KissMeData/086820/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,200300,175205570,15480,15480,15480,15480,65
20240702,200200,175205570,15480,15480,15480,15480,0
20240702,200100,175205570,15480,15480,15480,15480,0
20240702,200000,175205570,15480,15480,15480,15480,0
20240702,195900,175205570,15480,15480,15480,15480,0
20240702,195800,175205570,15480,15480,15480,15480,0
20240702,195700,175205570,15480,15480,15480,15480,0
20240702,195600,175205570,15480,15480,15480,15480,0
20240702,195500,175205570,15480,15480,15480,15480,0
20240702,195400,175205570,15480,15480,15480,15480,0
20240702,195300,175205570,15480,15480,15480,15480,0
20240702,195200,175205570,15480,15480,15480,15480,0
20240702,195100,175205570,15480,15480,15480,15480,0
20240702,195000,175205570,15480,15480,15480,15480,0
20240702,194900,175205570,15480,15480,15480,15480,0
20240702,194800,175205570,15480,15480,15480,15480,0
20240702,194700,175205570,15480,15480,15480,15480,0
20240702,194600,175205570,15480,15480,15480,15480,0
20240702,194500,175205570,15480,15480,15480,15480,0
20240702,194400,175205570,15480,15480,15480,15480,0
20240702,194300,175205570,15480,15480,15480,15480,0
20240702,194200,175205570,15480,15480,15480,15480,0
20240702,194100,175205570,15480,15480,15480,15480,0
20240702,194000,175205570,15480,15480,15480,15480,0
20240702,193900,175205570,15480,15480,15480,15480,0
20240702,193800,175205570,15480,15480,15480,15480,0
20240702,193700,175205570,15480,15480,15480,15480,0
20240702,193600,175205570,15480,15480,15480,15480,0
20240702,193500,175205570,15480,15480,15480,15480,0
20240702,193400,175205570,15480,15480,15480,15480,0
20240702,193300,175205570,15480,15480,15480,15480,65
20240702,193200,175205570,15480,15480,15480,15480,0
20240702,193100,175205570,15480,15480,15480,15480,0
20240702,193000,175205570,15480,15480,15480,15480,0
20240702,192900,175205570,15480,15480,15480,15480,0
20240702,192800,175205570,15480,15480,15480,15480,0
20240702,192700,175205570,15480,15480,15480,15480,0
20240702,192600,175205570,15480,15480,15480,15480,0
20240702,192500,175205570,15480,15480,15480,15480,0
20240702,192400,175205570,15480,15480,15480,15480,0
20240702,192300,175205570,15480,15480,15480,15480,0
20240702,192200,175205570,15480,15480,15480,15480,0
20240702,192100,175205570,15480,15480,15480,15480,0
20240702,192000,175205570,15480,15480,15480,15480,0
20240702,191900,175205570,15480,15480,15480,15480,0
20240702,191800,175205570,15480,15480,15480,15480,0
20240702,191700,175205570,15480,15480,15480,15480,0
20240702,191600,175205570,15480,15480,15480,15480,0
20240702,191500,175205570,15480,15480,15480,15480,0
20240702,191400,175205570,15480,15480,15480,15480,0
20240702,191300,175205570,15480,15480,15480,15480,0
20240702,191200,175205570,15480,15480,15480,15480,0
20240702,191100,175205570,15480,15480,15480,15480,0
20240702,191000,175205570,15480,15480,15480,15480,0
20240702,190900,175205570,15480,15480,15480,15480,0
20240702,190800,175205570,15480,15480,15480,15480,0
20240702,190700,175205570,15480,15480,15480,15480,0
20240702,190600,175205570,15480,15480,15480,15480,0
20240702,190500,175205570,15480,15480,15480,15480,0
20240702,190400,175205570,15480,15480,15480,15480,0
20240702,190300,175205570,15480,15480,15480,15480,65
20240702,190200,175205570,15480,15480,15480,15480,0
20240702,190100,175205570,15480,15480,15480,15480,0
20240702,190000,175205570,15480,15480,15480,15480,0
20240702,185900,175205570,15480,15480,15480,15480,0
20240702,185800,175205570,15480,15480,15480,15480,0
20240702,185700,175205570,15480,15480,15480,15480,0
20240702,185600,175205570,15480,15480,15480,15480,0
20240702,185500,175205570,15480,15480,15480,15480,0
20240702,185400,175205570,15480,15480,15480,15480,0
20240702,185300,175205570,15480,15480,15480,15480,0
20240702,185200,175205570,15480,15480,15480,15480,0
20240702,185100,175205570,15480,15480,15480,15480,0
20240702,185000,175205570,15480,15480,15480,15480,0
20240702,184900,175205570,15480,15480,15480,15480,0
20240702,184800,175205570,15480,15480,15480,15480,0
20240702,184700,175205570,15480,15480,15480,15480,0
20240702,184600,175205570,15480,15480,15480,15480,0
20240702,184500,175205570,15480,15480,15480,15480,0
20240702,184400,175205570,15480,15480,15480,15480,0
20240702,184300,175205570,15480,15480,15480,15480,0
20240702,184200,175205570,15480,15480,15480,15480,0
20240702,184100,175205570,15480,15480,15480,15480,0
20240702,184000,175205570,15480,15480,15480,15480,0
20240702,183900,175205570,15480,15480,15480,15480,0
20240702,183800,175205570,15480,15480,15480,15480,0
20240702,183700,175205570,15480,15480,15480,15480,0
20240702,183600,175205570,15480,15480,15480,15480,0
20240702,183500,175205570,15480,15480,15480,15480,0
20240702,183400,175205570,15480,15480,15480,15480,0
20240702,183300,175205570,15480,15480,15480,15480,65
20240702,183200,175205570,15480,15480,15480,15480,0
20240702,183100,175205570,15480,15480,15480,15480,0
20240702,183000,175205570,15480,15480,15480,15480,0
20240702,182900,175205570,15480,15480,15480,15480,0
20240702,182800,175205570,15480,15480,15480,15480,0
20240702,182700,175205570,15480,15480,15480,15480,0
20240702,182600,175205570,15480,15480,15480,15480,0
20240702,182500,175205570,15480,15480,15480,15480,0
20240702,182400,175205570,15480,15480,15480,15480,0
20240702,182300,175205570,15480,15480,15480,15480,0
20240702,182200,175205570,15480,15480,15480,15480,0
20240702,182100,175205570,15480,15480,15480,15480,0
20240702,182000,175205570,15480,15480,15480,15480,0
20240702,181900,175205570,15480,15480,15480,15480,0
20240702,181800,175205570,15480,15480,15480,15480,0
20240702,181700,175205570,15480,15480,15480,15480,0
20240702,181600,175205570,15480,15480,15480,15480,0
20240702,181500,175205570,15480,15480,15480,15480,0
20240702,181400,175205570,15480,15480,15480,15480,0
20240702,181300,175205570,15480,15480,15480,15480,0
20240702,181200,175205570,15480,15480,15480,15480,0
20240702,181100,175205570,15480,15480,15480,15480,0
20240702,181000,175205570,15480,15480,15480,15480,0
20240702,180900,175205570,15480,15480,15480,15480,0
20240702,180800,175205570,15480,15480,15480,15480,0
20240702,180700,175205570,15480,15480,15480,15480,0
20240702,180600,175205570,15480,15480,15480,15480,0
20240702,180500,175205570,15480,15480,15480,15480,0
20240702,180400,175205570,15480,15480,15480,15480,0
20240702,180300,175205570,15480,15480,15480,15480,65
20240702,180200,175205570,15480,15480,15480,15480,0
20240702,180100,175205570,15480,15480,15480,15480,0
20240702,180000,175205570,15480,15480,15480,15480,0
20240702,175900,175205570,15480,15480,15480,15480,0
20240702,175800,175205570,15480,15480,15480,15480,0
20240702,175700,175205570,15480,15480,15480,15480,0
20240702,175600,175205570,15480,15480,15480,15480,0
20240702,175500,175205570,15480,15480,15480,15480,0
20240702,175400,175205570,15480,15480,15480,15480,0
20240702,175300,175205570,15480,15480,15480,15480,0
20240702,175200,175205570,15480,15480,15480,15480,0
20240702,175100,175205570,15480,15480,15480,15480,0
20240702,175000,175205570,15480,15480,15480,15480,0
20240702,174900,175205570,15480,15480,15480,15480,0
20240702,174800,175205570,15480,15480,15480,15480,0
20240702,174700,175205570,15480,15480,15480,15480,0
20240702,174600,175205570,15480,15480,15480,15480,0
20240702,174500,175205570,15480,15480,15480,15480,0
20240702,174400,175205570,15480,15480,15480,15480,0
20240702,174300,175205570,15480,15480,15480,15480,0
20240702,174200,175205570,15480,15480,15480,15480,0
20240702,174100,175205570,15480,15480,15480,15480,0
20240702,174000,175205570,15480,15480,15480,15480,0
20240702,173900,175205570,15480,15480,15480,15480,0
20240702,173800,175205570,15480,15480,15480,15480,0
20240702,173700,175205570,15480,15480,15480,15480,0
20240702,173600,175205570,15480,15480,15480,15480,0
20240702,173500,175205570,15480,15480,15480,15480,0
20240702,173400,175205570,15480,15480,15480,15480,0
20240702,173300,175205570,15480,15480,15480,15480,65
20240702,173200,175205570,15480,15480,15480,15480,0
20240702,173100,175205570,15480,15480,15480,15480,0
20240702,173000,175205570,15480,15480,15480,15480,0
20240702,172900,175205570,15480,15480,15480,15480,0
20240702,172800,175205570,15480,15480,15480,15480,0
20240702,172700,175205570,15480,15480,15480,15480,0
20240702,172600,175205570,15480,15480,15480,15480,0
20240702,172500,175205570,15480,15480,15480,15480,0
20240702,172400,175205570,15480,15480,15480,15480,0
20240702,172300,175205570,15480,15480,15480,15480,0
20240702,172200,175205570,15480,15480,15480,15480,0
20240702,172100,175205570,15480,15480,15480,15480,0
20240702,172000,175205570,15480,15480,15480,15480,0
20240702,171900,175205570,15480,15480,15480,15480,0
20240702,171800,175205570,15480,15480,15480,15480,0
20240702,171700,175205570,15480,15480,15480,15480,0
20240702,171600,175205570,15480,15480,15480,15480,0
20240702,171500,175205570,15480,15480,15480,15480,0
20240702,171400,175205570,15480,15480,15480,15480,0
20240702,171300,175205570,15480,15480,15480,15480,0
20240702,171200,175205570,15480,15480,15480,15480,0
20240702,171100,175205570,15480,15480,15480,15480,0
20240702,171000,175205570,15480,15480,15480,15480,0
20240702,170900,175205570,15480,15480,15480,15480,0
20240702,170800,175205570,15480,15480,15480,15480,0
20240702,170700,175205570,15480,15480,15480,15480,0
20240702,170600,175205570,15480,15480,15480,15480,0
20240702,170500,175205570,15480,15480,15480,15480,0
20240702,170400,175205570,15480,15480,15480,15480,0
20240702,170300,175205570,15480,15480,15480,15480,65
20240702,170200,175205570,15480,15480,15480,15480,0
20240702,170100,175205570,15480,15480,15480,15480,0
20240702,170000,175205570,15480,15480,15480,15480,0
20240702,165900,175205570,15480,15480,15480,15480,0
20240702,165800,175205570,15480,15480,15480,15480,0
20240702,165700,175205570,15480,15480,15480,15480,0
20240702,165600,175205570,15480,15480,15480,15480,0
20240702,165500,175205570,15480,15480,15480,15480,0
20240702,165400,175205570,15480,15480,15480,15480,0
20240702,165300,175205570,15480,15480,15480,15480,0
20240702,165200,175205570,15480,15480,15480,15480,0
20240702,165100,175205570,15480,15480,15480,15480,0
20240702,165000,175205570,15480,15480,15480,15480,0
20240702,164900,175205570,15480,15480,15480,15480,0
20240702,164800,175205570,15480,15480,15480,15480,0
20240702,164700,175205570,15480,15480,15480,15480,0
20240702,164600,175205570,15480,15480,15480,15480,0
20240702,164500,175205570,15480,15480,15480,15480,0
20240702,164400,175205570,15480,15480,15480,15480,0
20240702,164300,175205570,15480,15480,15480,15480,0
20240702,164200,175205570,15480,15480,15480,15480,0
20240702,164100,175205570,15480,15480,15480,15480,0
20240702,164000,175205570,15480,15480,15480,15480,0
20240702,163900,175205570,15480,15480,15480,15480,0
20240702,163800,175205570,15480,15480,15480,15480,0
20240702,163700,175205570,15480,15480,15480,15480,0
20240702,163600,175205570,15480,15480,15480,15480,0
20240702,163500,175205570,15480,15480,15480,15480,0
20240702,163400,175205570,15480,15480,15480,15480,0
20240702,163300,175205570,15480,15480,15480,15480,65
20240702,163200,175205570,15480,15480,15480,15480,0
20240702,163100,175205570,15480,15480,15480,15480,0
20240702,163000,175205570,15480,15480,15480,15480,0
20240702,162900,175205570,15480,15480,15480,15480,0
20240702,162800,175205570,15480,15480,15480,15480,0
20240702,162700,175205570,15480,15480,15480,15480,0
20240702,162600,175205570,15480,15480,15480,15480,0
20240702,162500,175205570,15480,15480,15480,15480,0
20240702,162400,175205570,15480,15480,15480,15480,0
20240702,162300,175205570,15480,15480,15480,15480,0
20240702,162200,175205570,15480,15480,15480,15480,0
20240702,162100,175205570,15480,15480,15480,15480,0
20240702,162000,175205570,15480,15480,15480,15480,0
20240702,161900,175205570,15480,15480,15480,15480,0
20240702,161800,175205570,15480,15480,15480,15480,0
20240702,161700,175205570,15480,15480,15480,15480,0
20240702,161600,175205570,15480,15480,15480,15480,0
20240702,161500,175205570,15480,15480,15480,15480,0
20240702,161400,175205570,15480,15480,15480,15480,0
20240702,161300,175205570,15480,15480,15480,15480,0
20240702,161200,175205570,15480,15480,15480,15480,0
20240702,161100,175205570,15480,15480,15480,15480,0
20240702,161000,175205570,15480,15480,15480,15480,0
20240702,160900,175205570,15480,15480,15480,15480,0
20240702,160800,175205570,15480,15480,15480,15480,0
20240702,160700,175205570,15480,15480,15480,15480,0
20240702,160600,175205570,15480,15480,15480,15480,0
20240702,160500,175205570,15480,15480,15480,15480,0
20240702,160400,175205570,15480,15480,15480,15480,0
20240702,160300,175205570,15480,15480,15480,15480,65
20240702,160200,175205570,15480,15480,15480,15480,0
20240702,160100,175205570,15480,15480,15480,15480,0
20240702,160000,175205570,15480,15480,15480,15480,0
20240702,155900,175205570,15480,15480,15480,15480,0
20240702,155800,175205570,15480,15480,15480,15480,0
20240702,155700,175205570,15480,15480,15480,15480,0
20240702,155600,175205570,15480,15480,15480,15480,0
20240702,155500,175205570,15480,15480,15480,15480,0
20240702,155400,175205570,15480,15480,15480,15480,0
20240702,155300,175205570,15480,15480,15480,15480,0
20240702,155200,175205570,15480,15480,15480,15480,0
20240702,155100,175205570,15480,15480,15480,15480,0
20240702,155000,175205570,15480,15480,15480,15480,0
20240702,154900,175205570,15480,15480,15480,15480,0
20240702,154800,175205570,15480,15480,15480,15480,0
20240702,154700,175205570,15480,15480,15480,15480,0
20240702,154600,175205570,15480,15480,15480,15480,0
20240702,154500,175205570,15480,15480,15480,15480,0
20240702,154400,175205570,15480,15480,15480,15480,0
20240702,154300,175205570,15480,15480,15480,15480,0
20240702,154200,175205570,15480,15480,15480,15480,0
20240702,154100,175205570,15480,15480,15480,15480,0
20240702,154000,175205570,15480,15480,15480,15480,0
20240702,153900,175205570,15480,15480,15480,15480,0
20240702,153800,175205570,15480,15480,15480,15480,0
20240702,153700,175205570,15480,15480,15480,15480,0
20240702,153600,175205570,15480,15480,15480,15480,0
20240702,153500,175205570,15480,15480,15480,15480,0
20240702,153400,175205570,15480,15480,15480,15480,0
20240702,153300,175205570,15480,15480,15480,15480,65
20240702,153200,175205570,15480,15480,15480,15480,0
20240702,153100,175205570,15480,15480,15480,15480,0
20240702,153000,175205570,15480,15480,15480,15480,65
20240702,152900,174199370,15410,15410,15410,15410,0
20240702,152800,174199370,15410,15410,15410,15410,0
20240702,152700,174199370,15410,15410,15410,15410,0
20240702,152600,174199370,15410,15410,15410,15410,0
20240702,152500,174199370,15410,15410,15410,15410,0
20240702,152400,174199370,15410,15410,15410,15410,0
20240702,152300,174199370,15410,15410,15410,15410,0
20240702,152200,174199370,15410,15410,15410,15410,0
20240702,152100,174199370,15410,15410,15410,15410,0
20240702,152000,174199370,15410,15410,15410,15410,0
20240702,151900,174199370,15410,15410,15410,15300,339
20240702,151800,168993080,15410,15410,15410,15410,0
20240702,151700,168993080,15410,15350,15410,15350,31
20240702,151600,168516830,15280,15280,15280,15280,0
20240702,151500,168516830,15280,15340,15340,15270,317
20240702,151400,163670340,15360,15360,15360,15360,11
20240702,151300,163501380,15360,15360,15360,15360,0
20240702,151200,163501380,15360,15360,15360,15360,51
20240702,151100,162718020,15360,15360,15360,15360,0
20240702,151000,162718020,15360,15360,15360,15360,1
20240702,150900,162702660,15400,15400,15400,15400,0
20240702,150800,162702660,15400,15400,15400,15400,0
20240702,150700,162702660,15400,15400,15400,15400,0
20240702,150600,162702660,15400,15400,15400,15400,0
20240702,150500,162702660,15400,15400,15400,15400,7
20240702,150400,162594860,15410,15410,15410,15410,0
20240702,150300,162594860,15410,15380,15410,15380,347
20240702,150200,157253230,15380,15380,15380,15380,1
20240702,150100,157237850,15370,15370,15370,15370,13
20240702,150000,157038040,15380,15380,15380,15380,1
20240702,145900,157022660,15330,15330,15330,15330,0
20240702,145800,157022660,15330,15330,15330,15330,0
20240702,145700,157022660,15330,15330,15330,15330,10
20240702,145600,156869360,15330,15330,15330,15330,0
20240702,145500,156869360,15330,15330,15330,15330,10
20240702,145400,156716060,15390,15390,15390,15390,0
20240702,145300,156716060,15390,15390,15390,15390,0
20240702,145200,156716060,15390,15390,15390,15390,1
20240702,145100,156700670,15400,15400,15400,15400,0
20240702,145000,156700670,15400,15400,15400,15400,0
20240702,144900,156700670,15400,15400,15400,15400,0
20240702,144800,156700670,15400,15400,15400,15400,0
20240702,144700,156700670,15400,15400,15400,15400,0
20240702,144600,156700670,15400,15400,15400,15400,0
20240702,144500,156700670,15400,15400,15400,15400,0
20240702,144400,156700670,15400,15400,15400,15400,0
20240702,144300,156700670,15400,15400,15400,15400,0
20240702,144200,156700670,15400,15400,15400,15400,0
20240702,144100,156700670,15400,15400,15400,15400,0
20240702,144000,156700670,15400,15390,15400,15390,45
20240702,143900,156007990,15300,15330,15330,15290,1104
20240702,143800,139108390,15330,15400,15400,15330,15
20240702,143700,138878370,15330,15340,15340,15330,440
20240702,143600,132132590,15390,15390,15390,15390,0
20240702,143500,132132590,15390,15390,15390,15390,0
20240702,143400,132132590,15390,15390,15390,15390,0
20240702,143300,132132590,15390,15390,15390,15390,1
20240702,143200,132117200,15400,15400,15400,15400,0
20240702,143100,132117200,15400,15400,15400,15400,0
20240702,143000,132117200,15400,15400,15400,15400,0
20240702,142900,132117200,15400,15400,15400,15400,0
20240702,142800,132117200,15400,15400,15400,15400,0
20240702,142700,132117200,15400,15400,15400,15400,0
20240702,142600,132117200,15400,15400,15400,15400,0
20240702,142500,132117200,15400,15400,15400,15400,0
20240702,142400,132117200,15400,15400,15400,15400,0
20240702,142300,132117200,15400,15400,15400,15400,0
20240702,142200,132117200,15400,15400,15400,15400,0
20240702,142100,132117200,15400,15400,15400,15400,0
20240702,142000,132117200,15400,15400,15400,15400,0
20240702,141900,132117200,15400,15400,15400,15400,0
20240702,141800,132117200,15400,15400,15400,15400,0
20240702,141700,132117200,15400,15400,15400,15400,0
20240702,141600,132117200,15400,15400,15400,15400,0
20240702,141500,132117200,15400,15400,15400,15400,0
20240702,141400,132117200,15400,15400,15400,15400,0
20240702,141300,132117200,15400,15400,15400,15400,0
20240702,141200,132117200,15400,15400,15400,15400,5
20240702,141100,132040200,15330,15330,15330,15330,0
20240702,141000,132040200,15330,15360,15360,15330,220
20240702,140900,128664940,15360,15360,15360,15360,0
20240702,140800,128664940,15360,15360,15360,15360,0
20240702,140700,128664940,15360,15360,15360,15360,42
20240702,140600,128019820,15360,15360,15360,15360,0
20240702,140500,128019820,15360,15360,15360,15360,0
20240702,140400,128019820,15360,15360,15360,15360,0
20240702,140300,128019820,15360,15360,15360,15360,0
20240702,140200,128019820,15360,15360,15360,15360,0
20240702,140100,128019820,15360,15360,15360,15360,0
20240702,140000,128019820,15360,15370,15370,15360,139
20240702,135900,125883790,15410,15410,15410,15410,0
20240702,135800,125883790,15410,15410,15410,15410,1
20240702,135700,125868380,15370,15370,15370,15370,63
20240702,135600,124900070,15410,15410,15410,15410,0
20240702,135500,124900070,15410,15410,15410,15410,0
20240702,135400,124900070,15410,15410,15410,15410,0
20240702,135300,124900070,15410,15410,15410,15410,0
20240702,135200,124900070,15410,15410,15410,15410,1
20240702,135100,124884660,15410,15410,15410,15410,0
20240702,135000,124884660,15410,15410,15410,15410,0
20240702,134900,124884660,15410,15410,15410,15410,100
20240702,134800,123343660,15410,15410,15410,15410,0
20240702,134700,123343660,15410,15410,15410,15410,0
20240702,134600,123343660,15410,15410,15410,15410,0
20240702,134500,123343660,15410,15410,15410,15410,0
20240702,134400,123343660,15410,15410,15410,15410,7
20240702,134300,123235790,15410,15410,15410,15410,7
20240702,134200,123127920,15410,15410,15410,15410,0
20240702,134100,123127920,15410,15390,15410,15390,19
20240702,134000,122835430,15410,15410,15410,15410,0
20240702,133900,122835430,15410,15410,15410,15410,0
20240702,133800,122835430,15410,15410,15410,15410,10
20240702,133700,122681330,15410,15410,15410,15410,100
20240702,133600,121140330,15390,15390,15390,15390,0
20240702,133500,121140330,15390,15400,15400,15390,58
20240702,133400,120247690,15400,15400,15400,15400,0
20240702,133300,120247690,15400,15400,15400,15400,0
20240702,133200,120247690,15400,15400,15400,15400,1
20240702,133100,120232290,15410,15410,15410,15410,0
20240702,133000,120232290,15410,15410,15410,15410,0
20240702,132900,120232290,15410,15410,15410,15410,0
20240702,132800,120232290,15410,15410,15410,15410,0
20240702,132700,120232290,15410,15410,15410,15410,1
20240702,132600,120216880,15400,15440,15440,15400,190
20240702,132500,117288430,15440,15440,15440,15440,0
20240702,132400,117288430,15440,15440,15440,15440,0
20240702,132300,117288430,15440,15440,15440,15440,0
20240702,132200,117288430,15440,15450,15450,15440,14
20240702,132100,117072220,15530,15530,15530,15530,0
20240702,132000,117072220,15530,15530,15530,15530,0
20240702,131900,117072220,15530,15530,15530,15530,0
20240702,131800,117072220,15530,15530,15530,15530,0
20240702,131700,117072220,15530,15530,15530,15530,0
20240702,131600,117072220,15530,15530,15530,15530,0
20240702,131500,117072220,15530,15530,15530,15530,0
20240702,131400,117072220,15530,15530,15530,15530,0
20240702,131300,117072220,15530,15530,15530,15530,0
20240702,131200,117072220,15530,15530,15530,15530,0
20240702,131100,117072220,15530,15530,15530,15530,0
20240702,131000,117072220,15530,15530,15530,15530,0
20240702,130900,117072220,15530,15530,15530,15530,0
20240702,130800,117072220,15530,15510,15530,15510,3
20240702,130700,117025660,15510,15510,15510,15510,17
20240702,130600,116761990,15540,15540,15540,15540,0
20240702,130500,116761990,15540,15540,15540,15540,0
20240702,130400,116761990,15540,15540,15540,15540,0
20240702,130300,116761990,15540,15540,15540,15540,0
20240702,130200,116761990,15540,15540,15540,15540,0
20240702,130100,116761990,15540,15540,15540,15540,4
20240702,130000,116699830,15540,15520,15540,15520,3
20240702,125900,116653240,15550,15550,15550,15550,0
20240702,125800,116653240,15550,15550,15550,15550,0
20240702,125700,116653240,15550,15550,15550,15550,0
20240702,125600,116653240,15550,15550,15550,15550,0
20240702,125500,116653240,15550,15550,15550,15550,0
20240702,125400,116653240,15550,15550,15550,15550,0
20240702,125300,116653240,15550,15550,15550,15550,0
20240702,125200,116653240,15550,15550,15550,15550,0
20240702,125100,116653240,15550,15550,15550,15550,0
20240702,125000,116653240,15550,15550,15550,15550,0
20240702,124900,116653240,15550,15550,15550,15550,0
20240702,124800,116653240,15550,15550,15550,15550,0
20240702,124700,116653240,15550,15550,15550,15550,0
20240702,124600,116653240,15550,15550,15550,15550,0
20240702,124500,116653240,15550,15550,15550,15550,0
20240702,124400,116653240,15550,15430,15550,15430,4
20240702,124300,116591280,15560,15560,15560,15560,10
20240702,124200,116435680,15550,15550,15550,15550,0
20240702,124100,116435680,15550,15550,15550,15550,0
20240702,124000,116435680,15550,15550,15550,15550,0
20240702,123900,116435680,15550,15550,15550,15550,0
20240702,123800,116435680,15550,15530,15550,15530,7
20240702,123700,116326920,15520,15520,15520,15520,555
20240702,123600,107713320,15520,15520,15520,15520,0
20240702,123500,107713320,15520,15520,15520,15520,1
20240702,123400,107697800,15460,15460,15460,15460,0
20240702,123300,107697800,15460,15460,15460,15460,0
20240702,123200,107697800,15460,15460,15460,15460,164
20240702,123100,105162360,15520,15520,15520,15520,0
20240702,123000,105162360,15520,15520,15520,15520,0
20240702,122900,105162360,15520,15520,15520,15520,0
20240702,122800,105162360,15520,15520,15520,15520,0
20240702,122700,105162360,15520,15520,15520,15520,0
20240702,122600,105162360,15520,15520,15520,15520,0
20240702,122500,105162360,15520,15520,15520,15520,0
20240702,122400,105162360,15520,15520,15520,15520,0
20240702,122300,105162360,15520,15520,15520,15520,0
20240702,122200,105162360,15520,15520,15520,15520,0
20240702,122100,105162360,15520,15520,15520,15520,2
20240702,122000,105131320,15520,15520,15520,15520,0
20240702,121900,105131320,15520,15520,15520,15520,0
20240702,121800,105131320,15520,15520,15520,15520,0
20240702,121700,105131320,15520,15520,15520,15520,0
20240702,121600,105131320,15520,15520,15520,15520,0
20240702,121500,105131320,15520,15520,15520,15520,0
20240702,121400,105131320,15520,15520,15520,15520,0
20240702,121300,105131320,15520,15520,15520,15520,0
20240702,121200,105131320,15520,15520,15520,15520,0
20240702,121100,105131320,15520,15520,15520,15520,0
20240702,121000,105131320,15520,15520,15520,15520,0
20240702,120900,105131320,15520,15520,15520,15520,0
20240702,120800,105131320,15520,15520,15520,15520,0
20240702,120700,105131320,15520,15520,15520,15520,0
20240702,120600,105131320,15520,15520,15520,15520,0
20240702,120500,105131320,15520,15520,15520,15520,0
20240702,120400,105131320,15520,15520,15520,15520,0
20240702,120300,105131320,15520,15520,15520,15520,0
20240702,120200,105131320,15520,15520,15520,15520,0
20240702,120100,105131320,15520,15510,15520,15510,157
20240702,120000,102696230,15510,15510,15510,15510,0
20240702,115900,102696230,15510,15510,15510,15510,0
20240702,115800,102696230,15510,15510,15510,15510,0
20240702,115700,102696230,15510,15510,15510,15510,0
20240702,115600,102696230,15510,15510,15510,15510,0
20240702,115500,102696230,15510,15510,15510,15510,0
20240702,115400,102696230,15510,15510,15510,15510,0
20240702,115300,102696230,15510,15510,15510,15510,0
20240702,115200,102696230,15510,15510,15510,15510,0
20240702,115100,102696230,15510,15510,15510,15510,0
20240702,115000,102696230,15510,15510,15510,15510,0
20240702,114900,102696230,15510,15510,15510,15510,0
20240702,114800,102696230,15510,15510,15510,15510,0
20240702,114700,102696230,15510,15510,15510,15510,0
20240702,114600,102696230,15510,15510,15510,15510,0
20240702,114500,102696230,15510,15510,15510,15510,0
20240702,114400,102696230,15510,15510,15510,15510,2
20240702,114300,102665210,15500,15500,15500,15500,0
20240702,114200,102665210,15500,15500,15500,15500,0
20240702,114100,102665210,15500,15500,15500,15500,0
20240702,114000,102665210,15500,15500,15500,15500,0
20240702,113900,102665210,15500,15500,15500,15500,202
20240702,113800,99534210,15500,15500,15500,15500,0
20240702,113700,99534210,15500,15500,15500,15500,0
20240702,113600,99534210,15500,15500,15500,15500,0
20240702,113500,99534210,15500,15500,15500,15500,1
20240702,113400,99518710,15470,15470,15470,15470,0
20240702,113300,99518710,15470,15470,15470,15470,0
20240702,113200,99518710,15470,15470,15470,15470,0
20240702,113100,99518710,15470,15470,15470,15470,0
20240702,113000,99518710,15470,15470,15470,15470,0
20240702,112900,99518710,15470,15470,15470,15470,0
20240702,112800,99518710,15470,15470,15470,15470,0
20240702,112700,99518710,15470,15470,15470,15470,0
20240702,112600,99518710,15470,15470,15470,15470,0
20240702,112500,99518710,15470,15470,15470,15470,0
20240702,112400,99518710,15470,15470,15470,15470,22
20240702,112300,99178370,15470,15470,15470,15470,0
20240702,112200,99178370,15470,15470,15470,15470,0
20240702,112100,99178370,15470,15470,15470,15470,0
20240702,112000,99178370,15470,15470,15470,15470,0
20240702,111900,99178370,15470,15470,15470,15470,0
20240702,111800,99178370,15470,15470,15470,15470,0
20240702,111700,99178370,15470,15470,15470,15470,0
20240702,111600,99178370,15470,15470,15470,15470,0
20240702,111500,99178370,15470,15470,15470,15470,0
20240702,111400,99178370,15470,15470,15470,15470,0
20240702,111300,99178370,15470,15470,15470,15470,0
20240702,111200,99178370,15470,15470,15470,15470,20
20240702,111100,98868970,15390,15390,15390,15390,0
20240702,111000,98868970,15390,15460,15460,15390,100
20240702,110900,97328700,15520,15520,15520,15520,0
20240702,110800,97328700,15520,15490,15520,15490,20
20240702,110700,97018600,15480,15480,15480,15480,126
20240702,110600,95068120,15480,15480,15480,15480,0
20240702,110500,95068120,15480,15480,15480,15480,0
20240702,110400,95068120,15480,15480,15480,15480,0
20240702,110300,95068120,15480,15480,15480,15480,0
20240702,110200,95068120,15480,15480,15480,15480,0
20240702,110100,95068120,15480,15480,15480,15480,0
20240702,110000,95068120,15480,15480,15480,15480,0
20240702,105900,95068120,15480,15480,15480,15480,0
20240702,105800,95068120,15480,15480,15480,15480,0
20240702,105700,95068120,15480,15480,15480,15480,0
20240702,105600,95068120,15480,15450,15480,15450,43
20240702,105500,94403020,15470,15470,15470,15470,0
20240702,105400,94403020,15470,15470,15470,15470,10
20240702,105300,94248320,15470,15470,15470,15470,0
20240702,105200,94248320,15470,15470,15470,15470,0
20240702,105100,94248320,15470,15470,15470,15470,0
20240702,105000,94248320,15470,15400,15470,15400,59
20240702,104900,93339510,15400,15400,15400,15400,10
20240702,104800,93185510,15400,15400,15400,15400,0
20240702,104700,93185510,15400,15400,15400,15400,0
20240702,104600,93185510,15400,15400,15400,15400,1
20240702,104500,93170110,15400,15410,15410,15400,89
20240702,104400,91799000,15450,15450,15450,15450,0
20240702,104300,91799000,15450,15450,15450,15450,0
20240702,104200,91799000,15450,15450,15450,15450,2
20240702,104100,91768100,15450,15450,15450,15450,31
20240702,104000,91289150,15480,15480,15480,15480,0
20240702,103900,91289150,15480,15470,15480,15470,250
20240702,103800,87421480,15470,15470,15470,15470,21
20240702,103700,87096610,15470,15470,15470,15470,0
20240702,103600,87096610,15470,15470,15470,15470,0
20240702,103500,87096610,15470,15470,15470,15470,0
20240702,103400,87096610,15470,15470,15470,15470,0
20240702,103300,87096610,15470,15470,15470,15470,0
20240702,103200,87096610,15470,15470,15470,15470,0
20240702,103100,87096610,15470,15470,15470,15470,0
20240702,103000,87096610,15470,15400,15470,15400,190
20240702,102900,84166090,15400,15400,15400,15400,61
20240702,102800,83226690,15440,15440,15440,15440,0
20240702,102700,83226690,15440,15440,15440,15440,0
20240702,102600,83226690,15440,15440,15440,15440,0
20240702,102500,83226690,15440,15440,15440,15440,10
20240702,102400,83072290,15440,15440,15440,15440,0
20240702,102300,83072290,15440,15430,15440,15430,11
20240702,102200,82902540,15330,15330,15330,15330,0
20240702,102100,82902540,15330,15330,15330,15330,0
20240702,102000,82902540,15330,15330,15330,15330,0
20240702,101900,82902540,15330,15330,15330,15330,0
20240702,101800,82902540,15330,15340,15340,15330,306
20240702,101700,78211370,15440,15330,15440,15320,37
20240702,101600,77643330,15470,15470,15470,15470,0
20240702,101500,77643330,15470,15470,15470,15470,0
20240702,101400,77643330,15470,15310,15470,15310,235
20240702,101300,74042620,15310,15330,15330,15310,50
20240702,101200,73276420,15330,15330,15330,15330,1
20240702,101100,73261090,15450,15390,15450,15360,1248
20240702,101000,54068070,15620,15620,15620,15620,0
20240702,100900,54068070,15620,15470,15620,15370,916
20240702,100800,39958680,15640,15640,15640,15640,1
20240702,100700,39943040,15470,15470,15470,15470,4
20240702,100600,39881160,15650,15620,15650,15620,199
20240702,100500,36768610,15630,15630,15630,15630,0
20240702,100400,36768610,15630,15630,15630,15630,0
20240702,100300,36768610,15630,15630,15630,15630,0
20240702,100200,36768610,15630,15630,15630,15630,0
20240702,100100,36768610,15630,15630,15630,15630,0
20240702,100000,36768610,15630,15630,15630,15630,1
20240702,095900,36752980,15630,15620,15630,15620,2
20240702,095800,36721730,15630,15630,15630,15630,0
20240702,095700,36721730,15630,15630,15630,15630,0
20240702,095600,36721730,15630,15630,15630,15630,0
20240702,095500,36721730,15630,15460,15630,15460,34
20240702,095400,36195440,15470,15490,15490,15470,63
20240702,095300,35220140,15490,15490,15490,15490,0
20240702,095200,35220140,15490,15490,15490,15490,8
20240702,095100,35096220,15650,15650,15650,15650,0
20240702,095000,35096220,15650,15650,15650,15650,0
20240702,094900,35096220,15650,15650,15650,15650,0
20240702,094800,35096220,15650,15650,15650,15650,0
20240702,094700,35096220,15650,15650,15650,15650,0
20240702,094600,35096220,15650,15650,15650,15650,0
20240702,094500,35096220,15650,15650,15650,15650,0
20240702,094400,35096220,15650,15650,15650,15650,0
20240702,094300,35096220,15650,15650,15650,15650,0
20240702,094200,35096220,15650,15650,15650,15650,0
20240702,094100,35096220,15650,15650,15650,15650,0
20240702,094000,35096220,15650,15650,15650,15650,0
20240702,093900,35096220,15650,15650,15650,15650,0
20240702,093800,35096220,15650,15650,15650,15650,0
20240702,093700,35096220,15650,15650,15650,15650,0
20240702,093600,35096220,15650,15650,15650,15650,1
20240702,093500,35080570,15650,15650,15650,15650,0
20240702,093400,35080570,15650,15650,15650,15650,0
20240702,093300,35080570,15650,15650,15650,15650,18
20240702,093200,34798870,15700,15700,15700,15700,0
20240702,093100,34798870,15700,15700,15700,15700,0
20240702,093000,34798870,15700,15700,15700,15700,0
20240702,092900,34798870,15700,15700,15700,15700,0
20240702,092800,34798870,15700,15700,15700,15700,0
20240702,092700,34798870,15700,15700,15700,15700,0
20240702,092600,34798870,15700,15700,15700,15700,0
20240702,092500,34798870,15700,15700,15700,15700,0
20240702,092400,34798870,15700,15700,15700,15700,0
20240702,092300,34798870,15700,15700,15700,15700,0
20240702,092200,34798870,15700,15700,15700,15700,0
20240702,092100,34798870,15700,15670,15700,15670,3
20240702,092000,34751810,15580,15580,15580,15580,0
20240702,091900,34751810,15580,15580,15580,15580,0
20240702,091800,34751810,15580,15580,15580,15580,42
20240702,091700,34097450,15580,15570,15580,15570,200
20240702,091600,30981460,15580,15570,15580,15570,200
20240702,091500,27865520,15480,15480,15480,15480,6
20240702,091400,27772640,15580,15580,15580,15580,1
20240702,091300,27757060,15470,15470,15470,15470,0
20240702,091200,27757060,15470,15470,15470,15470,0
20240702,091100,27757060,15470,15490,15490,15470,200
20240702,091000,24662910,15470,15470,15470,15470,0
20240702,090900,24662910,15470,15500,15500,15470,600
20240702,090800,15380260,15490,15490,15490,15490,0
20240702,090700,15380260,15490,15530,15530,15490,200
20240702,090600,12280580,15570,15580,15580,15570,538
20240702,090500,3903890,15580,15610,15610,15580,125
20240702,090400,1954060,15600,15600,15600,15600,0
20240702,090300,1954060,15600,15600,15600,15600,0
20240702,090200,1954060,15600,15600,15600,15600,0
20240702,090100,1954060,15600,15730,15730,15600,103
20240702,090000,346280,15740,15740,15740,15740,22