,4935,4935,4935,4935,0
20240703,092400,14307535,4935,4935,4935,4935,0
20240703,092300,14307535,4935,4935,4935,4935,0
20240703,092200,14307535,4935,4935,4935,4935,0
20240703,092100,14307535,4935,4935,4935,4935,1
20240703,092000,14302600,4920,4890,4920,4890,1336
20240703,091900,7753545,4890,4890,4890,4890,0
20240703,091800,7753545,4890,4860,4890,4860,30
20240703,091700,7606905,4890,4890,4890,4890,0
20240703,091600,7606905,4890,4890,4890,4890,1
20240703,091500,7602015,4860,4860,4860,4860,69
20240703,091400,7266675,4850,4860,4860,4850,767
20240703,091300,3542255,4895,4895,4895,4895,0
20240703,091200,3542255,4895,4895,4895,4895,0
20240703,091100,3542255,4895,4895,4895,4895,0
20240703,091000,3542255,4895,4895,4895,4895,0
20240703,090900,3542255,4895,4895,4895,4895,0
20240703,090800,3542255,4895,4890,4895,4890,2
20240703,090700,3532470,4895,4895,4895,4895,1
20240703,090600,3527575,4840,4840,4895,4840,3
20240703,090500,3513000,4840,4840,4840,4840,1
20240703,090400,3508160,4835,4835,4835,4835,0
20240703,090300,3508160,4835,4895,4900,4835,46
20240703,090200,3284345,4895,4890,4895,4890,2
20240703,090100,3274560,4830,4830,4830,4830,178
20240703,090000,2414820,4820,4820,4820,4820,501