KissMeData/246710/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,210100,230459760,5810,5810,5810,5810,310
20240702,210000,230459760,5810,5810,5810,5810,0
20240702,205900,230459760,5810,5810,5810,5810,0
20240702,205800,230459760,5810,5810,5810,5810,0
20240702,205700,230459760,5810,5810,5810,5810,0
20240702,205600,230459760,5810,5810,5810,5810,0
20240702,205500,230459760,5810,5810,5810,5810,0
20240702,205400,230459760,5810,5810,5810,5810,0
20240702,205300,230459760,5810,5810,5810,5810,0
20240702,205200,230459760,5810,5810,5810,5810,0
20240702,205100,230459760,5810,5810,5810,5810,0
20240702,205000,230459760,5810,5810,5810,5810,0
20240702,204900,230459760,5810,5810,5810,5810,0
20240702,204800,230459760,5810,5810,5810,5810,0
20240702,204700,230459760,5810,5810,5810,5810,0
20240702,204600,230459760,5810,5810,5810,5810,0
20240702,204500,230459760,5810,5810,5810,5810,0
20240702,204400,230459760,5810,5810,5810,5810,0
20240702,204300,230459760,5810,5810,5810,5810,0
20240702,204200,230459760,5810,5810,5810,5810,0
20240702,204100,230459760,5810,5810,5810,5810,0
20240702,204000,230459760,5810,5810,5810,5810,0
20240702,203900,230459760,5810,5810,5810,5810,0
20240702,203800,230459760,5810,5810,5810,5810,0
20240702,203700,230459760,5810,5810,5810,5810,0
20240702,203600,230459760,5810,5810,5810,5810,0
20240702,203500,230459760,5810,5810,5810,5810,0
20240702,203400,230459760,5810,5810,5810,5810,0
20240702,203300,230459760,5810,5810,5810,5810,0
20240702,203200,230459760,5810,5810,5810,5810,0
20240702,203100,230459760,5810,5810,5810,5810,310
20240702,203000,230459760,5810,5810,5810,5810,0
20240702,202900,230459760,5810,5810,5810,5810,0
20240702,202800,230459760,5810,5810,5810,5810,0
20240702,202700,230459760,5810,5810,5810,5810,0
20240702,202600,230459760,5810,5810,5810,5810,0
20240702,202500,230459760,5810,5810,5810,5810,0
20240702,202400,230459760,5810,5810,5810,5810,0
20240702,202300,230459760,5810,5810,5810,5810,0
20240702,202200,230459760,5810,5810,5810,5810,0
20240702,202100,230459760,5810,5810,5810,5810,0
20240702,202000,230459760,5810,5810,5810,5810,0
20240702,201900,230459760,5810,5810,5810,5810,0
20240702,201800,230459760,5810,5810,5810,5810,0
20240702,201700,230459760,5810,5810,5810,5810,0
20240702,201600,230459760,5810,5810,5810,5810,0
20240702,201500,230459760,5810,5810,5810,5810,0
20240702,201400,230459760,5810,5810,5810,5810,0
20240702,201300,230459760,5810,5810,5810,5810,0
20240702,201200,230459760,5810,5810,5810,5810,0
20240702,201100,230459760,5810,5810,5810,5810,0
20240702,201000,230459760,5810,5810,5810,5810,0
20240702,200900,230459760,5810,5810,5810,5810,0
20240702,200800,230459760,5810,5810,5810,5810,0
20240702,200700,230459760,5810,5810,5810,5810,0
20240702,200600,230459760,5810,5810,5810,5810,0
20240702,200500,230459760,5810,5810,5810,5810,0
20240702,200400,230459760,5810,5810,5810,5810,0
20240702,200300,230459760,5810,5810,5810,5810,0
20240702,200200,230459760,5810,5810,5810,5810,0
20240702,200100,230459760,5810,5810,5810,5810,310
20240702,200000,230459760,5810,5810,5810,5810,0
20240702,195900,230459760,5810,5810,5810,5810,0
20240702,195800,230459760,5810,5810,5810,5810,0
20240702,195700,230459760,5810,5810,5810,5810,0
20240702,195600,230459760,5810,5810,5810,5810,0
20240702,195500,230459760,5810,5810,5810,5810,0
20240702,195400,230459760,5810,5810,5810,5810,0
20240702,195300,230459760,5810,5810,5810,5810,0
20240702,195200,230459760,5810,5810,5810,5810,0
20240702,195100,230459760,5810,5810,5810,5810,0
20240702,195000,230459760,5810,5810,5810,5810,0
20240702,194900,230459760,5810,5810,5810,5810,0
20240702,194800,230459760,5810,5810,5810,5810,0
20240702,194700,230459760,5810,5810,5810,5810,0
20240702,194600,230459760,5810,5810,5810,5810,0
20240702,194500,230459760,5810,5810,5810,5810,0
20240702,194400,230459760,5810,5810,5810,5810,0
20240702,194300,230459760,5810,5810,5810,5810,0
20240702,194200,230459760,5810,5810,5810,5810,0
20240702,194100,230459760,5810,5810,5810,5810,0
20240702,194000,230459760,5810,5810,5810,5810,0
20240702,193900,230459760,5810,5810,5810,5810,0
20240702,193800,230459760,5810,5810,5810,5810,0
20240702,193700,230459760,5810,5810,5810,5810,0
20240702,193600,230459760,5810,5810,5810,5810,0
20240702,193500,230459760,5810,5810,5810,5810,0
20240702,193400,230459760,5810,5810,5810,5810,0
20240702,193300,230459760,5810,5810,5810,5810,0
20240702,193200,230459760,5810,5810,5810,5810,0
20240702,193100,230459760,5810,5810,5810,5810,310
20240702,193000,230459760,5810,5810,5810,5810,0
20240702,192900,230459760,5810,5810,5810,5810,0
20240702,192800,230459760,5810,5810,5810,5810,0
20240702,192700,230459760,5810,5810,5810,5810,0
20240702,192600,230459760,5810,5810,5810,5810,0
20240702,192500,230459760,5810,5810,5810,5810,0
20240702,192400,230459760,5810,5810,5810,5810,0
20240702,192300,230459760,5810,5810,5810,5810,0
20240702,192200,230459760,5810,5810,5810,5810,0
20240702,192100,230459760,5810,5810,5810,5810,0
20240702,192000,230459760,5810,5810,5810,5810,0
20240702,191900,230459760,5810,5810,5810,5810,0
20240702,191800,230459760,5810,5810,5810,5810,0
20240702,191700,230459760,5810,5810,5810,5810,0
20240702,191600,230459760,5810,5810,5810,5810,0
20240702,191500,230459760,5810,5810,5810,5810,0
20240702,191400,230459760,5810,5810,5810,5810,0
20240702,191300,230459760,5810,5810,5810,5810,0
20240702,191200,230459760,5810,5810,5810,5810,0
20240702,191100,230459760,5810,5810,5810,5810,0
20240702,191000,230459760,5810,5810,5810,5810,0
20240702,190900,230459760,5810,5810,5810,5810,0
20240702,190800,230459760,5810,5810,5810,5810,0
20240702,190700,230459760,5810,5810,5810,5810,0
20240702,190600,230459760,5810,5810,5810,5810,0
20240702,190500,230459760,5810,5810,5810,5810,0
20240702,190400,230459760,5810,5810,5810,5810,0
20240702,190300,230459760,5810,5810,5810,5810,0
20240702,190200,230459760,5810,5810,5810,5810,0
20240702,190100,230459760,5810,5810,5810,5810,310
20240702,190000,230459760,5810,5810,5810,5810,0
20240702,185900,230459760,5810,5810,5810,5810,0
20240702,185800,230459760,5810,5810,5810,5810,0
20240702,185700,230459760,5810,5810,5810,5810,0
20240702,185600,230459760,5810,5810,5810,5810,0
20240702,185500,230459760,5810,5810,5810,5810,0
20240702,185400,230459760,5810,5810,5810,5810,0
20240702,185300,230459760,5810,5810,5810,5810,0
20240702,185200,230459760,5810,5810,5810,5810,0
20240702,185100,230459760,5810,5810,5810,5810,0
20240702,185000,230459760,5810,5810,5810,5810,0
20240702,184900,230459760,5810,5810,5810,5810,0
20240702,184800,230459760,5810,5810,5810,5810,0
20240702,184700,230459760,5810,5810,5810,5810,0
20240702,184600,230459760,5810,5810,5810,5810,0
20240702,184500,230459760,5810,5810,5810,5810,0
20240702,184400,230459760,5810,5810,5810,5810,0
20240702,184300,230459760,5810,5810,5810,5810,0
20240702,184200,230459760,5810,5810,5810,5810,0
20240702,184100,230459760,5810,5810,5810,5810,0
20240702,184000,230459760,5810,5810,5810,5810,0
20240702,183900,230459760,5810,5810,5810,5810,0
20240702,183800,230459760,5810,5810,5810,5810,0
20240702,183700,230459760,5810,5810,5810,5810,0
20240702,183600,230459760,5810,5810,5810,5810,0
20240702,183500,230459760,5810,5810,5810,5810,0
20240702,183400,230459760,5810,5810,5810,5810,0
20240702,183300,230459760,5810,5810,5810,5810,0
20240702,183200,230459760,5810,5810,5810,5810,0
20240702,183100,230459760,5810,5810,5810,5810,310
20240702,183000,230459760,5810,5810,5810,5810,0
20240702,182900,230459760,5810,5810,5810,5810,0
20240702,182800,230459760,5810,5810,5810,5810,0
20240702,182700,230459760,5810,5810,5810,5810,0
20240702,182600,230459760,5810,5810,5810,5810,0
20240702,182500,230459760,5810,5810,5810,5810,0
20240702,182400,230459760,5810,5810,5810,5810,0
20240702,182300,230459760,5810,5810,5810,5810,0
20240702,182200,230459760,5810,5810,5810,5810,0
20240702,182100,230459760,5810,5810,5810,5810,0
20240702,182000,230459760,5810,5810,5810,5810,0
20240702,181900,230459760,5810,5810,5810,5810,0
20240702,181800,230459760,5810,5810,5810,5810,0
20240702,181700,230459760,5810,5810,5810,5810,0
20240702,181600,230459760,5810,5810,5810,5810,0
20240702,181500,230459760,5810,5810,5810,5810,0
20240702,181400,230459760,5810,5810,5810,5810,0
20240702,181300,230459760,5810,5810,5810,5810,0
20240702,181200,230459760,5810,5810,5810,5810,0
20240702,181100,230459760,5810,5810,5810,5810,0
20240702,181000,230459760,5810,5810,5810,5810,0
20240702,180900,230459760,5810,5810,5810,5810,0
20240702,180800,230459760,5810,5810,5810,5810,0
20240702,180700,230459760,5810,5810,5810,5810,0
20240702,180600,230459760,5810,5810,5810,5810,0
20240702,180500,230459760,5810,5810,5810,5810,0
20240702,180400,230459760,5810,5810,5810,5810,0
20240702,180300,230459760,5810,5810,5810,5810,0
20240702,180200,230459760,5810,5810,5810,5810,0
20240702,180100,230459760,5810,5810,5810,5810,310
20240702,180000,230459760,5810,5810,5810,5810,0
20240702,175900,230459760,5810,5810,5810,5810,0
20240702,175800,230459760,5810,5810,5810,5810,0
20240702,175700,230459760,5810,5810,5810,5810,0
20240702,175600,230459760,5810,5810,5810,5810,0
20240702,175500,230459760,5810,5810,5810,5810,0
20240702,175400,230459760,5810,5810,5810,5810,0
20240702,175300,230459760,5810,5810,5810,5810,0
20240702,175200,230459760,5810,5810,5810,5810,0
20240702,175100,230459760,5810,5810,5810,5810,0
20240702,175000,230459760,5810,5810,5810,5810,0
20240702,174900,230459760,5810,5810,5810,5810,0
20240702,174800,230459760,5810,5810,5810,5810,0
20240702,174700,230459760,5810,5810,5810,5810,0
20240702,174600,230459760,5810,5810,5810,5810,0
20240702,174500,230459760,5810,5810,5810,5810,0
20240702,174400,230459760,5810,5810,5810,5810,0
20240702,174300,230459760,5810,5810,5810,5810,0
20240702,174200,230459760,5810,5810,5810,5810,0
20240702,174100,230459760,5810,5810,5810,5810,0
20240702,174000,230459760,5810,5810,5810,5810,0
20240702,173900,230459760,5810,5810,5810,5810,0
20240702,173800,230459760,5810,5810,5810,5810,0
20240702,173700,230459760,5810,5810,5810,5810,0
20240702,173600,230459760,5810,5810,5810,5810,0
20240702,173500,230459760,5810,5810,5810,5810,0
20240702,173400,230459760,5810,5810,5810,5810,0
20240702,173300,230459760,5810,5810,5810,5810,0
20240702,173200,230459760,5810,5810,5810,5810,0
20240702,173100,230459760,5810,5810,5810,5810,310
20240702,173000,230459760,5810,5810,5810,5810,0
20240702,172900,230459760,5810,5810,5810,5810,0
20240702,172800,230459760,5810,5810,5810,5810,0
20240702,172700,230459760,5810,5810,5810,5810,0
20240702,172600,230459760,5810,5810,5810,5810,0
20240702,172500,230459760,5810,5810,5810,5810,0
20240702,172400,230459760,5810,5810,5810,5810,0
20240702,172300,230459760,5810,5810,5810,5810,0
20240702,172200,230459760,5810,5810,5810,5810,0
20240702,172100,230459760,5810,5810,5810,5810,0
20240702,172000,230459760,5810,5810,5810,5810,0
20240702,171900,230459760,5810,5810,5810,5810,0
20240702,171800,230459760,5810,5810,5810,5810,0
20240702,171700,230459760,5810,5810,5810,5810,0
20240702,171600,230459760,5810,5810,5810,5810,0
20240702,171500,230459760,5810,5810,5810,5810,0
20240702,171400,230459760,5810,5810,5810,5810,0
20240702,171300,230459760,5810,5810,5810,5810,0
20240702,171200,230459760,5810,5810,5810,5810,0
20240702,171100,230459760,5810,5810,5810,5810,0
20240702,171000,230459760,5810,5810,5810,5810,0
20240702,170900,230459760,5810,5810,5810,5810,0
20240702,170800,230459760,5810,5810,5810,5810,0
20240702,170700,230459760,5810,5810,5810,5810,0
20240702,170600,230459760,5810,5810,5810,5810,0
20240702,170500,230459760,5810,5810,5810,5810,0
20240702,170400,230459760,5810,5810,5810,5810,0
20240702,170300,230459760,5810,5810,5810,5810,0
20240702,170200,230459760,5810,5810,5810,5810,0
20240702,170100,230459760,5810,5810,5810,5810,310
20240702,170000,230459760,5810,5810,5810,5810,0
20240702,165900,230459760,5810,5810,5810,5810,0
20240702,165800,230459760,5810,5810,5810,5810,0
20240702,165700,230459760,5810,5810,5810,5810,0
20240702,165600,230459760,5810,5810,5810,5810,0
20240702,165500,230459760,5810,5810,5810,5810,0
20240702,165400,230459760,5810,5810,5810,5810,0
20240702,165300,230459760,5810,5810,5810,5810,0
20240702,165200,230459760,5810,5810,5810,5810,0
20240702,165100,230459760,5810,5810,5810,5810,0
20240702,165000,230459760,5810,5810,5810,5810,0
20240702,164900,230459760,5810,5810,5810,5810,0
20240702,164800,230459760,5810,5810,5810,5810,0
20240702,164700,230459760,5810,5810,5810,5810,0
20240702,164600,230459760,5810,5810,5810,5810,0
20240702,164500,230459760,5810,5810,5810,5810,0
20240702,164400,230459760,5810,5810,5810,5810,0
20240702,164300,230459760,5810,5810,5810,5810,0
20240702,164200,230459760,5810,5810,5810,5810,0
20240702,164100,230459760,5810,5810,5810,5810,0
20240702,164000,230459760,5810,5810,5810,5810,0
20240702,163900,230459760,5810,5810,5810,5810,0
20240702,163800,230459760,5810,5810,5810,5810,0
20240702,163700,230459760,5810,5810,5810,5810,0
20240702,163600,230459760,5810,5810,5810,5810,0
20240702,163500,230459760,5810,5810,5810,5810,0
20240702,163400,230459760,5810,5810,5810,5810,0
20240702,163300,230459760,5810,5810,5810,5810,0
20240702,163200,230459760,5810,5810,5810,5810,0
20240702,163100,230459760,5810,5810,5810,5810,310
20240702,163000,230459760,5810,5810,5810,5810,0
20240702,162900,230459760,5810,5810,5810,5810,0
20240702,162800,230459760,5810,5810,5810,5810,0
20240702,162700,230459760,5810,5810,5810,5810,0
20240702,162600,230459760,5810,5810,5810,5810,0
20240702,162500,230459760,5810,5810,5810,5810,0
20240702,162400,230459760,5810,5810,5810,5810,0
20240702,162300,230459760,5810,5810,5810,5810,0
20240702,162200,230459760,5810,5810,5810,5810,0
20240702,162100,230459760,5810,5810,5810,5810,0
20240702,162000,230459760,5810,5810,5810,5810,0
20240702,161900,230459760,5810,5810,5810,5810,0
20240702,161800,230459760,5810,5810,5810,5810,0
20240702,161700,230459760,5810,5810,5810,5810,0
20240702,161600,230459760,5810,5810,5810,5810,0
20240702,161500,230459760,5810,5810,5810,5810,0
20240702,161400,230459760,5810,5810,5810,5810,0
20240702,161300,230459760,5810,5810,5810,5810,0
20240702,161200,230459760,5810,5810,5810,5810,0
20240702,161100,230459760,5810,5810,5810,5810,0
20240702,161000,230459760,5810,5810,5810,5810,0
20240702,160900,230459760,5810,5810,5810,5810,0
20240702,160800,230459760,5810,5810,5810,5810,0
20240702,160700,230459760,5810,5810,5810,5810,0
20240702,160600,230459760,5810,5810,5810,5810,0
20240702,160500,230459760,5810,5810,5810,5810,0
20240702,160400,230459760,5810,5810,5810,5810,0
20240702,160300,230459760,5810,5810,5810,5810,0
20240702,160200,230459760,5810,5810,5810,5810,0
20240702,160100,230459760,5810,5810,5810,5810,310
20240702,160000,230459760,5810,5810,5810,5810,0
20240702,155900,230459760,5810,5810,5810,5810,0
20240702,155800,230459760,5810,5810,5810,5810,0
20240702,155700,230459760,5810,5810,5810,5810,0
20240702,155600,230459760,5810,5810,5810,5810,0
20240702,155500,230459760,5810,5810,5810,5810,0
20240702,155400,230459760,5810,5810,5810,5810,0
20240702,155300,230459760,5810,5810,5810,5810,0
20240702,155200,230459760,5810,5810,5810,5810,0
20240702,155100,230459760,5810,5810,5810,5810,0
20240702,155000,230459760,5810,5810,5810,5810,0
20240702,154900,230459760,5810,5810,5810,5810,0
20240702,154800,230459760,5810,5810,5810,5810,0
20240702,154700,230459760,5810,5810,5810,5810,0
20240702,154600,230459760,5810,5810,5810,5810,0
20240702,154500,230459760,5810,5810,5810,5810,0
20240702,154400,230459760,5810,5810,5810,5810,0
20240702,154300,230459760,5810,5810,5810,5810,0
20240702,154200,230459760,5810,5810,5810,5810,0
20240702,154100,230459760,5810,5810,5810,5810,0
20240702,154000,230459760,5810,5810,5810,5810,0
20240702,153900,230459760,5810,5810,5810,5810,0
20240702,153800,230459760,5810,5810,5810,5810,0
20240702,153700,230459760,5810,5810,5810,5810,0
20240702,153600,230459760,5810,5810,5810,5810,0
20240702,153500,230459760,5810,5810,5810,5810,0
20240702,153400,230459760,5810,5810,5810,5810,0
20240702,153300,230459760,5810,5810,5810,5810,0
20240702,153200,230459760,5810,5810,5810,5810,0
20240702,153100,230459760,5810,5810,5810,5810,310
20240702,153000,230459760,5810,5810,5810,5810,310
20240702,152900,228658660,5850,5850,5850,5850,0
20240702,152800,228658660,5850,5850,5850,5850,0
20240702,152700,228658660,5850,5850,5850,5850,0
20240702,152600,228658660,5850,5850,5850,5850,0
20240702,152500,228658660,5850,5850,5850,5850,0
20240702,152400,228658660,5850,5850,5850,5850,0
20240702,152300,228658660,5850,5850,5850,5850,0
20240702,152200,228658660,5850,5850,5850,5850,0
20240702,152100,228658660,5850,5850,5850,5850,0
20240702,152000,228658660,5850,5850,5850,5850,0
20240702,151900,228658660,5850,5840,5850,5800,268
20240702,151800,227104110,5850,5850,5850,5850,3
20240702,151700,227086560,5850,5850,5850,5850,0
20240702,151600,227086560,5850,5850,5850,5850,0
20240702,151500,227086560,5850,5810,5850,5800,189
20240702,151400,225989830,5800,5860,5860,5800,300
20240702,151300,224247290,5870,5870,5870,5870,0
20240702,151200,224247290,5870,5870,5870,5870,50
20240702,151100,223953790,5870,5890,5890,5870,6
20240702,151000,223918510,5890,5890,5890,5890,0
20240702,150900,223918510,5890,5890,5890,5890,0
20240702,150800,223918510,5890,5890,5890,5890,0
20240702,150700,223918510,5890,5890,5890,5890,0
20240702,150600,223918510,5890,5890,5890,5890,2
20240702,150500,223906730,5860,5860,5860,5860,0
20240702,150400,223906730,5860,5860,5860,5860,0
20240702,150300,223906730,5860,5860,5860,5860,2
20240702,150200,223895010,5900,5900,5900,5900,0
20240702,150100,223895010,5900,5900,5900,5900,2
20240702,150000,223883210,5900,5900,5900,5900,0
20240702,145900,223883210,5900,5900,5900,5900,0
20240702,145800,223883210,5900,5900,5900,5900,0
20240702,145700,223883210,5900,5900,5900,5900,0
20240702,145600,223883210,5900,5900,5900,5900,0
20240702,145500,223883210,5900,5900,5900,5900,0
20240702,145400,223883210,5900,5900,5900,5900,0
20240702,145300,223883210,5900,5900,5900,5900,2
20240702,145200,223871410,5900,5900,5900,5900,10
20240702,145100,223812410,5900,5900,5900,5900,0
20240702,145000,223812410,5900,5900,5900,5900,0
20240702,144900,223812410,5900,5900,5900,5900,1
20240702,144800,223806510,5900,5900,5900,5900,0
20240702,144700,223806510,5900,5900,5900,5900,0
20240702,144600,223806510,5900,5900,5900,5900,5
20240702,144500,223777010,5900,5900,5900,5900,10
20240702,144400,223718010,5900,5900,5900,5900,0
20240702,144300,223718010,5900,5900,5900,5900,0
20240702,144200,223718010,5900,5900,5900,5900,1
20240702,144100,223712110,5910,5910,5910,5910,0
20240702,144000,223712110,5910,5910,5910,5910,0
20240702,143900,223712110,5910,5900,5910,5900,63
20240702,143800,223339930,5900,5890,5900,5890,22
20240702,143700,223210340,5890,5890,5890,5890,2
20240702,143600,223198560,5890,5890,5890,5890,0
20240702,143500,223198560,5890,5890,5890,5890,0
20240702,143400,223198560,5890,5890,5890,5890,0
20240702,143300,223198560,5890,5890,5890,5890,55
20240702,143200,222874610,5890,5890,5890,5890,1
20240702,143100,222868720,5780,5890,5890,5780,757
20240702,143000,218473040,5870,5870,5870,5870,0
20240702,142900,218473040,5870,5880,5880,5870,150
20240702,142800,217591520,5880,5880,5880,5880,0
20240702,142700,217591520,5880,5880,5880,5880,0
20240702,142600,217591520,5880,5880,5880,5880,6
20240702,142500,217556240,5880,5880,5880,5880,0
20240702,142400,217556240,5880,5880,5880,5880,128
20240702,142300,216803600,5870,5870,5870,5870,0
20240702,142200,216803600,5870,5870,5870,5870,0
20240702,142100,216803600,5870,5870,5870,5870,0
20240702,142000,216803600,5870,5870,5870,5870,0
20240702,141900,216803600,5870,5870,5870,5870,0
20240702,141800,216803600,5870,5870,5870,5870,0
20240702,141700,216803600,5870,5870,5870,5870,0
20240702,141600,216803600,5870,5870,5870,5870,0
20240702,141500,216803600,5870,5870,5870,5870,175
20240702,141400,215776350,5880,5880,5880,5880,0
20240702,141300,215776350,5880,5880,5880,5880,2
20240702,141200,215764590,5870,5870,5870,5870,0
20240702,141100,215764590,5870,5870,5870,5870,5
20240702,141000,215735240,5870,5870,5870,5870,60
20240702,140900,215383040,5850,5850,5850,5850,0
20240702,140800,215383040,5850,5850,5850,5850,0
20240702,140700,215383040,5850,5850,5850,5850,0
20240702,140600,215383040,5850,5850,5850,5850,0
20240702,140500,215383040,5850,5850,5850,5850,0
20240702,140400,215383040,5850,5850,5850,5850,114
20240702,140300,214716140,5850,5850,5850,5850,0
20240702,140200,214716140,5850,5850,5850,5850,1
20240702,140100,214710290,5820,5820,5820,5820,0
20240702,140000,214710290,5820,5820,5820,5820,0
20240702,135900,214710290,5820,5820,5820,5820,0
20240702,135800,214710290,5820,5820,5820,5820,0
20240702,135700,214710290,5820,5810,5870,5810,16
20240702,135600,214617190,5780,5830,5830,5750,5011
20240702,135500,185644550,5840,5840,5840,5840,217
20240702,135400,184377270,5840,5840,5840,5840,169
20240702,135300,183390310,5840,5850,5850,5840,800
20240702,135200,178712940,5860,5860,5860,5860,0
20240702,135100,178712940,5860,5860,5860,5860,0
20240702,135000,178712940,5860,5860,5860,5860,0
20240702,134900,178712940,5860,5860,5860,5860,0
20240702,134800,178712940,5860,5860,5860,5860,3
20240702,134700,178695360,5860,5860,5860,5860,20
20240702,134600,178578160,5860,5860,5860,5860,0
20240702,134500,178578160,5860,5860,5860,5860,10
20240702,134400,178519560,5850,5850,5850,5850,0
20240702,134300,178519560,5850,5850,5850,5850,0
20240702,134200,178519560,5850,5850,5850,5850,179
20240702,134100,177472410,5850,5850,5850,5850,0
20240702,134000,177472410,5850,5850,5850,5850,0
20240702,133900,177472410,5850,5850,5850,5850,0
20240702,133800,177472410,5850,5850,5850,5850,0
20240702,133700,177472410,5850,5860,5860,5850,184
20240702,133600,176395990,5850,5850,5850,5850,0
20240702,133500,176395990,5850,5850,5850,5850,0
20240702,133400,176395990,5850,5850,5850,5850,0
20240702,133300,176395990,5850,5850,5850,5850,0
20240702,133200,176395990,5850,5850,5850,5850,200
20240702,133100,175225990,5850,5860,5860,5850,182
20240702,133000,174160490,5860,5860,5860,5860,1
20240702,132900,174154630,5860,5860,5860,5860,0
20240702,132800,174154630,5860,5860,5860,5860,0
20240702,132700,174154630,5860,5860,5860,5860,0
20240702,132600,174154630,5860,5860,5860,5860,0
20240702,132500,174154630,5860,5860,5860,5860,40
20240702,132400,173920230,5850,5840,5850,5840,62
20240702,132300,173558140,5800,5840,5860,5800,2106
20240702,132200,161314910,5830,5890,5890,5830,3000
20240702,132100,143736330,5890,5890,5890,5890,21
20240702,132000,143612640,5890,5890,5890,5890,0
20240702,131900,143612640,5890,5930,5930,5890,1393
20240702,131800,135381960,5940,5940,5940,5940,0
20240702,131700,135381960,5940,5950,5950,5940,233
20240702,131600,133997280,5950,5960,5960,5950,56
20240702,131500,133664060,5950,5950,5950,5950,0
20240702,131400,133664060,5950,5950,5950,5950,0
20240702,131300,133664060,5950,5950,5950,5950,0
20240702,131200,133664060,5950,5950,5950,5950,100
20240702,131100,133069060,5970,5970,5970,5970,40
20240702,131000,132830260,5970,5970,5970,5970,0
20240702,130900,132830260,5970,5970,5970,5970,0
20240702,130800,132830260,5970,5970,5970,5970,0
20240702,130700,132830260,5970,5970,5970,5970,0
20240702,130600,132830260,5970,5970,5970,5970,0
20240702,130500,132830260,5970,5960,5970,5960,960
20240702,130400,127101080,5950,5950,5950,5950,0
20240702,130300,127101080,5950,5950,5950,5950,0
20240702,130200,127101080,5950,5950,5950,5950,0
20240702,130100,127101080,5950,5950,5950,5950,80
20240702,130000,126625080,5960,5960,5960,5960,0
20240702,125900,126625080,5960,5960,5960,5960,0
20240702,125800,126625080,5960,5960,5960,5960,0
20240702,125700,126625080,5960,5960,5960,5960,0
20240702,125600,126625080,5960,5960,5960,5960,0
20240702,125500,126625080,5960,5960,5960,5960,0
20240702,125400,126625080,5960,5960,5960,5960,0
20240702,125300,126625080,5960,5960,5960,5960,0
20240702,125200,126625080,5960,5960,5960,5960,100
20240702,125100,126029080,5970,5970,5970,5970,0
20240702,125000,126029080,5970,5970,5970,5970,0
20240702,124900,126029080,5970,5970,5970,5970,0
20240702,124800,126029080,5970,5970,5970,5970,0
20240702,124700,126029080,5970,5970,5970,5970,0
20240702,124600,126029080,5970,5970,5970,5970,0
20240702,124500,126029080,5970,5970,5970,5970,0
20240702,124400,126029080,5970,5970,5970,5970,0
20240702,124300,126029080,5970,5970,5970,5970,0
20240702,124200,126029080,5970,5970,5970,5970,0
20240702,124100,126029080,5970,5970,5970,5970,0
20240702,124000,126029080,5970,5970,5970,5970,0
20240702,123900,126029080,5970,5970,5970,5970,0
20240702,123800,126029080,5970,5970,5970,5970,0
20240702,123700,126029080,5970,5970,5970,5970,5
20240702,123600,125999230,5950,5950,5950,5950,120
20240702,123500,125285230,5980,5980,5980,5980,0
20240702,123400,125285230,5980,5980,5980,5980,0
20240702,123300,125285230,5980,5980,5980,5980,0
20240702,123200,125285230,5980,5980,5980,5980,0
20240702,123100,125285230,5980,5980,5980,5980,0
20240702,123000,125285230,5980,5980,5980,5980,0
20240702,122900,125285230,5980,5980,5980,5980,0
20240702,122800,125285230,5980,5980,5980,5980,8
20240702,122700,125237390,5980,5980,5980,5980,0
20240702,122600,125237390,5980,5980,5980,5980,10
20240702,122500,125177590,5980,5980,5980,5980,0
20240702,122400,125177590,5980,5980,5980,5980,3
20240702,122300,125159650,5940,5940,5940,5940,0
20240702,122200,125159650,5940,5940,5940,5940,0
20240702,122100,125159650,5940,5940,5940,5940,0
20240702,122000,125159650,5940,5940,5940,5940,0
20240702,121900,125159650,5940,5940,5940,5940,0
20240702,121800,125159650,5940,5940,5940,5940,0
20240702,121700,125159650,5940,5940,5940,5940,62
20240702,121600,124791370,5950,5950,5950,5950,0
20240702,121500,124791370,5950,5950,5950,5950,0
20240702,121400,124791370,5950,5950,5950,5950,0
20240702,121300,124791370,5950,5950,5950,5950,0
20240702,121200,124791370,5950,5960,5960,5950,466
20240702,121100,122016680,5950,5950,5950,5950,0
20240702,121000,122016680,5950,5950,5950,5950,0
20240702,120900,122016680,5950,5950,5950,5950,0
20240702,120800,122016680,5950,5950,5950,5950,0
20240702,120700,122016680,5950,5950,5950,5950,0
20240702,120600,122016680,5950,5950,5950,5950,0
20240702,120500,122016680,5950,5950,5950,5950,0
20240702,120400,122016680,5950,5950,5950,5950,0
20240702,120300,122016680,5950,5950,5950,5950,0
20240702,120200,122016680,5950,5950,5950,5950,0
20240702,120100,122016680,5950,5950,5950,5950,0
20240702,120000,122016680,5950,5950,5950,5950,178
20240702,115900,120957580,5950,5950,5950,5950,0
20240702,115800,120957580,5950,5950,5950,5950,7
20240702,115700,120915930,5950,5950,5950,5950,0
20240702,115600,120915930,5950,5950,5950,5950,8
20240702,115500,120868330,5950,5950,5950,5950,50
20240702,115400,120570830,5950,5950,5950,5950,7
20240702,115300,120529180,5950,5950,5950,5950,0
20240702,115200,120529180,5950,5950,5950,5950,0
20240702,115100,120529180,5950,5950,5950,5950,0
20240702,115000,120529180,5950,5950,5950,5950,0
20240702,114900,120529180,5950,5950,5950,5950,0
20240702,114800,120529180,5950,5950,5950,5950,0
20240702,114700,120529180,5950,5950,5950,5950,0
20240702,114600,120529180,5950,5950,5950,5950,0
20240702,114500,120529180,5950,5950,5950,5950,2
20240702,114400,120517280,5950,5950,5950,5950,167
20240702,114300,119523630,5950,5950,5950,5950,47
20240702,114200,119243980,5980,5980,5980,5980,0
20240702,114100,119243980,5980,5980,5980,5980,0
20240702,114000,119243980,5980,5980,5980,5980,5
20240702,113900,119214080,5980,5980,5980,5980,0
20240702,113800,119214080,5980,5980,5980,5980,0
20240702,113700,119214080,5980,5980,5980,5980,0
20240702,113600,119214080,5980,5980,5980,5980,0
20240702,113500,119214080,5980,5980,5980,5980,0
20240702,113400,119214080,5980,5980,5980,5980,0
20240702,113300,119214080,5980,5980,5980,5980,0
20240702,113200,119214080,5980,5980,5980,5980,1
20240702,113100,119208100,5950,5950,5950,5950,0
20240702,113000,119208100,5950,5950,5950,5950,0
20240702,112900,119208100,5950,5950,5950,5950,0
20240702,112800,119208100,5950,5950,5950,5950,0
20240702,112700,119208100,5950,5950,5950,5950,0
20240702,112600,119208100,5950,5960,5960,5950,135
20240702,112500,118404840,5960,5960,5960,5960,0
20240702,112400,118404840,5960,5960,5960,5960,0
20240702,112300,118404840,5960,5960,5960,5960,158
20240702,112200,117463160,5960,5960,5960,5960,6
20240702,112100,117427400,5960,5960,5960,5960,40
20240702,112000,117189000,5950,5950,5950,5950,0
20240702,111900,117189000,5950,5950,5950,5950,0
20240702,111800,117189000,5950,5950,5950,5950,0
20240702,111700,117189000,5950,5950,5950,5950,0
20240702,111600,117189000,5950,5950,5950,5950,0
20240702,111500,117189000,5950,5950,5950,5950,0
20240702,111400,117189000,5950,5950,5950,5950,0
20240702,111300,117189000,5950,5950,5950,5950,0
20240702,111200,117189000,5950,5950,5950,5950,0
20240702,111100,117189000,5950,5950,5950,5950,0
20240702,111000,117189000,5950,5950,5950,5950,0
20240702,110900,117189000,5950,5950,5950,5950,0
20240702,110800,117189000,5950,5950,5950,5950,0
20240702,110700,117189000,5950,5950,5950,5950,0
20240702,110600,117189000,5950,5950,5950,5950,0
20240702,110500,117189000,5950,5950,5950,5950,0
20240702,110400,117189000,5950,5950,5950,5950,161
20240702,110300,116231050,5940,5940,5940,5940,0
20240702,110200,116231050,5940,5940,5940,5940,0
20240702,110100,116231050,5940,5940,5940,5940,0
20240702,110000,116231050,5940,5940,5940,5940,0
20240702,105900,116231050,5940,5940,5940,5940,0
20240702,105800,116231050,5940,5940,5940,5940,0
20240702,105700,116231050,5940,5940,5940,5940,0
20240702,105600,116231050,5940,5940,5940,5940,0
20240702,105500,116231050,5940,5940,5940,5940,0
20240702,105400,116231050,5940,5940,5940,5940,0
20240702,105300,116231050,5940,5940,5940,5940,0
20240702,105200,116231050,5940,5940,5940,5940,7
20240702,105100,116189470,5940,5940,5940,5940,2
20240702,105000,116177590,5940,5940,5940,5940,0
20240702,104900,116177590,5940,5940,5940,5940,1
20240702,104800,116171650,5940,5940,5940,5940,0
20240702,104700,116171650,5940,5940,5940,5940,0
20240702,104600,116171650,5940,5940,5940,5940,0
20240702,104500,116171650,5940,5940,5940,5940,0
20240702,104400,116171650,5940,5940,5940,5940,0
20240702,104300,116171650,5940,5940,5940,5940,0
20240702,104200,116171650,5940,5940,5940,5940,51
20240702,104100,115868710,5940,5940,5940,5940,0
20240702,104000,115868710,5940,5940,5940,5940,0
20240702,103900,115868710,5940,5940,5940,5940,100
20240702,103800,115274710,5940,5940,5940,5940,80
20240702,103700,114799510,5940,5940,5940,5940,30
20240702,103600,114621310,5940,5940,5940,5940,3
20240702,103500,114603490,5940,5940,5940,5940,0
20240702,103400,114603490,5940,5940,5940,5940,0
20240702,103300,114603490,5940,5940,5940,5940,0
20240702,103200,114603490,5940,5920,5940,5920,330
20240702,103100,112645300,5910,5910,5910,5910,1
20240702,103000,112639390,5910,5910,5910,5910,50
20240702,102900,112343890,5910,5910,5910,5910,0
20240702,102800,112343890,5910,5910,5910,5910,0
20240702,102700,112343890,5910,5910,5910,5910,0
20240702,102600,112343890,5910,5910,5910,5910,9
20240702,102500,112290700,5910,5910,5910,5910,0
20240702,102400,112290700,5910,5910,5910,5910,0
20240702,102300,112290700,5910,5910,5910,5910,4
20240702,102200,112267060,5890,5890,5890,5890,0
20240702,102100,112267060,5890,5890,5890,5890,0
20240702,102000,112267060,5890,5890,5890,5890,0
20240702,101900,112267060,5890,5890,5890,5890,200
20240702,101800,111089060,5890,5890,5890,5890,0
20240702,101700,111089060,5890,5890,5890,5890,160
20240702,101600,110146660,5890,5900,5900,5890,200
20240702,101500,108968610,5890,5890,5890,5890,0
20240702,101400,108968610,5890,5890,5890,5890,0
20240702,101300,108968610,5890,5890,5890,5890,0
20240702,101200,108968610,5890,5890,5890,5890,0
20240702,101100,108968610,5890,5900,5900,5890,347
20240702,101000,106924770,5930,5930,5930,5930,1
20240702,100900,106918840,5870,5870,5870,5870,0
20240702,100800,106918840,5870,5870,5870,5870,0
20240702,100700,106918840,5870,5870,5870,5870,0
20240702,100600,106918840,5870,5870,5870,5870,0
20240702,100500,106918840,5870,5870,5870,5870,0
20240702,100400,106918840,5870,5900,5900,5870,1000
20240702,100300,101028730,5900,5900,5900,5900,0
20240702,100200,101028730,5900,5950,5950,5900,5000
20240702,100100,71490040,5970,5970,5970,5970,0
20240702,100000,71490040,5970,5970,5970,5970,0
20240702,095900,71490040,5970,5970,5970,5970,100
20240702,095800,70893040,6000,6000,6000,6000,20
20240702,095700,70773040,6000,6000,6000,6000,1
20240702,095600,70767040,5990,5990,5990,5990,704
20240702,095500,66550080,6010,6010,6010,6010,3
20240702,095400,66532050,6010,5970,6010,5970,897
20240702,095300,61160620,5990,5990,5990,5990,0
20240702,095200,61160620,5990,5990,5990,5990,0
20240702,095100,61160620,5990,5990,5990,5990,0
20240702,095000,61160620,5990,5990,5990,5990,0
20240702,094900,61160620,5990,5990,5990,5990,0
20240702,094800,61160620,5990,5990,5990,5990,4
20240702,094700,61136660,5930,5930,5930,5930,0
20240702,094600,61136660,5930,5930,5930,5930,0
20240702,094500,61136660,5930,5930,5930,5930,0
20240702,094400,61136660,5930,5930,5930,5930,0
20240702,094300,61136660,5930,5930,5930,5930,0
20240702,094200,61136660,5930,5930,5930,5930,495
20240702,094100,58201310,5930,5930,5930,5930,0
20240702,094000,58201310,5930,5930,5930,5930,98
20240702,093900,57620170,5900,5980,5980,5900,6802
20240702,093800,17342890,5970,5970,5970,5970,0
20240702,093700,17342890,5970,5970,5970,5970,0
20240702,093600,17342890,5970,5970,5970,5970,0
20240702,093500,17342890,5970,5970,5970,5970,0
20240702,093400,17342890,5970,5970,5970,5970,0
20240702,093300,17342890,5970,6030,6030,5970,445
20240702,093200,14665540,5970,5970,5970,5970,0
20240702,093100,14665540,5970,5970,5970,5970,0
20240702,093000,14665540,5970,6040,6040,5970,21
20240702,092900,14538770,5970,5970,5970,5970,0
20240702,092800,14538770,5970,6020,6020,5970,60
20240702,092700,14180080,6050,6050,6050,6050,0
20240702,092600,14180080,6050,6050,6050,6050,0
20240702,092500,14180080,6050,6050,6050,6050,0
20240702,092400,14180080,6050,6050,6050,6050,1
20240702,092300,14174030,6040,6040,6040,6040,595
20240702,092200,10580230,6040,6040,6040,6040,0
20240702,092100,10580230,6040,6040,6040,6040,0
20240702,092000,10580230,6040,6000,6040,6000,157
20240702,091900,9638190,5980,5980,5980,5980,100
20240702,091800,9040190,5980,5980,5980,5980,0
20240702,091700,9040190,5980,5980,5980,5980,0
20240702,091600,9040190,5980,5980,5980,5980,0
20240702,091500,9040190,5980,5980,5980,5980,0
20240702,091400,9040190,5980,5980,5980,5980,36
20240702,091300,8824910,6000,6000,6000,6000,0
20240702,091200,8824910,6000,6000,6000,6000,0
20240702,091100,8824910,6000,6000,6000,6000,0
20240702,091000,8824910,6000,6000,6000,6000,0
20240702,090900,8824910,6000,6000,6000,6000,0
20240702,090800,8824910,6000,6000,6000,6000,0
20240702,090700,8824910,6000,6000,6000,6000,0
20240702,090600,8824910,6000,6000,6000,6000,0
20240702,090500,8824910,6000,6000,6000,6000,0
20240702,090400,8824910,6000,6000,6000,6000,0
20240702,090300,8824910,6000,6000,6000,6000,0
20240702,090200,8824910,6000,5970,6000,5970,17
20240702,090100,8723260,5980,5950,5980,5920,1062
20240702,090000,2421020,5950,5940,5950,5940,407