KissMeData/083790/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200100,160966490,2845,2845,2845,2845,1652
20240702,200000,160966490,2845,2845,2845,2845,0
20240702,195900,160966490,2845,2845,2845,2845,0
20240702,195800,160966490,2845,2845,2845,2845,0
20240702,195700,160966490,2845,2845,2845,2845,0
20240702,195600,160966490,2845,2845,2845,2845,0
20240702,195500,160966490,2845,2845,2845,2845,0
20240702,195400,160966490,2845,2845,2845,2845,0
20240702,195300,160966490,2845,2845,2845,2845,0
20240702,195200,160966490,2845,2845,2845,2845,0
20240702,195100,160966490,2845,2845,2845,2845,0
20240702,195000,160966490,2845,2845,2845,2845,0
20240702,194900,160966490,2845,2845,2845,2845,0
20240702,194800,160966490,2845,2845,2845,2845,0
20240702,194700,160966490,2845,2845,2845,2845,0
20240702,194600,160966490,2845,2845,2845,2845,0
20240702,194500,160966490,2845,2845,2845,2845,0
20240702,194400,160966490,2845,2845,2845,2845,0
20240702,194300,160966490,2845,2845,2845,2845,0
20240702,194200,160966490,2845,2845,2845,2845,0
20240702,194100,160966490,2845,2845,2845,2845,0
20240702,194000,160966490,2845,2845,2845,2845,0
20240702,193900,160966490,2845,2845,2845,2845,0
20240702,193800,160966490,2845,2845,2845,2845,0
20240702,193700,160966490,2845,2845,2845,2845,0
20240702,193600,160966490,2845,2845,2845,2845,0
20240702,193500,160966490,2845,2845,2845,2845,0
20240702,193400,160966490,2845,2845,2845,2845,0
20240702,193300,160966490,2845,2845,2845,2845,0
20240702,193200,160966490,2845,2845,2845,2845,0
20240702,193100,160966490,2845,2845,2845,2845,1652
20240702,193000,160966490,2845,2845,2845,2845,0
20240702,192900,160966490,2845,2845,2845,2845,0
20240702,192800,160966490,2845,2845,2845,2845,0
20240702,192700,160966490,2845,2845,2845,2845,0
20240702,192600,160966490,2845,2845,2845,2845,0
20240702,192500,160966490,2845,2845,2845,2845,0
20240702,192400,160966490,2845,2845,2845,2845,0
20240702,192300,160966490,2845,2845,2845,2845,0
20240702,192200,160966490,2845,2845,2845,2845,0
20240702,192100,160966490,2845,2845,2845,2845,0
20240702,192000,160966490,2845,2845,2845,2845,0
20240702,191900,160966490,2845,2845,2845,2845,0
20240702,191800,160966490,2845,2845,2845,2845,0
20240702,191700,160966490,2845,2845,2845,2845,0
20240702,191600,160966490,2845,2845,2845,2845,0
20240702,191500,160966490,2845,2845,2845,2845,0
20240702,191400,160966490,2845,2845,2845,2845,0
20240702,191300,160966490,2845,2845,2845,2845,0
20240702,191200,160966490,2845,2845,2845,2845,0
20240702,191100,160966490,2845,2845,2845,2845,0
20240702,191000,160966490,2845,2845,2845,2845,0
20240702,190900,160966490,2845,2845,2845,2845,0
20240702,190800,160966490,2845,2845,2845,2845,0
20240702,190700,160966490,2845,2845,2845,2845,0
20240702,190600,160966490,2845,2845,2845,2845,0
20240702,190500,160966490,2845,2845,2845,2845,0
20240702,190400,160966490,2845,2845,2845,2845,0
20240702,190300,160966490,2845,2845,2845,2845,0
20240702,190200,160966490,2845,2845,2845,2845,0
20240702,190100,160966490,2845,2845,2845,2845,1652
20240702,190000,160966490,2845,2845,2845,2845,0
20240702,185900,160966490,2845,2845,2845,2845,0
20240702,185800,160966490,2845,2845,2845,2845,0
20240702,185700,160966490,2845,2845,2845,2845,0
20240702,185600,160966490,2845,2845,2845,2845,0
20240702,185500,160966490,2845,2845,2845,2845,0
20240702,185400,160966490,2845,2845,2845,2845,0
20240702,185300,160966490,2845,2845,2845,2845,0
20240702,185200,160966490,2845,2845,2845,2845,0
20240702,185100,160966490,2845,2845,2845,2845,0
20240702,185000,160966490,2845,2845,2845,2845,0
20240702,184900,160966490,2845,2845,2845,2845,0
20240702,184800,160966490,2845,2845,2845,2845,0
20240702,184700,160966490,2845,2845,2845,2845,0
20240702,184600,160966490,2845,2845,2845,2845,0
20240702,184500,160966490,2845,2845,2845,2845,0
20240702,184400,160966490,2845,2845,2845,2845,0
20240702,184300,160966490,2845,2845,2845,2845,0
20240702,184200,160966490,2845,2845,2845,2845,0
20240702,184100,160966490,2845,2845,2845,2845,0
20240702,184000,160966490,2845,2845,2845,2845,0
20240702,183900,160966490,2845,2845,2845,2845,0
20240702,183800,160966490,2845,2845,2845,2845,0
20240702,183700,160966490,2845,2845,2845,2845,0
20240702,183600,160966490,2845,2845,2845,2845,0
20240702,183500,160966490,2845,2845,2845,2845,0
20240702,183400,160966490,2845,2845,2845,2845,0
20240702,183300,160966490,2845,2845,2845,2845,0
20240702,183200,160966490,2845,2845,2845,2845,0
20240702,183100,160966490,2845,2845,2845,2845,1652
20240702,183000,160966490,2845,2845,2845,2845,0
20240702,182900,160966490,2845,2845,2845,2845,0
20240702,182800,160966490,2845,2845,2845,2845,0
20240702,182700,160966490,2845,2845,2845,2845,0
20240702,182600,160966490,2845,2845,2845,2845,0
20240702,182500,160966490,2845,2845,2845,2845,0
20240702,182400,160966490,2845,2845,2845,2845,0
20240702,182300,160966490,2845,2845,2845,2845,0
20240702,182200,160966490,2845,2845,2845,2845,0
20240702,182100,160966490,2845,2845,2845,2845,0
20240702,182000,160966490,2845,2845,2845,2845,0
20240702,181900,160966490,2845,2845,2845,2845,0
20240702,181800,160966490,2845,2845,2845,2845,0
20240702,181700,160966490,2845,2845,2845,2845,0
20240702,181600,160966490,2845,2845,2845,2845,0
20240702,181500,160966490,2845,2845,2845,2845,0
20240702,181400,160966490,2845,2845,2845,2845,0
20240702,181300,160966490,2845,2845,2845,2845,0
20240702,181200,160966490,2845,2845,2845,2845,0
20240702,181100,160966490,2845,2845,2845,2845,0
20240702,181000,160966490,2845,2845,2845,2845,0
20240702,180900,160966490,2845,2845,2845,2845,0
20240702,180800,160966490,2845,2845,2845,2845,0
20240702,180700,160966490,2845,2845,2845,2845,0
20240702,180600,160966490,2845,2845,2845,2845,0
20240702,180500,160966490,2845,2845,2845,2845,0
20240702,180400,160966490,2845,2845,2845,2845,0
20240702,180300,160966490,2845,2845,2845,2845,0
20240702,180200,160966490,2845,2845,2845,2845,0
20240702,180100,160966490,2845,2845,2845,2845,1652
20240702,180000,160966490,2845,2845,2845,2845,0
20240702,175900,160966490,2845,2845,2845,2845,0
20240702,175800,160966490,2845,2845,2845,2845,0
20240702,175700,160966490,2845,2845,2845,2845,0
20240702,175600,160966490,2845,2845,2845,2845,0
20240702,175500,160966490,2845,2845,2845,2845,0
20240702,175400,160966490,2845,2845,2845,2845,0
20240702,175300,160966490,2845,2845,2845,2845,0
20240702,175200,160966490,2845,2845,2845,2845,0
20240702,175100,160966490,2845,2845,2845,2845,0
20240702,175000,160966490,2845,2845,2845,2845,0
20240702,174900,160966490,2845,2845,2845,2845,0
20240702,174800,160966490,2845,2845,2845,2845,0
20240702,174700,160966490,2845,2845,2845,2845,0
20240702,174600,160966490,2845,2845,2845,2845,0
20240702,174500,160966490,2845,2845,2845,2845,0
20240702,174400,160966490,2845,2845,2845,2845,0
20240702,174300,160966490,2845,2845,2845,2845,0
20240702,174200,160966490,2845,2845,2845,2845,0
20240702,174100,160966490,2845,2845,2845,2845,0
20240702,174000,160966490,2845,2845,2845,2845,0
20240702,173900,160966490,2845,2845,2845,2845,0
20240702,173800,160966490,2845,2845,2845,2845,0
20240702,173700,160966490,2845,2845,2845,2845,0
20240702,173600,160966490,2845,2845,2845,2845,0
20240702,173500,160966490,2845,2845,2845,2845,0
20240702,173400,160966490,2845,2845,2845,2845,0
20240702,173300,160966490,2845,2845,2845,2845,0
20240702,173200,160966490,2845,2845,2845,2845,0
20240702,173100,160966490,2845,2845,2845,2845,1652
20240702,173000,160966490,2845,2845,2845,2845,0
20240702,172900,160966490,2845,2845,2845,2845,0
20240702,172800,160966490,2845,2845,2845,2845,0
20240702,172700,160966490,2845,2845,2845,2845,0
20240702,172600,160966490,2845,2845,2845,2845,0
20240702,172500,160966490,2845,2845,2845,2845,0
20240702,172400,160966490,2845,2845,2845,2845,0
20240702,172300,160966490,2845,2845,2845,2845,0
20240702,172200,160966490,2845,2845,2845,2845,0
20240702,172100,160966490,2845,2845,2845,2845,0
20240702,172000,160966490,2845,2845,2845,2845,0
20240702,171900,160966490,2845,2845,2845,2845,0
20240702,171800,160966490,2845,2845,2845,2845,0
20240702,171700,160966490,2845,2845,2845,2845,0
20240702,171600,160966490,2845,2845,2845,2845,0
20240702,171500,160966490,2845,2845,2845,2845,0
20240702,171400,160966490,2845,2845,2845,2845,0
20240702,171300,160966490,2845,2845,2845,2845,0
20240702,171200,160966490,2845,2845,2845,2845,0
20240702,171100,160966490,2845,2845,2845,2845,0
20240702,171000,160966490,2845,2845,2845,2845,0
20240702,170900,160966490,2845,2845,2845,2845,0
20240702,170800,160966490,2845,2845,2845,2845,0
20240702,170700,160966490,2845,2845,2845,2845,0
20240702,170600,160966490,2845,2845,2845,2845,0
20240702,170500,160966490,2845,2845,2845,2845,0
20240702,170400,160966490,2845,2845,2845,2845,0
20240702,170300,160966490,2845,2845,2845,2845,0
20240702,170200,160966490,2845,2845,2845,2845,0
20240702,170100,160966490,2845,2845,2845,2845,1652
20240702,170000,160966490,2845,2845,2845,2845,0
20240702,165900,160966490,2845,2845,2845,2845,0
20240702,165800,160966490,2845,2845,2845,2845,0
20240702,165700,160966490,2845,2845,2845,2845,0
20240702,165600,160966490,2845,2845,2845,2845,0
20240702,165500,160966490,2845,2845,2845,2845,0
20240702,165400,160966490,2845,2845,2845,2845,0
20240702,165300,160966490,2845,2845,2845,2845,0
20240702,165200,160966490,2845,2845,2845,2845,0
20240702,165100,160966490,2845,2845,2845,2845,0
20240702,165000,160966490,2845,2845,2845,2845,0
20240702,164900,160966490,2845,2845,2845,2845,0
20240702,164800,160966490,2845,2845,2845,2845,0
20240702,164700,160966490,2845,2845,2845,2845,0
20240702,164600,160966490,2845,2845,2845,2845,0
20240702,164500,160966490,2845,2845,2845,2845,0
20240702,164400,160966490,2845,2845,2845,2845,0
20240702,164300,160966490,2845,2845,2845,2845,0
20240702,164200,160966490,2845,2845,2845,2845,0
20240702,164100,160966490,2845,2845,2845,2845,0
20240702,164000,160966490,2845,2845,2845,2845,0
20240702,163900,160966490,2845,2845,2845,2845,0
20240702,163800,160966490,2845,2845,2845,2845,0
20240702,163700,160966490,2845,2845,2845,2845,0
20240702,163600,160966490,2845,2845,2845,2845,0
20240702,163500,160966490,2845,2845,2845,2845,0
20240702,163400,160966490,2845,2845,2845,2845,0
20240702,163300,160966490,2845,2845,2845,2845,0
20240702,163200,160966490,2845,2845,2845,2845,0
20240702,163100,160966490,2845,2845,2845,2845,1652
20240702,163000,160966490,2845,2845,2845,2845,0
20240702,162900,160966490,2845,2845,2845,2845,0
20240702,162800,160966490,2845,2845,2845,2845,0
20240702,162700,160966490,2845,2845,2845,2845,0
20240702,162600,160966490,2845,2845,2845,2845,0
20240702,162500,160966490,2845,2845,2845,2845,0
20240702,162400,160966490,2845,2845,2845,2845,0
20240702,162300,160966490,2845,2845,2845,2845,0
20240702,162200,160966490,2845,2845,2845,2845,0
20240702,162100,160966490,2845,2845,2845,2845,0
20240702,162000,160966490,2845,2845,2845,2845,0
20240702,161900,160966490,2845,2845,2845,2845,0
20240702,161800,160966490,2845,2845,2845,2845,0
20240702,161700,160966490,2845,2845,2845,2845,0
20240702,161600,160966490,2845,2845,2845,2845,0
20240702,161500,160966490,2845,2845,2845,2845,0
20240702,161400,160966490,2845,2845,2845,2845,0
20240702,161300,160966490,2845,2845,2845,2845,0
20240702,161200,160966490,2845,2845,2845,2845,0
20240702,161100,160966490,2845,2845,2845,2845,0
20240702,161000,160966490,2845,2845,2845,2845,0
20240702,160900,160966490,2845,2845,2845,2845,0
20240702,160800,160966490,2845,2845,2845,2845,0
20240702,160700,160966490,2845,2845,2845,2845,0
20240702,160600,160966490,2845,2845,2845,2845,0
20240702,160500,160966490,2845,2845,2845,2845,0
20240702,160400,160966490,2845,2845,2845,2845,0
20240702,160300,160966490,2845,2845,2845,2845,0
20240702,160200,160966490,2845,2845,2845,2845,0
20240702,160100,160966490,2845,2845,2845,2845,1652
20240702,160000,160966490,2845,2845,2845,2845,0
20240702,155900,160966490,2845,2845,2845,2845,0
20240702,155800,160966490,2845,2845,2845,2845,0
20240702,155700,160966490,2845,2845,2845,2845,0
20240702,155600,160966490,2845,2845,2845,2845,0
20240702,155500,160966490,2845,2845,2845,2845,0
20240702,155400,160966490,2845,2845,2845,2845,0
20240702,155300,160966490,2845,2845,2845,2845,0
20240702,155200,160966490,2845,2845,2845,2845,0
20240702,155100,160966490,2845,2845,2845,2845,0
20240702,155000,160966490,2845,2845,2845,2845,0
20240702,154900,160966490,2845,2845,2845,2845,0
20240702,154800,160966490,2845,2845,2845,2845,0
20240702,154700,160966490,2845,2845,2845,2845,0
20240702,154600,160966490,2845,2845,2845,2845,0
20240702,154500,160966490,2845,2845,2845,2845,0
20240702,154400,160966490,2845,2845,2845,2845,0
20240702,154300,160966490,2845,2845,2845,2845,0
20240702,154200,160966490,2845,2845,2845,2845,0
20240702,154100,160966490,2845,2845,2845,2845,0
20240702,154000,160966490,2845,2845,2845,2845,0
20240702,153900,160966490,2845,2845,2845,2845,0
20240702,153800,160966490,2845,2845,2845,2845,0
20240702,153700,160966490,2845,2845,2845,2845,0
20240702,153600,160966490,2845,2845,2845,2845,0
20240702,153500,160966490,2845,2845,2845,2845,0
20240702,153400,160966490,2845,2845,2845,2845,0
20240702,153300,160966490,2845,2845,2845,2845,0
20240702,153200,160966490,2845,2845,2845,2845,0
20240702,153100,160966490,2845,2845,2845,2845,1652
20240702,153000,160966490,2845,2845,2845,2845,1652
20240702,152900,156266550,2835,2835,2835,2835,0
20240702,152800,156266550,2835,2835,2835,2835,0
20240702,152700,156266550,2835,2835,2835,2835,0
20240702,152600,156266550,2835,2835,2835,2835,0
20240702,152500,156266550,2835,2835,2835,2835,0
20240702,152400,156266550,2835,2835,2835,2835,0
20240702,152300,156266550,2835,2835,2835,2835,0
20240702,152200,156266550,2835,2835,2835,2835,0
20240702,152100,156266550,2835,2835,2835,2835,0
20240702,152000,156266550,2835,2835,2835,2835,0
20240702,151900,156266550,2835,2830,2835,2810,174
20240702,151800,155776785,2830,2820,2840,2820,10
20240702,151700,155748470,2815,2815,2815,2815,0
20240702,151600,155748470,2815,2825,2825,2815,500
20240702,151500,154337985,2840,2840,2840,2840,3
20240702,151400,154329465,2835,2835,2835,2835,132
20240702,151300,153955245,2840,2845,2845,2840,101
20240702,151200,153668385,2845,2845,2845,2845,0
20240702,151100,153668385,2845,2845,2845,2845,30
20240702,151000,153583035,2845,2845,2845,2845,0
20240702,150900,153583035,2845,2845,2845,2845,0
20240702,150800,153583035,2845,2840,2845,2840,23
20240702,150700,153517625,2840,2840,2840,2840,1
20240702,150600,153514785,2845,2845,2845,2845,0
20240702,150500,153514785,2845,2840,2845,2840,279
20240702,150400,152722175,2835,2840,2840,2835,34
20240702,150300,152625780,2835,2835,2835,2835,4
20240702,150200,152614440,2825,2825,2825,2825,0
20240702,150100,152614440,2825,2840,2840,2825,198
20240702,150000,152052640,2840,2840,2840,2840,0
20240702,145900,152052640,2840,2840,2840,2840,600
20240702,145800,150348640,2840,2840,2840,2830,109
20240702,145700,150040150,2830,2830,2830,2830,200
20240702,145600,149474150,2835,2835,2835,2835,309
20240702,145500,148598135,2835,2850,2850,2835,767
20240702,145400,146419445,2850,2850,2850,2845,363
20240702,145300,145385345,2850,2850,2850,2850,7
20240702,145200,145365395,2855,2855,2855,2855,0
20240702,145100,145365395,2855,2855,2855,2855,19
20240702,145000,145311150,2865,2865,2865,2865,0
20240702,144900,145311150,2865,2865,2865,2865,0
20240702,144800,145311150,2865,2875,2875,2865,303
20240702,144700,144440055,2875,2875,2875,2875,0
20240702,144600,144440055,2875,2870,2875,2870,140
20240702,144500,144038055,2855,2885,2885,2855,1330
20240702,144400,140238680,2865,2885,2885,2865,303
20240702,144300,139365085,2880,2880,2890,2880,211
20240702,144200,138757265,2890,2885,2890,2885,42
20240702,144100,138635920,2890,2885,2890,2885,841
20240702,144000,136205450,2890,2890,2890,2870,507
20240702,143900,134741780,2895,2860,2900,2860,2344
20240702,143800,127990250,2860,2850,2860,2850,500
20240702,143700,126560540,2850,2850,2850,2850,0
20240702,143600,126560540,2850,2850,2850,2850,10
20240702,143500,126532040,2850,2850,2850,2850,15
20240702,143400,126489290,2845,2845,2845,2845,0
20240702,143300,126489290,2845,2850,2850,2845,211
20240702,143200,125888440,2850,2850,2850,2850,12
20240702,143100,125854240,2850,2850,2850,2850,8
20240702,143000,125831440,2850,2860,2860,2850,141
20240702,142900,125429495,2865,2860,2895,2855,546
20240702,142800,123861625,2860,2860,2860,2855,217
20240702,142700,123241505,2860,2845,2860,2845,185
20240702,142600,122713145,2840,2810,2840,2810,3180
20240702,142500,113733875,2815,2815,2815,2815,1050
20240702,142400,110778125,2800,2800,2800,2800,0
20240702,142300,110778125,2800,2805,2805,2800,1900
20240702,142200,105455130,2815,2810,2815,2810,2
20240702,142100,105449505,2815,2810,2815,2810,2
20240702,142000,105443880,2805,2805,2805,2805,87
20240702,141900,105199845,2820,2820,2820,2820,6
20240702,141800,105182925,2820,2815,2820,2815,114
20240702,141700,104862010,2815,2815,2815,2815,167
20240702,141600,104391905,2810,2810,2810,2810,0
20240702,141500,104391905,2810,2810,2810,2810,685
20240702,141400,102467055,2805,2805,2805,2805,300
20240702,141300,101625555,2805,2805,2805,2805,0
20240702,141200,101625555,2805,2805,2805,2805,0
20240702,141100,101625555,2805,2805,2805,2805,0
20240702,141000,101625555,2805,2805,2805,2805,0
20240702,140900,101625555,2805,2805,2805,2805,48
20240702,140800,101490915,2810,2810,2810,2810,5
20240702,140700,101476865,2800,2800,2800,2800,0
20240702,140600,101476865,2800,2800,2800,2800,0
20240702,140500,101476865,2800,2800,2800,2800,0
20240702,140400,101476865,2800,2800,2800,2800,0
20240702,140300,101476865,2800,2800,2800,2800,0
20240702,140200,101476865,2800,2800,2800,2800,3800
20240702,140100,90836865,2815,2815,2815,2815,1201
20240702,140000,87456050,2810,2800,2810,2800,1543
20240702,135900,83123565,2800,2785,2800,2785,3000
20240702,135800,74750235,2785,2785,2785,2785,0
20240702,135700,74750235,2785,2785,2785,2785,0
20240702,135600,74750235,2785,2785,2785,2785,0
20240702,135500,74750235,2785,2785,2785,2785,0
20240702,135400,74750235,2785,2785,2785,2785,0
20240702,135300,74750235,2785,2785,2785,2785,0
20240702,135200,74750235,2785,2785,2785,2785,0
20240702,135100,74750235,2785,2785,2785,2785,0
20240702,135000,74750235,2785,2785,2785,2785,0
20240702,134900,74750235,2785,2785,2785,2785,0
20240702,134800,74750235,2785,2785,2785,2785,0
20240702,134700,74750235,2785,2785,2785,2785,0
20240702,134600,74750235,2785,2785,2785,2785,0
20240702,134500,74750235,2785,2785,2785,2785,0
20240702,134400,74750235,2785,2785,2785,2785,1
20240702,134300,74747450,2780,2780,2780,2780,0
20240702,134200,74747450,2780,2780,2780,2780,0
20240702,134100,74747450,2780,2780,2780,2780,0
20240702,134000,74747450,2780,2775,2780,2775,790
20240702,133900,72551305,2775,2775,2775,2775,197
20240702,133800,72004630,2775,2780,2780,2775,2300
20240702,133700,65620560,2780,2780,2780,2780,0
20240702,133600,65620560,2780,2780,2780,2780,1
20240702,133500,65617780,2780,2780,2780,2780,5
20240702,133400,65603880,2775,2775,2775,2775,0
20240702,133300,65603880,2775,2775,2775,2775,0
20240702,133200,65603880,2775,2775,2775,2775,0
20240702,133100,65603880,2775,2775,2775,2775,0
20240702,133000,65603880,2775,2775,2775,2775,0
20240702,132900,65603880,2775,2775,2775,2775,0
20240702,132800,65603880,2775,2775,2775,2775,100
20240702,132700,65326380,2780,2780,2780,2780,1
20240702,132600,65323600,2780,2780,2780,2780,0
20240702,132500,65323600,2780,2780,2780,2780,0
20240702,132400,65323600,2780,2780,2780,2780,0
20240702,132300,65323600,2780,2780,2780,2780,30
20240702,132200,65240200,2775,2780,2780,2775,730
20240702,132100,63214445,2780,2780,2780,2780,102
20240702,132000,62930885,2780,2780,2780,2780,0
20240702,131900,62930885,2780,2780,2780,2780,0
20240702,131800,62930885,2780,2780,2780,2780,1
20240702,131700,62928105,2780,2780,2780,2780,0
20240702,131600,62928105,2780,2780,2780,2780,0
20240702,131500,62928105,2780,2780,2780,2780,0
20240702,131400,62928105,2780,2795,2795,2780,4031
20240702,131300,51705705,2795,2795,2795,2795,0
20240702,131200,51705705,2795,2795,2795,2795,0
20240702,131100,51705705,2795,2795,2795,2795,0
20240702,131000,51705705,2795,2795,2795,2795,0
20240702,130900,51705705,2795,2795,2795,2795,0
20240702,130800,51705705,2795,2795,2795,2795,0
20240702,130700,51705705,2795,2795,2795,2795,0
20240702,130600,51705705,2795,2795,2795,2795,0
20240702,130500,51705705,2795,2795,2795,2795,0
20240702,130400,51705705,2795,2795,2795,2795,0
20240702,130300,51705705,2795,2795,2795,2795,28
20240702,130200,51627445,2795,2795,2795,2795,0
20240702,130100,51627445,2795,2795,2795,2795,0
20240702,130000,51627445,2795,2795,2795,2795,526
20240702,125900,50157275,2800,2800,2800,2800,0
20240702,125800,50157275,2800,2800,2800,2800,0
20240702,125700,50157275,2800,2800,2800,2800,0
20240702,125600,50157275,2800,2800,2800,2800,0
20240702,125500,50157275,2800,2800,2800,2800,200
20240702,125400,49597275,2800,2800,2800,2800,0
20240702,125300,49597275,2800,2800,2800,2800,0
20240702,125200,49597275,2800,2800,2800,2800,28
20240702,125100,49518875,2795,2795,2795,2795,0
20240702,125000,49518875,2795,2795,2795,2795,0
20240702,124900,49518875,2795,2795,2795,2795,201
20240702,124800,48957080,2795,2795,2795,2795,0
20240702,124700,48957080,2795,2795,2795,2795,0
20240702,124600,48957080,2795,2795,2795,2795,0
20240702,124500,48957080,2795,2795,2795,2795,0
20240702,124400,48957080,2795,2795,2795,2795,0
20240702,124300,48957080,2795,2795,2795,2795,0
20240702,124200,48957080,2795,2795,2795,2795,0
20240702,124100,48957080,2795,2795,2795,2795,0
20240702,124000,48957080,2795,2795,2795,2795,438
20240702,123900,47732870,2800,2800,2800,2800,0
20240702,123800,47732870,2800,2800,2800,2800,0
20240702,123700,47732870,2800,2800,2800,2800,0
20240702,123600,47732870,2800,2800,2800,2800,0
20240702,123500,47732870,2800,2800,2800,2800,0
20240702,123400,47732870,2800,2800,2800,2800,0
20240702,123300,47732870,2800,2800,2800,2800,0
20240702,123200,47732870,2800,2800,2800,2800,12
20240702,123100,47699270,2800,2800,2800,2800,48
20240702,123000,47564870,2805,2805,2805,2805,11
20240702,122900,47534015,2795,2795,2795,2795,0
20240702,122800,47534015,2795,2795,2795,2795,0
20240702,122700,47534015,2795,2795,2795,2795,0
20240702,122600,47534015,2795,2795,2795,2795,0
20240702,122500,47534015,2795,2795,2795,2795,0
20240702,122400,47534015,2795,2800,2800,2795,533
20240702,122300,46042400,2800,2800,2800,2800,128
20240702,122200,45684000,2800,2800,2800,2800,0
20240702,122100,45684000,2800,2800,2800,2800,0
20240702,122000,45684000,2800,2800,2800,2800,11
20240702,121900,45653200,2800,2800,2800,2800,0
20240702,121800,45653200,2800,2800,2800,2800,1
20240702,121700,45650400,2805,2805,2805,2805,0
20240702,121600,45650400,2805,2805,2805,2805,0
20240702,121500,45650400,2805,2805,2805,2805,0
20240702,121400,45650400,2805,2805,2805,2805,10
20240702,121300,45622350,2805,2805,2805,2805,0
20240702,121200,45622350,2805,2805,2805,2805,0
20240702,121100,45622350,2805,2805,2805,2805,0
20240702,121000,45622350,2805,2805,2805,2805,0
20240702,120900,45622350,2805,2805,2805,2805,0
20240702,120800,45622350,2805,2805,2805,2805,0
20240702,120700,45622350,2805,2805,2805,2805,0
20240702,120600,45622350,2805,2805,2805,2805,0
20240702,120500,45622350,2805,2805,2805,2805,0
20240702,120400,45622350,2805,2805,2805,2805,0
20240702,120300,45622350,2805,2805,2805,2805,19
20240702,120200,45569055,2805,2805,2805,2805,79
20240702,120100,45347460,2805,2800,2805,2800,875
20240702,120000,42895675,2795,2795,2795,2795,0
20240702,115900,42895675,2795,2795,2795,2795,0
20240702,115800,42895675,2795,2795,2795,2795,0
20240702,115700,42895675,2795,2795,2795,2795,0
20240702,115600,42895675,2795,2795,2795,2795,0
20240702,115500,42895675,2795,2795,2795,2795,0
20240702,115400,42895675,2795,2795,2795,2795,1
20240702,115300,42892880,2795,2795,2795,2795,0
20240702,115200,42892880,2795,2795,2795,2795,0
20240702,115100,42892880,2795,2795,2795,2795,0
20240702,115000,42892880,2795,2795,2795,2795,0
20240702,114900,42892880,2795,2795,2795,2795,934
20240702,114800,40282350,2795,2795,2795,2795,0
20240702,114700,40282350,2795,2795,2795,2795,2
20240702,114600,40276760,2800,2800,2800,2800,0
20240702,114500,40276760,2800,2800,2800,2800,0
20240702,114400,40276760,2800,2800,2800,2800,0
20240702,114300,40276760,2800,2800,2800,2800,90
20240702,114200,40024760,2800,2800,2800,2800,0
20240702,114100,40024760,2800,2800,2800,2800,0
20240702,114000,40024760,2800,2800,2800,2800,41
20240702,113900,39909960,2800,2800,2800,2800,0
20240702,113800,39909960,2800,2800,2800,2800,0
20240702,113700,39909960,2800,2800,2800,2800,0
20240702,113600,39909960,2800,2800,2800,2800,0
20240702,113500,39909960,2800,2800,2800,2800,0
20240702,113400,39909960,2800,2800,2800,2800,0
20240702,113300,39909960,2800,2800,2800,2800,0
20240702,113200,39909960,2800,2800,2800,2800,0
20240702,113100,39909960,2800,2800,2800,2800,0
20240702,113000,39909960,2800,2800,2800,2800,200
20240702,112900,39349960,2800,2800,2800,2800,0
20240702,112800,39349960,2800,2800,2800,2800,0
20240702,112700,39349960,2800,2800,2800,2800,0
20240702,112600,39349960,2800,2800,2800,2800,0
20240702,112500,39349960,2800,2800,2800,2800,1
20240702,112400,39347160,2805,2805,2805,2805,0
20240702,112300,39347160,2805,2805,2805,2805,0
20240702,112200,39347160,2805,2805,2805,2805,0
20240702,112100,39347160,2805,2805,2805,2805,0
20240702,112000,39347160,2805,2805,2805,2805,0
20240702,111900,39347160,2805,2805,2805,2805,0
20240702,111800,39347160,2805,2805,2805,2805,13
20240702,111700,39310695,2805,2805,2805,2805,0
20240702,111600,39310695,2805,2805,2805,2805,0
20240702,111500,39310695,2805,2805,2805,2805,0
20240702,111400,39310695,2805,2805,2805,2805,0
20240702,111300,39310695,2805,2805,2805,2805,0
20240702,111200,39310695,2805,2805,2805,2805,3
20240702,111100,39302280,2800,2800,2800,2800,1
20240702,111000,39299480,2795,2795,2795,2795,0
20240702,110900,39299480,2795,2800,2800,2795,94
20240702,110800,39036285,2805,2805,2805,2805,14
20240702,110700,38997015,2800,2800,2800,2800,0
20240702,110600,38997015,2800,2800,2800,2800,0
20240702,110500,38997015,2800,2800,2800,2800,0
20240702,110400,38997015,2800,2800,2800,2800,0
20240702,110300,38997015,2800,2800,2800,2800,13
20240702,110200,38960615,2800,2800,2800,2800,15
20240702,110100,38918615,2800,2800,2800,2800,48
20240702,110000,38784215,2800,2800,2800,2800,0
20240702,105900,38784215,2800,2800,2800,2800,0
20240702,105800,38784215,2800,2800,2800,2800,97
20240702,105700,38512615,2800,2800,2800,2800,0
20240702,105600,38512615,2800,2800,2800,2800,0
20240702,105500,38512615,2800,2800,2800,2800,0
20240702,105400,38512615,2800,2800,2800,2800,0
20240702,105300,38512615,2800,2800,2800,2800,0
20240702,105200,38512615,2800,2800,2800,2800,0
20240702,105100,38512615,2800,2800,2800,2800,17
20240702,105000,38465015,2800,2800,2800,2800,53
20240702,104900,38316615,2800,2800,2800,2800,7
20240702,104800,38297015,2800,2800,2800,2800,0
20240702,104700,38297015,2800,2800,2800,2800,20
20240702,104600,38241015,2800,2800,2800,2800,0
20240702,104500,38241015,2800,2800,2800,2800,0
20240702,104400,38241015,2800,2800,2800,2800,1000
20240702,104300,35441015,2800,2800,2800,2800,12
20240702,104200,35407415,2800,2800,2800,2800,0
20240702,104100,35407415,2800,2800,2800,2800,0
20240702,104000,35407415,2800,2795,2800,2795,100
20240702,103900,35127475,2805,2805,2805,2805,0
20240702,103800,35127475,2805,2805,2805,2805,0
20240702,103700,35127475,2805,2805,2805,2805,0
20240702,103600,35127475,2805,2805,2805,2805,0
20240702,103500,35127475,2805,2805,2805,2805,0
20240702,103400,35127475,2805,2805,2805,2805,0
20240702,103300,35127475,2805,2805,2805,2805,0
20240702,103200,35127475,2805,2805,2805,2805,0
20240702,103100,35127475,2805,2805,2805,2805,0
20240702,103000,35127475,2805,2805,2805,2805,0
20240702,102900,35127475,2805,2805,2805,2805,0
20240702,102800,35127475,2805,2805,2805,2805,0
20240702,102700,35127475,2805,2805,2805,2805,0
20240702,102600,35127475,2805,2795,2805,2795,7
20240702,102500,35107875,2800,2800,2800,2800,0
20240702,102400,35107875,2800,2800,2800,2800,0
20240702,102300,35107875,2800,2800,2800,2800,488
20240702,102200,33741475,2795,2795,2795,2795,12
20240702,102100,33707935,2795,2795,2795,2795,0
20240702,102000,33707935,2795,2795,2795,2795,0
20240702,101900,33707935,2795,2795,2795,2795,3
20240702,101800,33699550,2785,2785,2785,2785,0
20240702,101700,33699550,2785,2785,2785,2785,0
20240702,101600,33699550,2785,2785,2785,2785,0
20240702,101500,33699550,2785,2785,2785,2785,227
20240702,101400,33067355,2780,2780,2780,2780,200
20240702,101300,32511355,2785,2785,2785,2785,0
20240702,101200,32511355,2785,2785,2785,2785,0
20240702,101100,32511355,2785,2785,2785,2785,367
20240702,101000,31489260,2795,2795,2795,2795,13
20240702,100900,31452925,2795,2795,2795,2795,0
20240702,100800,31452925,2795,2795,2795,2795,0
20240702,100700,31452925,2795,2795,2795,2795,0
20240702,100600,31452925,2795,2795,2795,2795,0
20240702,100500,31452925,2795,2795,2795,2795,50
20240702,100400,31313175,2795,2795,2795,2795,0
20240702,100300,31313175,2795,2795,2795,2795,1
20240702,100200,31310380,2795,2795,2795,2795,0
20240702,100100,31310380,2795,2795,2795,2795,1
20240702,100000,31307585,2790,2790,2790,2790,1
20240702,095900,31304795,2795,2790,2795,2785,2001
20240702,095800,25731995,2800,2785,2800,2785,5
20240702,095700,25718010,2785,2785,2785,2785,3
20240702,095600,25709655,2810,2810,2810,2810,0
20240702,095500,25709655,2810,2810,2810,2810,1
20240702,095400,25706845,2785,2810,2810,2785,154
20240702,095300,25276725,2805,2805,2805,2805,0
20240702,095200,25276725,2805,2805,2805,2805,1
20240702,095100,25273920,2805,2805,2805,2805,50
20240702,095000,25133670,2805,2805,2805,2805,0
20240702,094900,25133670,2805,2805,2805,2805,2
20240702,094800,25128060,2800,2800,2800,2800,0
20240702,094700,25128060,2800,2800,2800,2800,12
20240702,094600,25094460,2800,2805,2805,2800,208
20240702,094500,24511560,2805,2805,2805,2805,0
20240702,094400,24511560,2805,2805,2805,2805,0
20240702,094300,24511560,2805,2805,2805,2805,0
20240702,094200,24511560,2805,2805,2805,2805,1
20240702,094100,24508755,2785,2785,2785,2785,0
20240702,094000,24508755,2785,2785,2785,2785,0
20240702,093900,24508755,2785,2785,2785,2785,0
20240702,093800,24508755,2785,2785,2785,2785,0
20240702,093700,24508755,2785,2815,2815,2785,313
20240702,093600,23636610,2800,2805,2805,2800,305
20240702,093500,22781720,2815,2815,2815,2815,0
20240702,093400,22781720,2815,2815,2815,2815,0
20240702,093300,22781720,2815,2815,2815,2815,0
20240702,093200,22781720,2815,2815,2815,2815,0
20240702,093100,22781720,2815,2800,2815,2800,229
20240702,093000,22140490,2820,2820,2820,2820,2
20240702,092900,22134850,2820,2820,2820,2820,5
20240702,092800,22120750,2820,2820,2820,2820,0
20240702,092700,22120750,2820,2820,2820,2820,1
20240702,092600,22117930,2820,2815,2820,2815,200
20240702,092500,21554680,2820,2810,2820,2810,407
20240702,092400,20410995,2800,2800,2800,2800,0
20240702,092300,20410995,2800,2805,2810,2800,150
20240702,092200,19990245,2805,2805,2805,2805,0
20240702,092100,19990245,2805,2805,2805,2805,150
20240702,092000,19569495,2805,2805,2805,2805,153
20240702,091900,19140330,2800,2805,2805,2800,107
20240702,091800,18840200,2805,2805,2805,2805,0
20240702,091700,18840200,2805,2805,2805,2805,0
20240702,091600,18840200,2805,2800,2805,2790,1158
20240702,091500,15594570,2805,2805,2805,2805,0
20240702,091400,15594570,2805,2810,2810,2805,160
20240702,091300,15145750,2805,2805,2805,2805,6
20240702,091200,15128920,2805,2805,2805,2805,1
20240702,091100,15126115,2805,2815,2815,2775,2741
20240702,091000,7475210,2820,2820,2820,2810,837
20240702,090900,5116765,2820,2830,2830,2820,359
20240702,090800,4103980,2835,2845,2845,2835,336
20240702,090700,3149780,2845,2845,2845,2845,43
20240702,090600,3027445,2850,2850,2850,2850,302
20240702,090500,2166745,2850,2850,2850,2845,71
20240702,090400,1964515,2855,2855,2855,2855,0
20240702,090300,1964515,2855,2855,2855,2855,0
20240702,090200,1964515,2855,2855,2855,2855,82
20240702,090100,1730405,2855,2860,2860,2855,4
20240702,090000,1718980,2860,2865,2865,2860,600