KissMeData/080010/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,195800,74222500,5850,5850,5850,5850,2203
20240702,195700,74222500,5850,5850,5850,5850,0
20240702,195600,74222500,5850,5850,5850,5850,0
20240702,195500,74222500,5850,5850,5850,5850,0
20240702,195400,74222500,5850,5850,5850,5850,0
20240702,195300,74222500,5850,5850,5850,5850,0
20240702,195200,74222500,5850,5850,5850,5850,0
20240702,195100,74222500,5850,5850,5850,5850,0
20240702,195000,74222500,5850,5850,5850,5850,0
20240702,194900,74222500,5850,5850,5850,5850,0
20240702,194800,74222500,5850,5850,5850,5850,0
20240702,194700,74222500,5850,5850,5850,5850,0
20240702,194600,74222500,5850,5850,5850,5850,0
20240702,194500,74222500,5850,5850,5850,5850,0
20240702,194400,74222500,5850,5850,5850,5850,0
20240702,194300,74222500,5850,5850,5850,5850,0
20240702,194200,74222500,5850,5850,5850,5850,0
20240702,194100,74222500,5850,5850,5850,5850,0
20240702,194000,74222500,5850,5850,5850,5850,0
20240702,193900,74222500,5850,5850,5850,5850,0
20240702,193800,74222500,5850,5850,5850,5850,0
20240702,193700,74222500,5850,5850,5850,5850,0
20240702,193600,74222500,5850,5850,5850,5850,0
20240702,193500,74222500,5850,5850,5850,5850,0
20240702,193400,74222500,5850,5850,5850,5850,0
20240702,193300,74222500,5850,5850,5850,5850,0
20240702,193200,74222500,5850,5850,5850,5850,0
20240702,193100,74222500,5850,5850,5850,5850,0
20240702,193000,74222500,5850,5850,5850,5850,0
20240702,192900,74222500,5850,5850,5850,5850,0
20240702,192800,74222500,5850,5850,5850,5850,2203
20240702,192700,74222500,5850,5850,5850,5850,0
20240702,192600,74222500,5850,5850,5850,5850,0
20240702,192500,74222500,5850,5850,5850,5850,0
20240702,192400,74222500,5850,5850,5850,5850,0
20240702,192300,74222500,5850,5850,5850,5850,0
20240702,192200,74222500,5850,5850,5850,5850,0
20240702,192100,74222500,5850,5850,5850,5850,0
20240702,192000,74222500,5850,5850,5850,5850,0
20240702,191900,74222500,5850,5850,5850,5850,0
20240702,191800,74222500,5850,5850,5850,5850,0
20240702,191700,74222500,5850,5850,5850,5850,0
20240702,191600,74222500,5850,5850,5850,5850,0
20240702,191500,74222500,5850,5850,5850,5850,0
20240702,191400,74222500,5850,5850,5850,5850,0
20240702,191300,74222500,5850,5850,5850,5850,0
20240702,191200,74222500,5850,5850,5850,5850,0
20240702,191100,74222500,5850,5850,5850,5850,0
20240702,191000,74222500,5850,5850,5850,5850,0
20240702,190900,74222500,5850,5850,5850,5850,0
20240702,190800,74222500,5850,5850,5850,5850,0
20240702,190700,74222500,5850,5850,5850,5850,0
20240702,190600,74222500,5850,5850,5850,5850,0
20240702,190500,74222500,5850,5850,5850,5850,0
20240702,190400,74222500,5850,5850,5850,5850,0
20240702,190300,74222500,5850,5850,5850,5850,0
20240702,190200,74222500,5850,5850,5850,5850,0
20240702,190100,74222500,5850,5850,5850,5850,0
20240702,190000,74222500,5850,5850,5850,5850,0
20240702,185900,74222500,5850,5850,5850,5850,0
20240702,185800,74222500,5850,5850,5850,5850,2203
20240702,185700,74222500,5850,5850,5850,5850,0
20240702,185600,74222500,5850,5850,5850,5850,0
20240702,185500,74222500,5850,5850,5850,5850,0
20240702,185400,74222500,5850,5850,5850,5850,0
20240702,185300,74222500,5850,5850,5850,5850,0
20240702,185200,74222500,5850,5850,5850,5850,0
20240702,185100,74222500,5850,5850,5850,5850,0
20240702,185000,74222500,5850,5850,5850,5850,0
20240702,184900,74222500,5850,5850,5850,5850,0
20240702,184800,74222500,5850,5850,5850,5850,0
20240702,184700,74222500,5850,5850,5850,5850,0
20240702,184600,74222500,5850,5850,5850,5850,0
20240702,184500,74222500,5850,5850,5850,5850,0
20240702,184400,74222500,5850,5850,5850,5850,0
20240702,184300,74222500,5850,5850,5850,5850,0
20240702,184200,74222500,5850,5850,5850,5850,0
20240702,184100,74222500,5850,5850,5850,5850,0
20240702,184000,74222500,5850,5850,5850,5850,0
20240702,183900,74222500,5850,5850,5850,5850,0
20240702,183800,74222500,5850,5850,5850,5850,0
20240702,183700,74222500,5850,5850,5850,5850,0
20240702,183600,74222500,5850,5850,5850,5850,0
20240702,183500,74222500,5850,5850,5850,5850,0
20240702,183400,74222500,5850,5850,5850,5850,0
20240702,183300,74222500,5850,5850,5850,5850,0
20240702,183200,74222500,5850,5850,5850,5850,0
20240702,183100,74222500,5850,5850,5850,5850,0
20240702,183000,74222500,5850,5850,5850,5850,0
20240702,182900,74222500,5850,5850,5850,5850,0
20240702,182800,74222500,5850,5850,5850,5850,2203
20240702,182700,74222500,5850,5850,5850,5850,0
20240702,182600,74222500,5850,5850,5850,5850,0
20240702,182500,74222500,5850,5850,5850,5850,0
20240702,182400,74222500,5850,5850,5850,5850,0
20240702,182300,74222500,5850,5850,5850,5850,0
20240702,182200,74222500,5850,5850,5850,5850,0
20240702,182100,74222500,5850,5850,5850,5850,0
20240702,182000,74222500,5850,5850,5850,5850,0
20240702,181900,74222500,5850,5850,5850,5850,0
20240702,181800,74222500,5850,5850,5850,5850,0
20240702,181700,74222500,5850,5850,5850,5850,0
20240702,181600,74222500,5850,5850,5850,5850,0
20240702,181500,74222500,5850,5850,5850,5850,0
20240702,181400,74222500,5850,5850,5850,5850,0
20240702,181300,74222500,5850,5850,5850,5850,0
20240702,181200,74222500,5850,5850,5850,5850,0
20240702,181100,74222500,5850,5850,5850,5850,0
20240702,181000,74222500,5850,5850,5850,5850,0
20240702,180900,74222500,5850,5850,5850,5850,0
20240702,180800,74222500,5850,5850,5850,5850,0
20240702,180700,74222500,5850,5850,5850,5850,0
20240702,180600,74222500,5850,5850,5850,5850,0
20240702,180500,74222500,5850,5850,5850,5850,0
20240702,180400,74222500,5850,5850,5850,5850,0
20240702,180300,74222500,5850,5850,5850,5850,0
20240702,180200,74222500,5850,5850,5850,5850,0
20240702,180100,74222500,5850,5850,5850,5850,0
20240702,180000,74222500,5850,5850,5850,5850,0
20240702,175900,74222500,5850,5850,5850,5850,0
20240702,175800,74222500,5850,5850,5850,5850,2203
20240702,175700,74222500,5850,5850,5850,5850,0
20240702,175600,74222500,5850,5850,5850,5850,0
20240702,175500,74222500,5850,5850,5850,5850,0
20240702,175400,74222500,5850,5850,5850,5850,0
20240702,175300,74222500,5850,5850,5850,5850,0
20240702,175200,74222500,5850,5850,5850,5850,0
20240702,175100,74222500,5850,5850,5850,5850,0
20240702,175000,74222500,5850,5850,5850,5850,0
20240702,174900,74222500,5850,5850,5850,5850,0
20240702,174800,74222500,5850,5850,5850,5850,0
20240702,174700,74222500,5850,5850,5850,5850,0
20240702,174600,74222500,5850,5850,5850,5850,0
20240702,174500,74222500,5850,5850,5850,5850,0
20240702,174400,74222500,5850,5850,5850,5850,0
20240702,174300,74222500,5850,5850,5850,5850,0
20240702,174200,74222500,5850,5850,5850,5850,0
20240702,174100,74222500,5850,5850,5850,5850,0
20240702,174000,74222500,5850,5850,5850,5850,0
20240702,173900,74222500,5850,5850,5850,5850,0
20240702,173800,74222500,5850,5850,5850,5850,0
20240702,173700,74222500,5850,5850,5850,5850,0
20240702,173600,74222500,5850,5850,5850,5850,0
20240702,173500,74222500,5850,5850,5850,5850,0
20240702,173400,74222500,5850,5850,5850,5850,0
20240702,173300,74222500,5850,5850,5850,5850,0
20240702,173200,74222500,5850,5850,5850,5850,0
20240702,173100,74222500,5850,5850,5850,5850,0
20240702,173000,74222500,5850,5850,5850,5850,0
20240702,172900,74222500,5850,5850,5850,5850,0
20240702,172800,74222500,5850,5850,5850,5850,2203
20240702,172700,74222500,5850,5850,5850,5850,0
20240702,172600,74222500,5850,5850,5850,5850,0
20240702,172500,74222500,5850,5850,5850,5850,0
20240702,172400,74222500,5850,5850,5850,5850,0
20240702,172300,74222500,5850,5850,5850,5850,0
20240702,172200,74222500,5850,5850,5850,5850,0
20240702,172100,74222500,5850,5850,5850,5850,0
20240702,172000,74222500,5850,5850,5850,5850,0
20240702,171900,74222500,5850,5850,5850,5850,0
20240702,171800,74222500,5850,5850,5850,5850,0
20240702,171700,74222500,5850,5850,5850,5850,0
20240702,171600,74222500,5850,5850,5850,5850,0
20240702,171500,74222500,5850,5850,5850,5850,0
20240702,171400,74222500,5850,5850,5850,5850,0
20240702,171300,74222500,5850,5850,5850,5850,0
20240702,171200,74222500,5850,5850,5850,5850,0
20240702,171100,74222500,5850,5850,5850,5850,0
20240702,171000,74222500,5850,5850,5850,5850,0
20240702,170900,74222500,5850,5850,5850,5850,0
20240702,170800,74222500,5850,5850,5850,5850,0
20240702,170700,74222500,5850,5850,5850,5850,0
20240702,170600,74222500,5850,5850,5850,5850,0
20240702,170500,74222500,5850,5850,5850,5850,0
20240702,170400,74222500,5850,5850,5850,5850,0
20240702,170300,74222500,5850,5850,5850,5850,0
20240702,170200,74222500,5850,5850,5850,5850,0
20240702,170100,74222500,5850,5850,5850,5850,0
20240702,170000,74222500,5850,5850,5850,5850,0
20240702,165900,74222500,5850,5850,5850,5850,0
20240702,165800,74222500,5850,5850,5850,5850,2203
20240702,165700,74222500,5850,5850,5850,5850,0
20240702,165600,74222500,5850,5850,5850,5850,0
20240702,165500,74222500,5850,5850,5850,5850,0
20240702,165400,74222500,5850,5850,5850,5850,0
20240702,165300,74222500,5850,5850,5850,5850,0
20240702,165200,74222500,5850,5850,5850,5850,0
20240702,165100,74222500,5850,5850,5850,5850,0
20240702,165000,74222500,5850,5850,5850,5850,0
20240702,164900,74222500,5850,5850,5850,5850,0
20240702,164800,74222500,5850,5850,5850,5850,0
20240702,164700,74222500,5850,5850,5850,5850,0
20240702,164600,74222500,5850,5850,5850,5850,0
20240702,164500,74222500,5850,5850,5850,5850,0
20240702,164400,74222500,5850,5850,5850,5850,0
20240702,164300,74222500,5850,5850,5850,5850,0
20240702,164200,74222500,5850,5850,5850,5850,0
20240702,164100,74222500,5850,5850,5850,5850,0
20240702,164000,74222500,5850,5850,5850,5850,0
20240702,163900,74222500,5850,5850,5850,5850,0
20240702,163800,74222500,5850,5850,5850,5850,0
20240702,163700,74222500,5850,5850,5850,5850,0
20240702,163600,74222500,5850,5850,5850,5850,0
20240702,163500,74222500,5850,5850,5850,5850,0
20240702,163400,74222500,5850,5850,5850,5850,0
20240702,163300,74222500,5850,5850,5850,5850,0
20240702,163200,74222500,5850,5850,5850,5850,0
20240702,163100,74222500,5850,5850,5850,5850,0
20240702,163000,74222500,5850,5850,5850,5850,0
20240702,162900,74222500,5850,5850,5850,5850,0
20240702,162800,74222500,5850,5850,5850,5850,2203
20240702,162700,74222500,5850,5850,5850,5850,0
20240702,162600,74222500,5850,5850,5850,5850,0
20240702,162500,74222500,5850,5850,5850,5850,0
20240702,162400,74222500,5850,5850,5850,5850,0
20240702,162300,74222500,5850,5850,5850,5850,0
20240702,162200,74222500,5850,5850,5850,5850,0
20240702,162100,74222500,5850,5850,5850,5850,0
20240702,162000,74222500,5850,5850,5850,5850,0
20240702,161900,74222500,5850,5850,5850,5850,0
20240702,161800,74222500,5850,5850,5850,5850,0
20240702,161700,74222500,5850,5850,5850,5850,0
20240702,161600,74222500,5850,5850,5850,5850,0
20240702,161500,74222500,5850,5850,5850,5850,0
20240702,161400,74222500,5850,5850,5850,5850,0
20240702,161300,74222500,5850,5850,5850,5850,0
20240702,161200,74222500,5850,5850,5850,5850,0
20240702,161100,74222500,5850,5850,5850,5850,0
20240702,161000,74222500,5850,5850,5850,5850,0
20240702,160900,74222500,5850,5850,5850,5850,0
20240702,160800,74222500,5850,5850,5850,5850,0
20240702,160700,74222500,5850,5850,5850,5850,0
20240702,160600,74222500,5850,5850,5850,5850,0
20240702,160500,74222500,5850,5850,5850,5850,0
20240702,160400,74222500,5850,5850,5850,5850,0
20240702,160300,74222500,5850,5850,5850,5850,0
20240702,160200,74222500,5850,5850,5850,5850,0
20240702,160100,74222500,5850,5850,5850,5850,0
20240702,160000,74222500,5850,5850,5850,5850,0
20240702,155900,74222500,5850,5850,5850,5850,0
20240702,155800,74222500,5850,5850,5850,5850,2203
20240702,155700,74222500,5850,5850,5850,5850,0
20240702,155600,74222500,5850,5850,5850,5850,0
20240702,155500,74222500,5850,5850,5850,5850,0
20240702,155400,74222500,5850,5850,5850,5850,0
20240702,155300,74222500,5850,5850,5850,5850,0
20240702,155200,74222500,5850,5850,5850,5850,0
20240702,155100,74222500,5850,5850,5850,5850,0
20240702,155000,74222500,5850,5850,5850,5850,0
20240702,154900,74222500,5850,5850,5850,5850,0
20240702,154800,74222500,5850,5850,5850,5850,0
20240702,154700,74222500,5850,5850,5850,5850,0
20240702,154600,74222500,5850,5850,5850,5850,0
20240702,154500,74222500,5850,5850,5850,5850,0
20240702,154400,74222500,5850,5850,5850,5850,0
20240702,154300,74222500,5850,5850,5850,5850,0
20240702,154200,74222500,5850,5850,5850,5850,0
20240702,154100,74222500,5850,5850,5850,5850,0
20240702,154000,74222500,5850,5850,5850,5850,0
20240702,153900,74222500,5850,5850,5850,5850,0
20240702,153800,74222500,5850,5850,5850,5850,0
20240702,153700,74222500,5850,5850,5850,5850,0
20240702,153600,74222500,5850,5850,5850,5850,0
20240702,153500,74222500,5850,5850,5850,5850,0
20240702,153400,74222500,5850,5850,5850,5850,0
20240702,153300,74222500,5850,5850,5850,5850,0
20240702,153200,74222500,5850,5850,5850,5850,0
20240702,153100,74222500,5850,5850,5850,5850,0
20240702,153000,74222500,5850,5850,5850,5850,2203
20240702,152900,61334950,5820,5820,5820,5820,0
20240702,152800,61334950,5820,5820,5820,5820,0
20240702,152700,61334950,5820,5820,5820,5820,0
20240702,152600,61334950,5820,5820,5820,5820,0
20240702,152500,61334950,5820,5820,5820,5820,0
20240702,152400,61334950,5820,5820,5820,5820,0
20240702,152300,61334950,5820,5820,5820,5820,0
20240702,152200,61334950,5820,5820,5820,5820,0
20240702,152100,61334950,5820,5820,5820,5820,0
20240702,152000,61334950,5820,5820,5820,5820,0
20240702,151900,61334950,5820,5800,5820,5800,540
20240702,151800,58199550,5800,5780,5800,5780,380
20240702,151700,55999250,5790,5770,5790,5770,354
20240702,151600,53955340,5770,5770,5770,5770,159
20240702,151500,53037910,5770,5740,5770,5740,372
20240702,151400,50897170,5750,5720,5750,5720,1200
20240702,151300,44020270,5730,5710,5730,5710,303
20240702,151200,42287260,5730,5730,5730,5730,0
20240702,151100,42287260,5730,5690,5730,5690,1000
20240702,151000,36585220,5690,5690,5690,5690,0
20240702,150900,36585220,5690,5690,5690,5690,0
20240702,150800,36585220,5690,5690,5690,5690,0
20240702,150700,36585220,5690,5690,5690,5690,0
20240702,150600,36585220,5690,5690,5690,5690,0
20240702,150500,36585220,5690,5690,5690,5690,0
20240702,150400,36585220,5690,5690,5690,5690,0
20240702,150300,36585220,5690,5690,5690,5690,0
20240702,150200,36585220,5690,5690,5690,5690,0
20240702,150100,36585220,5690,5690,5690,5690,0
20240702,150000,36585220,5690,5690,5690,5690,0
20240702,145900,36585220,5690,5690,5690,5690,0
20240702,145800,36585220,5690,5690,5690,5690,0
20240702,145700,36585220,5690,5690,5690,5690,0
20240702,145600,36585220,5690,5690,5690,5690,0
20240702,145500,36585220,5690,5690,5690,5690,0
20240702,145400,36585220,5690,5690,5690,5690,0
20240702,145300,36585220,5690,5690,5690,5690,0
20240702,145200,36585220,5690,5690,5690,5690,0
20240702,145100,36585220,5690,5690,5690,5690,0
20240702,145000,36585220,5690,5690,5690,5690,11
20240702,144900,36522630,5680,5680,5680,5680,0
20240702,144800,36522630,5680,5680,5680,5680,0
20240702,144700,36522630,5680,5680,5680,5680,0
20240702,144600,36522630,5680,5680,5680,5680,0
20240702,144500,36522630,5680,5680,5680,5680,40
20240702,144400,36295430,5680,5680,5680,5680,0
20240702,144300,36295430,5680,5680,5680,5680,0
20240702,144200,36295430,5680,5680,5680,5680,0
20240702,144100,36295430,5680,5680,5680,5680,0
20240702,144000,36295430,5680,5680,5680,5680,0
20240702,143900,36295430,5680,5680,5680,5680,0
20240702,143800,36295430,5680,5680,5680,5680,0
20240702,143700,36295430,5680,5680,5680,5680,0
20240702,143600,36295430,5680,5680,5680,5680,77
20240702,143500,35858070,5680,5680,5680,5680,0
20240702,143400,35858070,5680,5680,5680,5680,0
20240702,143300,35858070,5680,5680,5680,5680,0
20240702,143200,35858070,5680,5680,5680,5680,0
20240702,143100,35858070,5680,5680,5680,5680,0
20240702,143000,35858070,5680,5680,5680,5680,0
20240702,142900,35858070,5680,5680,5680,5680,0
20240702,142800,35858070,5680,5680,5680,5680,0
20240702,142700,35858070,5680,5680,5680,5680,0
20240702,142600,35858070,5680,5680,5680,5680,0
20240702,142500,35858070,5680,5680,5680,5680,0
20240702,142400,35858070,5680,5680,5680,5680,354
20240702,142300,33847350,5700,5700,5700,5700,0
20240702,142200,33847350,5700,5700,5700,5700,0
20240702,142100,33847350,5700,5700,5700,5700,0
20240702,142000,33847350,5700,5700,5700,5700,0
20240702,141900,33847350,5700,5700,5700,5700,0
20240702,141800,33847350,5700,5700,5700,5700,0
20240702,141700,33847350,5700,5700,5700,5700,0
20240702,141600,33847350,5700,5700,5700,5700,0
20240702,141500,33847350,5700,5700,5700,5700,0
20240702,141400,33847350,5700,5700,5700,5700,0
20240702,141300,33847350,5700,5700,5700,5700,0
20240702,141200,33847350,5700,5700,5700,5700,0
20240702,141100,33847350,5700,5700,5700,5700,0
20240702,141000,33847350,5700,5700,5700,5700,0
20240702,140900,33847350,5700,5700,5700,5700,0
20240702,140800,33847350,5700,5700,5700,5700,0
20240702,140700,33847350,5700,5700,5700,5700,0
20240702,140600,33847350,5700,5700,5700,5700,0
20240702,140500,33847350,5700,5700,5700,5700,0
20240702,140400,33847350,5700,5700,5700,5700,0
20240702,140300,33847350,5700,5700,5700,5700,0
20240702,140200,33847350,5700,5700,5700,5700,0
20240702,140100,33847350,5700,5700,5700,5700,0
20240702,140000,33847350,5700,5700,5700,5700,0
20240702,135900,33847350,5700,5700,5700,5700,0
20240702,135800,33847350,5700,5700,5700,5700,0
20240702,135700,33847350,5700,5700,5700,5700,0
20240702,135600,33847350,5700,5700,5700,5700,16
20240702,135500,33756150,5680,5680,5680,5680,0
20240702,135400,33756150,5680,5680,5680,5680,0
20240702,135300,33756150,5680,5680,5680,5680,0
20240702,135200,33756150,5680,5680,5680,5680,32
20240702,135100,33574390,5690,5690,5690,5690,0
20240702,135000,33574390,5690,5690,5690,5690,0
20240702,134900,33574390,5690,5690,5690,5690,0
20240702,134800,33574390,5690,5690,5690,5690,0
20240702,134700,33574390,5690,5690,5690,5690,0
20240702,134600,33574390,5690,5690,5690,5690,0
20240702,134500,33574390,5690,5690,5690,5690,0
20240702,134400,33574390,5690,5690,5690,5690,0
20240702,134300,33574390,5690,5690,5690,5690,0
20240702,134200,33574390,5690,5690,5690,5690,0
20240702,134100,33574390,5690,5690,5690,5690,0
20240702,134000,33574390,5690,5690,5690,5690,0
20240702,133900,33574390,5690,5690,5690,5690,0
20240702,133800,33574390,5690,5690,5690,5690,0
20240702,133700,33574390,5690,5690,5690,5690,0
20240702,133600,33574390,5690,5690,5690,5690,0
20240702,133500,33574390,5690,5690,5690,5690,0
20240702,133400,33574390,5690,5690,5690,5690,0
20240702,133300,33574390,5690,5690,5690,5690,0
20240702,133200,33574390,5690,5690,5690,5690,0
20240702,133100,33574390,5690,5690,5690,5690,0
20240702,133000,33574390,5690,5690,5690,5690,206
20240702,132900,32402250,5700,5700,5700,5700,0
20240702,132800,32402250,5700,5700,5700,5700,0
20240702,132700,32402250,5700,5700,5700,5700,0
20240702,132600,32402250,5700,5700,5700,5700,0
20240702,132500,32402250,5700,5700,5700,5700,0
20240702,132400,32402250,5700,5700,5700,5700,0
20240702,132300,32402250,5700,5700,5700,5700,0
20240702,132200,32402250,5700,5700,5700,5700,0
20240702,132100,32402250,5700,5700,5700,5700,0
20240702,132000,32402250,5700,5700,5700,5700,0
20240702,131900,32402250,5700,5700,5700,5700,0
20240702,131800,32402250,5700,5700,5700,5700,0
20240702,131700,32402250,5700,5700,5700,5700,0
20240702,131600,32402250,5700,5700,5700,5700,0
20240702,131500,32402250,5700,5700,5700,5700,0
20240702,131400,32402250,5700,5700,5700,5700,0
20240702,131300,32402250,5700,5700,5700,5700,0
20240702,131200,32402250,5700,5700,5700,5700,0
20240702,131100,32402250,5700,5700,5700,5700,0
20240702,131000,32402250,5700,5700,5700,5700,0
20240702,130900,32402250,5700,5700,5700,5700,11
20240702,130800,32339550,5690,5690,5690,5690,0
20240702,130700,32339550,5690,5690,5690,5690,0
20240702,130600,32339550,5690,5690,5690,5690,0
20240702,130500,32339550,5690,5690,5690,5690,0
20240702,130400,32339550,5690,5690,5690,5690,0
20240702,130300,32339550,5690,5690,5690,5690,0
20240702,130200,32339550,5690,5690,5690,5690,0
20240702,130100,32339550,5690,5690,5690,5690,0
20240702,130000,32339550,5690,5690,5690,5690,0
20240702,125900,32339550,5690,5690,5690,5690,0
20240702,125800,32339550,5690,5690,5690,5690,0
20240702,125700,32339550,5690,5690,5690,5690,0
20240702,125600,32339550,5690,5690,5690,5690,0
20240702,125500,32339550,5690,5690,5690,5690,0
20240702,125400,32339550,5690,5690,5690,5690,0
20240702,125300,32339550,5690,5690,5690,5690,0
20240702,125200,32339550,5690,5690,5690,5690,0
20240702,125100,32339550,5690,5690,5690,5690,18
20240702,125000,32237130,5680,5680,5680,5680,0
20240702,124900,32237130,5680,5680,5680,5680,500
20240702,124800,29397130,5680,5680,5680,5680,0
20240702,124700,29397130,5680,5680,5680,5680,0
20240702,124600,29397130,5680,5680,5680,5680,0
20240702,124500,29397130,5680,5680,5680,5680,0
20240702,124400,29397130,5680,5680,5680,5680,0
20240702,124300,29397130,5680,5680,5680,5680,0
20240702,124200,29397130,5680,5680,5680,5680,0
20240702,124100,29397130,5680,5680,5680,5680,0
20240702,124000,29397130,5680,5680,5680,5680,0
20240702,123900,29397130,5680,5680,5680,5680,0
20240702,123800,29397130,5680,5680,5680,5680,0
20240702,123700,29397130,5680,5680,5680,5680,0
20240702,123600,29397130,5680,5680,5680,5680,0
20240702,123500,29397130,5680,5680,5680,5680,0
20240702,123400,29397130,5680,5680,5680,5680,0
20240702,123300,29397130,5680,5680,5680,5680,0
20240702,123200,29397130,5680,5680,5680,5680,0
20240702,123100,29397130,5680,5680,5680,5680,0
20240702,123000,29397130,5680,5680,5680,5680,0
20240702,122900,29397130,5680,5680,5680,5680,60
20240702,122800,29056330,5680,5680,5680,5680,0
20240702,122700,29056330,5680,5680,5680,5680,0
20240702,122600,29056330,5680,5680,5680,5680,0
20240702,122500,29056330,5680,5680,5680,5680,0
20240702,122400,29056330,5680,5680,5680,5680,0
20240702,122300,29056330,5680,5680,5680,5680,0
20240702,122200,29056330,5680,5680,5680,5680,0
20240702,122100,29056330,5680,5680,5680,5680,0
20240702,122000,29056330,5680,5680,5680,5680,0
20240702,121900,29056330,5680,5680,5680,5680,170
20240702,121800,28090730,5690,5690,5690,5690,0
20240702,121700,28090730,5690,5690,5690,5690,0
20240702,121600,28090730,5690,5690,5690,5690,0
20240702,121500,28090730,5690,5690,5690,5690,60
20240702,121400,27749330,5680,5680,5680,5680,0
20240702,121300,27749330,5680,5680,5680,5680,0
20240702,121200,27749330,5680,5680,5680,5680,0
20240702,121100,27749330,5680,5680,5680,5680,2
20240702,121000,27737970,5680,5680,5680,5680,6
20240702,120900,27703890,5680,5680,5680,5680,0
20240702,120800,27703890,5680,5680,5680,5680,0
20240702,120700,27703890,5680,5680,5680,5680,0
20240702,120600,27703890,5680,5680,5680,5680,0
20240702,120500,27703890,5680,5680,5680,5680,1
20240702,120400,27698210,5680,5680,5680,5680,0
20240702,120300,27698210,5680,5680,5680,5680,0
20240702,120200,27698210,5680,5680,5680,5680,0
20240702,120100,27698210,5680,5680,5680,5680,0
20240702,120000,27698210,5680,5680,5680,5680,0
20240702,115900,27698210,5680,5680,5680,5680,0
20240702,115800,27698210,5680,5680,5680,5680,0
20240702,115700,27698210,5680,5680,5680,5680,0
20240702,115600,27698210,5680,5680,5680,5680,0
20240702,115500,27698210,5680,5680,5680,5680,0
20240702,115400,27698210,5680,5680,5680,5680,0
20240702,115300,27698210,5680,5680,5680,5680,0
20240702,115200,27698210,5680,5680,5680,5680,0
20240702,115100,27698210,5680,5680,5680,5680,0
20240702,115000,27698210,5680,5680,5680,5680,0
20240702,114900,27698210,5680,5680,5680,5680,0
20240702,114800,27698210,5680,5680,5680,5680,0
20240702,114700,27698210,5680,5680,5680,5680,0
20240702,114600,27698210,5680,5680,5680,5680,0
20240702,114500,27698210,5680,5680,5680,5680,0
20240702,114400,27698210,5680,5680,5680,5680,0
20240702,114300,27698210,5680,5680,5680,5680,0
20240702,114200,27698210,5680,5680,5680,5680,0
20240702,114100,27698210,5680,5680,5680,5680,0
20240702,114000,27698210,5680,5680,5680,5680,0
20240702,113900,27698210,5680,5680,5680,5680,192
20240702,113800,26607650,5690,5690,5690,5690,0
20240702,113700,26607650,5690,5690,5690,5690,0
20240702,113600,26607650,5690,5690,5690,5690,0
20240702,113500,26607650,5690,5690,5690,5690,0
20240702,113400,26607650,5690,5690,5690,5690,0
20240702,113300,26607650,5690,5690,5690,5690,0
20240702,113200,26607650,5690,5690,5690,5690,0
20240702,113100,26607650,5690,5690,5690,5690,0
20240702,113000,26607650,5690,5690,5690,5690,0
20240702,112900,26607650,5690,5690,5690,5690,0
20240702,112800,26607650,5690,5690,5690,5690,0
20240702,112700,26607650,5690,5690,5690,5690,0
20240702,112600,26607650,5690,5690,5690,5690,0
20240702,112500,26607650,5690,5690,5690,5690,0
20240702,112400,26607650,5690,5690,5690,5690,0
20240702,112300,26607650,5690,5690,5690,5690,1
20240702,112200,26601960,5690,5690,5690,5690,0
20240702,112100,26601960,5690,5690,5690,5690,0
20240702,112000,26601960,5690,5690,5690,5690,0
20240702,111900,26601960,5690,5690,5690,5690,0
20240702,111800,26601960,5690,5690,5690,5690,0
20240702,111700,26601960,5690,5690,5690,5690,0
20240702,111600,26601960,5690,5690,5690,5690,0
20240702,111500,26601960,5690,5690,5690,5690,0
20240702,111400,26601960,5690,5690,5690,5690,0
20240702,111300,26601960,5690,5690,5690,5690,0
20240702,111200,26601960,5690,5690,5690,5690,0
20240702,111100,26601960,5690,5690,5690,5690,0
20240702,111000,26601960,5690,5690,5690,5690,0
20240702,110900,26601960,5690,5690,5690,5690,0
20240702,110800,26601960,5690,5690,5690,5690,0
20240702,110700,26601960,5690,5690,5690,5690,0
20240702,110600,26601960,5690,5690,5690,5690,0
20240702,110500,26601960,5690,5690,5690,5690,0
20240702,110400,26601960,5690,5690,5690,5690,0
20240702,110300,26601960,5690,5690,5690,5690,0
20240702,110200,26601960,5690,5690,5690,5690,0
20240702,110100,26601960,5690,5690,5690,5690,0
20240702,110000,26601960,5690,5690,5690,5690,0
20240702,105900,26601960,5690,5690,5690,5690,0
20240702,105800,26601960,5690,5690,5690,5690,0
20240702,105700,26601960,5690,5690,5690,5690,0
20240702,105600,26601960,5690,5690,5690,5690,0
20240702,105500,26601960,5690,5690,5690,5690,0
20240702,105400,26601960,5690,5690,5690,5690,0
20240702,105300,26601960,5690,5690,5690,5690,0
20240702,105200,26601960,5690,5690,5690,5690,0
20240702,105100,26601960,5690,5690,5690,5690,0
20240702,105000,26601960,5690,5690,5690,5690,0
20240702,104900,26601960,5690,5690,5690,5690,0
20240702,104800,26601960,5690,5690,5690,5690,0
20240702,104700,26601960,5690,5690,5690,5690,0
20240702,104600,26601960,5690,5690,5690,5690,0
20240702,104500,26601960,5690,5690,5690,5690,0
20240702,104400,26601960,5690,5690,5690,5690,0
20240702,104300,26601960,5690,5690,5690,5690,0
20240702,104200,26601960,5690,5690,5690,5690,0
20240702,104100,26601960,5690,5690,5690,5690,0
20240702,104000,26601960,5690,5690,5690,5690,0
20240702,103900,26601960,5690,5690,5690,5690,224
20240702,103800,25327400,5680,5680,5680,5680,0
20240702,103700,25327400,5680,5680,5680,5680,0
20240702,103600,25327400,5680,5680,5680,5680,0
20240702,103500,25327400,5680,5680,5680,5680,0
20240702,103400,25327400,5680,5680,5680,5680,0
20240702,103300,25327400,5680,5680,5680,5680,0
20240702,103200,25327400,5680,5680,5680,5680,0
20240702,103100,25327400,5680,5680,5680,5680,0
20240702,103000,25327400,5680,5680,5680,5680,2
20240702,102900,25316040,5680,5680,5680,5680,0
20240702,102800,25316040,5680,5680,5680,5680,0
20240702,102700,25316040,5680,5680,5680,5680,0
20240702,102600,25316040,5680,5680,5680,5680,0
20240702,102500,25316040,5680,5680,5680,5680,0
20240702,102400,25316040,5680,5680,5680,5680,0
20240702,102300,25316040,5680,5680,5680,5680,0
20240702,102200,25316040,5680,5680,5680,5680,0
20240702,102100,25316040,5680,5680,5680,5680,5
20240702,102000,25287640,5680,5680,5680,5680,0
20240702,101900,25287640,5680,5680,5680,5680,0
20240702,101800,25287640,5680,5680,5680,5680,0
20240702,101700,25287640,5680,5680,5680,5680,0
20240702,101600,25287640,5680,5680,5680,5680,12
20240702,101500,25219480,5700,5700,5700,5700,0
20240702,101400,25219480,5700,5700,5700,5700,4
20240702,101300,25196680,5700,5700,5700,5700,0
20240702,101200,25196680,5700,5700,5700,5700,0
20240702,101100,25196680,5700,5700,5700,5700,0
20240702,101000,25196680,5700,5700,5700,5700,0
20240702,100900,25196680,5700,5700,5700,5700,0
20240702,100800,25196680,5700,5700,5700,5700,0
20240702,100700,25196680,5700,5700,5700,5700,0
20240702,100600,25196680,5700,5700,5700,5700,0
20240702,100500,25196680,5700,5700,5700,5700,0
20240702,100400,25196680,5700,5700,5700,5700,0
20240702,100300,25196680,5700,5700,5700,5700,0
20240702,100200,25196680,5700,5700,5700,5700,0
20240702,100100,25196680,5700,5700,5700,5700,0
20240702,100000,25196680,5700,5700,5700,5700,0
20240702,095900,25196680,5700,5700,5700,5700,0
20240702,095800,25196680,5700,5700,5700,5700,1
20240702,095700,25190980,5700,5700,5700,5700,4
20240702,095600,25168180,5680,5680,5680,5680,0
20240702,095500,25168180,5680,5680,5680,5680,0
20240702,095400,25168180,5680,5680,5680,5680,0
20240702,095300,25168180,5680,5680,5680,5680,102
20240702,095200,24588820,5680,5680,5680,5680,0
20240702,095100,24588820,5680,5680,5680,5680,0
20240702,095000,24588820,5680,5680,5680,5680,0
20240702,094900,24588820,5680,5680,5680,5680,0
20240702,094800,24588820,5680,5700,5700,5680,605
20240702,094700,21145220,5740,5740,5740,5740,0
20240702,094600,21145220,5740,5740,5740,5740,307
20240702,094500,19383040,5740,5740,5740,5740,0
20240702,094400,19383040,5740,5740,5740,5740,0
20240702,094300,19383040,5740,5740,5740,5740,100
20240702,094200,18809040,5740,5740,5740,5740,0
20240702,094100,18809040,5740,5740,5740,5740,100
20240702,094000,18235040,5740,5740,5740,5740,0
20240702,093900,18235040,5740,5740,5740,5740,0
20240702,093800,18235040,5740,5740,5740,5740,0
20240702,093700,18235040,5740,5740,5740,5740,0
20240702,093600,18235040,5740,5740,5740,5740,0
20240702,093500,18235040,5740,5740,5740,5740,23
20240702,093400,18103020,5740,5740,5740,5740,0
20240702,093300,18103020,5740,5740,5740,5740,0
20240702,093200,18103020,5740,5740,5740,5740,2
20240702,093100,18091540,5700,5700,5700,5700,0
20240702,093000,18091540,5700,5700,5700,5700,100
20240702,092900,17521540,5740,5740,5740,5740,0
20240702,092800,17521540,5740,5740,5740,5740,0
20240702,092700,17521540,5740,5740,5740,5740,0
20240702,092600,17521540,5740,5740,5740,5740,307
20240702,092500,15759360,5740,5740,5740,5740,47
20240702,092400,15489580,5740,5740,5740,5740,201
20240702,092300,14335840,5740,5740,5740,5740,0
20240702,092200,14335840,5740,5740,5740,5740,0
20240702,092100,14335840,5740,5740,5740,5740,0
20240702,092000,14335840,5740,5740,5740,5740,0
20240702,091900,14335840,5740,5700,5740,5700,136
20240702,091800,13559920,5700,5700,5700,5700,282
20240702,091700,11952520,5700,5700,5700,5700,72
20240702,091600,11542120,5700,5700,5700,5700,79
20240702,091500,11091820,5740,5740,5740,5740,0
20240702,091400,11091820,5740,5740,5740,5740,0
20240702,091300,11091820,5740,5740,5740,5740,0
20240702,091200,11091820,5740,5740,5740,5740,0
20240702,091100,11091820,5740,5740,5740,5740,0
20240702,091000,11091820,5740,5740,5740,5740,0
20240702,090900,11091820,5740,5740,5740,5740,0
20240702,090800,11091820,5740,5740,5740,5740,200
20240702,090700,9943820,5700,5710,5710,5700,7
20240702,090600,9903870,5710,5710,5710,5710,1
20240702,090500,9898160,5730,5730,5730,5730,0
20240702,090400,9898160,5730,5730,5730,5730,0
20240702,090300,9898160,5730,5730,5730,5730,0
20240702,090200,9898160,5730,5730,5730,5730,0
20240702,090100,9898160,5730,5730,5740,5730,295
20240702,090000,8204970,5720,5670,5720,5670,1447