KissMeData/089150/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,200600,41891120,2450,2450,2450,2450,1634
20240703,200500,41891120,2450,2450,2450,2450,0
20240703,200400,41891120,2450,2450,2450,2450,0
20240703,200300,41891120,2450,2450,2450,2450,0
20240703,200200,41891120,2450,2450,2450,2450,0
20240703,200100,41891120,2450,2450,2450,2450,0
20240703,200000,41891120,2450,2450,2450,2450,0
20240703,195900,41891120,2450,2450,2450,2450,0
20240703,195800,41891120,2450,2450,2450,2450,0
20240703,195700,41891120,2450,2450,2450,2450,0
20240703,195600,41891120,2450,2450,2450,2450,0
20240703,195500,41891120,2450,2450,2450,2450,0
20240703,195400,41891120,2450,2450,2450,2450,0
20240703,195300,41891120,2450,2450,2450,2450,0
20240703,195200,41891120,2450,2450,2450,2450,0
20240703,195100,41891120,2450,2450,2450,2450,0
20240703,195000,41891120,2450,2450,2450,2450,0
20240703,194900,41891120,2450,2450,2450,2450,0
20240703,194800,41891120,2450,2450,2450,2450,0
20240703,194700,41891120,2450,2450,2450,2450,0
20240703,194600,41891120,2450,2450,2450,2450,0
20240703,194500,41891120,2450,2450,2450,2450,0
20240703,194400,41891120,2450,2450,2450,2450,0
20240703,194300,41891120,2450,2450,2450,2450,0
20240703,194200,41891120,2450,2450,2450,2450,0
20240703,194100,41891120,2450,2450,2450,2450,0
20240703,194000,41891120,2450,2450,2450,2450,0
20240703,193900,41891120,2450,2450,2450,2450,0
20240703,193800,41891120,2450,2450,2450,2450,0
20240703,193700,41891120,2450,2450,2450,2450,0
20240703,193600,41891120,2450,2450,2450,2450,1634
20240703,193500,41891120,2450,2450,2450,2450,0
20240703,193400,41891120,2450,2450,2450,2450,0
20240703,193300,41891120,2450,2450,2450,2450,0
20240703,193200,41891120,2450,2450,2450,2450,0
20240703,193100,41891120,2450,2450,2450,2450,0
20240703,193000,41891120,2450,2450,2450,2450,0
20240703,192900,41891120,2450,2450,2450,2450,0
20240703,192800,41891120,2450,2450,2450,2450,0
20240703,192700,41891120,2450,2450,2450,2450,0
20240703,192600,41891120,2450,2450,2450,2450,0
20240703,192500,41891120,2450,2450,2450,2450,0
20240703,192400,41891120,2450,2450,2450,2450,0
20240703,192300,41891120,2450,2450,2450,2450,0
20240703,192200,41891120,2450,2450,2450,2450,0
20240703,192100,41891120,2450,2450,2450,2450,0
20240703,192000,41891120,2450,2450,2450,2450,0
20240703,191900,41891120,2450,2450,2450,2450,0
20240703,191800,41891120,2450,2450,2450,2450,0
20240703,191700,41891120,2450,2450,2450,2450,0
20240703,191600,41891120,2450,2450,2450,2450,0
20240703,191500,41891120,2450,2450,2450,2450,0
20240703,191400,41891120,2450,2450,2450,2450,0
20240703,191300,41891120,2450,2450,2450,2450,0
20240703,191200,41891120,2450,2450,2450,2450,0
20240703,191100,41891120,2450,2450,2450,2450,0
20240703,191000,41891120,2450,2450,2450,2450,0
20240703,190900,41891120,2450,2450,2450,2450,0
20240703,190800,41891120,2450,2450,2450,2450,0
20240703,190700,41891120,2450,2450,2450,2450,0
20240703,190600,41891120,2450,2450,2450,2450,1634
20240703,190500,41891120,2450,2450,2450,2450,0
20240703,190400,41891120,2450,2450,2450,2450,0
20240703,190300,41891120,2450,2450,2450,2450,0
20240703,190200,41891120,2450,2450,2450,2450,0
20240703,190100,41891120,2450,2450,2450,2450,0
20240703,190000,41891120,2450,2450,2450,2450,0
20240703,185900,41891120,2450,2450,2450,2450,0
20240703,185800,41891120,2450,2450,2450,2450,0
20240703,185700,41891120,2450,2450,2450,2450,0
20240703,185600,41891120,2450,2450,2450,2450,0
20240703,185500,41891120,2450,2450,2450,2450,0
20240703,185400,41891120,2450,2450,2450,2450,0
20240703,185300,41891120,2450,2450,2450,2450,0
20240703,185200,41891120,2450,2450,2450,2450,0
20240703,185100,41891120,2450,2450,2450,2450,0
20240703,185000,41891120,2450,2450,2450,2450,0
20240703,184900,41891120,2450,2450,2450,2450,0
20240703,184800,41891120,2450,2450,2450,2450,0
20240703,184700,41891120,2450,2450,2450,2450,0
20240703,184600,41891120,2450,2450,2450,2450,0
20240703,184500,41891120,2450,2450,2450,2450,0
20240703,184400,41891120,2450,2450,2450,2450,0
20240703,184300,41891120,2450,2450,2450,2450,0
20240703,184200,41891120,2450,2450,2450,2450,0
20240703,184100,41891120,2450,2450,2450,2450,0
20240703,184000,41891120,2450,2450,2450,2450,0
20240703,183900,41891120,2450,2450,2450,2450,0
20240703,183800,41891120,2450,2450,2450,2450,0
20240703,183700,41891120,2450,2450,2450,2450,0
20240703,183600,41891120,2450,2450,2450,2450,1634
20240703,183500,41891120,2450,2450,2450,2450,0
20240703,183400,41891120,2450,2450,2450,2450,0
20240703,183300,41891120,2450,2450,2450,2450,0
20240703,183200,41891120,2450,2450,2450,2450,0
20240703,183100,41891120,2450,2450,2450,2450,0
20240703,183000,41891120,2450,2450,2450,2450,0
20240703,182900,41891120,2450,2450,2450,2450,0
20240703,182800,41891120,2450,2450,2450,2450,0
20240703,182700,41891120,2450,2450,2450,2450,0
20240703,182600,41891120,2450,2450,2450,2450,0
20240703,182500,41891120,2450,2450,2450,2450,0
20240703,182400,41891120,2450,2450,2450,2450,0
20240703,182300,41891120,2450,2450,2450,2450,0
20240703,182200,41891120,2450,2450,2450,2450,0
20240703,182100,41891120,2450,2450,2450,2450,0
20240703,182000,41891120,2450,2450,2450,2450,0
20240703,181900,41891120,2450,2450,2450,2450,0
20240703,181800,41891120,2450,2450,2450,2450,0
20240703,181700,41891120,2450,2450,2450,2450,0
20240703,181600,41891120,2450,2450,2450,2450,0
20240703,181500,41891120,2450,2450,2450,2450,0
20240703,181400,41891120,2450,2450,2450,2450,0
20240703,181300,41891120,2450,2450,2450,2450,0
20240703,181200,41891120,2450,2450,2450,2450,0
20240703,181100,41891120,2450,2450,2450,2450,0
20240703,181000,41891120,2450,2450,2450,2450,0
20240703,180900,41891120,2450,2450,2450,2450,0
20240703,180800,41891120,2450,2450,2450,2450,0
20240703,180700,41891120,2450,2450,2450,2450,0
20240703,180600,41891120,2450,2450,2450,2450,1634
20240703,180500,41891120,2450,2450,2450,2450,0
20240703,180400,41891120,2450,2450,2450,2450,0
20240703,180300,41891120,2450,2450,2450,2450,0
20240703,180200,41891120,2450,2450,2450,2450,0
20240703,180100,41891120,2450,2450,2450,2450,0
20240703,180000,41891120,2450,2450,2450,2450,0
20240703,175900,41891120,2450,2450,2450,2450,0
20240703,175800,41891120,2450,2450,2450,2450,0
20240703,175700,41891120,2450,2450,2450,2450,0
20240703,175600,41891120,2450,2450,2450,2450,0
20240703,175500,41891120,2450,2450,2450,2450,0
20240703,175400,41891120,2450,2450,2450,2450,0
20240703,175300,41891120,2450,2450,2450,2450,0
20240703,175200,41891120,2450,2450,2450,2450,0
20240703,175100,41891120,2450,2450,2450,2450,0
20240703,175000,41891120,2450,2450,2450,2450,0
20240703,174900,41891120,2450,2450,2450,2450,0
20240703,174800,41891120,2450,2450,2450,2450,0
20240703,174700,41891120,2450,2450,2450,2450,0
20240703,174600,41891120,2450,2450,2450,2450,0
20240703,174500,41891120,2450,2450,2450,2450,0
20240703,174400,41891120,2450,2450,2450,2450,0
20240703,174300,41891120,2450,2450,2450,2450,0
20240703,174200,41891120,2450,2450,2450,2450,0
20240703,174100,41891120,2450,2450,2450,2450,0
20240703,174000,41891120,2450,2450,2450,2450,0
20240703,173900,41891120,2450,2450,2450,2450,0
20240703,173800,41891120,2450,2450,2450,2450,0
20240703,173700,41891120,2450,2450,2450,2450,0
20240703,173600,41891120,2450,2450,2450,2450,1634
20240703,173500,41891120,2450,2450,2450,2450,0
20240703,173400,41891120,2450,2450,2450,2450,0
20240703,173300,41891120,2450,2450,2450,2450,0
20240703,173200,41891120,2450,2450,2450,2450,0
20240703,173100,41891120,2450,2450,2450,2450,0
20240703,173000,41891120,2450,2450,2450,2450,0
20240703,172900,41891120,2450,2450,2450,2450,0
20240703,172800,41891120,2450,2450,2450,2450,0
20240703,172700,41891120,2450,2450,2450,2450,0
20240703,172600,41891120,2450,2450,2450,2450,0
20240703,172500,41891120,2450,2450,2450,2450,0
20240703,172400,41891120,2450,2450,2450,2450,0
20240703,172300,41891120,2450,2450,2450,2450,0
20240703,172200,41891120,2450,2450,2450,2450,0
20240703,172100,41891120,2450,2450,2450,2450,0
20240703,172000,41891120,2450,2450,2450,2450,0
20240703,171900,41891120,2450,2450,2450,2450,0
20240703,171800,41891120,2450,2450,2450,2450,0
20240703,171700,41891120,2450,2450,2450,2450,0
20240703,171600,41891120,2450,2450,2450,2450,0
20240703,171500,41891120,2450,2450,2450,2450,0
20240703,171400,41891120,2450,2450,2450,2450,0
20240703,171300,41891120,2450,2450,2450,2450,0
20240703,171200,41891120,2450,2450,2450,2450,0
20240703,171100,41891120,2450,2450,2450,2450,0
20240703,171000,41891120,2450,2450,2450,2450,0
20240703,170900,41891120,2450,2450,2450,2450,0
20240703,170800,41891120,2450,2450,2450,2450,0
20240703,170700,41891120,2450,2450,2450,2450,0
20240703,170600,41891120,2450,2450,2450,2450,1634
20240703,170500,41891120,2450,2450,2450,2450,0
20240703,170400,41891120,2450,2450,2450,2450,0
20240703,170300,41891120,2450,2450,2450,2450,0
20240703,170200,41891120,2450,2450,2450,2450,0
20240703,170100,41891120,2450,2450,2450,2450,0
20240703,170000,41891120,2450,2450,2450,2450,0
20240703,165900,41891120,2450,2450,2450,2450,0
20240703,165800,41891120,2450,2450,2450,2450,0
20240703,165700,41891120,2450,2450,2450,2450,0
20240703,165600,41891120,2450,2450,2450,2450,0
20240703,165500,41891120,2450,2450,2450,2450,0
20240703,165400,41891120,2450,2450,2450,2450,0
20240703,165300,41891120,2450,2450,2450,2450,0
20240703,165200,41891120,2450,2450,2450,2450,0
20240703,165100,41891120,2450,2450,2450,2450,0
20240703,165000,41891120,2450,2450,2450,2450,0
20240703,164900,41891120,2450,2450,2450,2450,0
20240703,164800,41891120,2450,2450,2450,2450,0
20240703,164700,41891120,2450,2450,2450,2450,0
20240703,164600,41891120,2450,2450,2450,2450,0
20240703,164500,41891120,2450,2450,2450,2450,0
20240703,164400,41891120,2450,2450,2450,2450,0
20240703,164300,41891120,2450,2450,2450,2450,0
20240703,164200,41891120,2450,2450,2450,2450,0
20240703,164100,41891120,2450,2450,2450,2450,0
20240703,164000,41891120,2450,2450,2450,2450,0
20240703,163900,41891120,2450,2450,2450,2450,0
20240703,163800,41891120,2450,2450,2450,2450,0
20240703,163700,41891120,2450,2450,2450,2450,0
20240703,163600,41891120,2450,2450,2450,2450,1634
20240703,163500,41891120,2450,2450,2450,2450,0
20240703,163400,41891120,2450,2450,2450,2450,0
20240703,163300,41891120,2450,2450,2450,2450,0
20240703,163200,41891120,2450,2450,2450,2450,0
20240703,163100,41891120,2450,2450,2450,2450,0
20240703,163000,41891120,2450,2450,2450,2450,0
20240703,162900,41891120,2450,2450,2450,2450,0
20240703,162800,41891120,2450,2450,2450,2450,0
20240703,162700,41891120,2450,2450,2450,2450,0
20240703,162600,41891120,2450,2450,2450,2450,0
20240703,162500,41891120,2450,2450,2450,2450,0
20240703,162400,41891120,2450,2450,2450,2450,0
20240703,162300,41891120,2450,2450,2450,2450,0
20240703,162200,41891120,2450,2450,2450,2450,0
20240703,162100,41891120,2450,2450,2450,2450,0
20240703,162000,41891120,2450,2450,2450,2450,0
20240703,161900,41891120,2450,2450,2450,2450,0
20240703,161800,41891120,2450,2450,2450,2450,0
20240703,161700,41891120,2450,2450,2450,2450,0
20240703,161600,41891120,2450,2450,2450,2450,0
20240703,161500,41891120,2450,2450,2450,2450,0
20240703,161400,41891120,2450,2450,2450,2450,0
20240703,161300,41891120,2450,2450,2450,2450,0
20240703,161200,41891120,2450,2450,2450,2450,0
20240703,161100,41891120,2450,2450,2450,2450,0
20240703,161000,41891120,2450,2450,2450,2450,0
20240703,160900,41891120,2450,2450,2450,2450,0
20240703,160800,41891120,2450,2450,2450,2450,0
20240703,160700,41891120,2450,2450,2450,2450,0
20240703,160600,41891120,2450,2450,2450,2450,1634
20240703,160500,41891120,2450,2450,2450,2450,0
20240703,160400,41891120,2450,2450,2450,2450,0
20240703,160300,41891120,2450,2450,2450,2450,0
20240703,160200,41891120,2450,2450,2450,2450,0
20240703,160100,41891120,2450,2450,2450,2450,0
20240703,160000,41891120,2450,2450,2450,2450,0
20240703,155900,41891120,2450,2450,2450,2450,0
20240703,155800,41891120,2450,2450,2450,2450,0
20240703,155700,41891120,2450,2450,2450,2450,0
20240703,155600,41891120,2450,2450,2450,2450,0
20240703,155500,41891120,2450,2450,2450,2450,0
20240703,155400,41891120,2450,2450,2450,2450,0
20240703,155300,41891120,2450,2450,2450,2450,0
20240703,155200,41891120,2450,2450,2450,2450,0
20240703,155100,41891120,2450,2450,2450,2450,0
20240703,155000,41891120,2450,2450,2450,2450,0
20240703,154900,41891120,2450,2450,2450,2450,0
20240703,154800,41891120,2450,2450,2450,2450,0
20240703,154700,41891120,2450,2450,2450,2450,0
20240703,154600,41891120,2450,2450,2450,2450,0
20240703,154500,41891120,2450,2450,2450,2450,0
20240703,154400,41891120,2450,2450,2450,2450,0
20240703,154300,41891120,2450,2450,2450,2450,0
20240703,154200,41891120,2450,2450,2450,2450,0
20240703,154100,41891120,2450,2450,2450,2450,0
20240703,154000,41891120,2450,2450,2450,2450,0
20240703,153900,41891120,2450,2450,2450,2450,0
20240703,153800,41891120,2450,2450,2450,2450,0
20240703,153700,41891120,2450,2450,2450,2450,0
20240703,153600,41891120,2450,2450,2450,2450,1634
20240703,153500,41891120,2450,2450,2450,2450,0
20240703,153400,41891120,2450,2450,2450,2450,0
20240703,153300,41891120,2450,2450,2450,2450,0
20240703,153200,41891120,2450,2450,2450,2450,0
20240703,153100,41891120,2450,2450,2450,2450,0
20240703,153000,41891120,2450,2450,2450,2450,1634
20240703,152900,37887820,2455,2455,2455,2455,0
20240703,152800,37887820,2455,2455,2455,2455,0
20240703,152700,37887820,2455,2455,2455,2455,0
20240703,152600,37887820,2455,2455,2455,2455,0
20240703,152500,37887820,2455,2455,2455,2455,0
20240703,152400,37887820,2455,2455,2455,2455,0
20240703,152300,37887820,2455,2455,2455,2455,0
20240703,152200,37887820,2455,2455,2455,2455,0
20240703,152100,37887820,2455,2455,2455,2455,0
20240703,152000,37887820,2455,2455,2455,2455,0
20240703,151900,37887820,2455,2450,2455,2450,24
20240703,151800,37829000,2455,2455,2455,2455,32
20240703,151700,37750440,2455,2455,2455,2455,31
20240703,151600,37674335,2455,2455,2455,2450,279
20240703,151500,36990230,2455,2455,2455,2455,29
20240703,151400,36919035,2455,2455,2455,2455,397
20240703,151300,35944400,2455,2465,2465,2455,1302
20240703,151200,32741820,2460,2460,2460,2460,0
20240703,151100,32741820,2460,2460,2460,2460,1
20240703,151000,32739360,2465,2465,2465,2465,7
20240703,150900,32722105,2465,2465,2465,2465,26
20240703,150800,32658015,2470,2470,2470,2470,0
20240703,150700,32658015,2470,2470,2470,2470,0
20240703,150600,32658015,2470,2470,2470,2470,0
20240703,150500,32658015,2470,2470,2470,2470,0
20240703,150400,32658015,2470,2470,2470,2470,2
20240703,150300,32653075,2470,2470,2470,2470,0
20240703,150200,32653075,2470,2470,2470,2470,0
20240703,150100,32653075,2470,2470,2470,2470,20
20240703,150000,32603675,2470,2470,2470,2470,0
20240703,145900,32603675,2470,2470,2470,2470,2
20240703,145800,32598735,2470,2470,2470,2470,2
20240703,145700,32593795,2470,2470,2470,2470,0
20240703,145600,32593795,2470,2470,2470,2470,3
20240703,145500,32586385,2475,2475,2475,2475,0
20240703,145400,32586385,2475,2475,2475,2475,0
20240703,145300,32586385,2475,2475,2475,2475,0
20240703,145200,32586385,2475,2475,2475,2475,0
20240703,145100,32586385,2475,2475,2475,2475,0
20240703,145000,32586385,2475,2475,2475,2475,0
20240703,144900,32586385,2475,2475,2475,2475,0
20240703,144800,32586385,2475,2475,2475,2475,0
20240703,144700,32586385,2475,2475,2475,2475,0
20240703,144600,32586385,2475,2475,2475,2475,0
20240703,144500,32586385,2475,2475,2475,2475,0
20240703,144400,32586385,2475,2475,2475,2475,200
20240703,144300,32091385,2475,2475,2475,2475,0
20240703,144200,32091385,2475,2475,2475,2475,0
20240703,144100,32091385,2475,2475,2475,2475,0
20240703,144000,32091385,2475,2475,2475,2475,0
20240703,143900,32091385,2475,2475,2475,2475,0
20240703,143800,32091385,2475,2475,2475,2475,0
20240703,143700,32091385,2475,2475,2475,2475,5
20240703,143600,32079010,2460,2470,2470,2460,232
20240703,143500,31507275,2475,2475,2475,2475,0
20240703,143400,31507275,2475,2475,2475,2475,0
20240703,143300,31507275,2475,2475,2475,2475,0
20240703,143200,31507275,2475,2475,2475,2475,0
20240703,143100,31507275,2475,2475,2475,2475,0
20240703,143000,31507275,2475,2475,2475,2475,0
20240703,142900,31507275,2475,2475,2475,2475,102
20240703,142800,31254825,2475,2475,2475,2475,0
20240703,142700,31254825,2475,2475,2475,2475,0
20240703,142600,31254825,2475,2475,2475,2475,0
20240703,142500,31254825,2475,2475,2475,2475,0
20240703,142400,31254825,2475,2475,2475,2475,0
20240703,142300,31254825,2475,2475,2475,2475,188
20240703,142200,30789525,2460,2460,2460,2460,0
20240703,142100,30789525,2460,2460,2460,2460,0
20240703,142000,30789525,2460,2475,2475,2460,1227
20240703,141900,27767250,2480,2480,2480,2480,0
20240703,141800,27767250,2480,2480,2480,2480,0
20240703,141700,27767250,2480,2480,2480,2480,10
20240703,141600,27742450,2480,2480,2480,2480,0
20240703,141500,27742450,2480,2480,2480,2480,0
20240703,141400,27742450,2480,2480,2480,2480,15
20240703,141300,27705250,2480,2480,2480,2480,64
20240703,141200,27546530,2480,2480,2480,2480,1
20240703,141100,27544050,2480,2480,2480,2480,0
20240703,141000,27544050,2480,2480,2480,2480,0
20240703,140900,27544050,2480,2480,2480,2480,0
20240703,140800,27544050,2480,2480,2480,2480,0
20240703,140700,27544050,2480,2480,2480,2480,0
20240703,140600,27544050,2480,2480,2480,2480,0
20240703,140500,27544050,2480,2480,2480,2480,0
20240703,140400,27544050,2480,2480,2480,2480,0
20240703,140300,27544050,2480,2480,2480,2480,0
20240703,140200,27544050,2480,2480,2480,2480,0
20240703,140100,27544050,2480,2480,2480,2480,10
20240703,140000,27519250,2480,2480,2480,2480,0
20240703,135900,27519250,2480,2480,2480,2480,0
20240703,135800,27519250,2480,2480,2480,2480,0
20240703,135700,27519250,2480,2480,2480,2480,0
20240703,135600,27519250,2480,2480,2480,2480,0
20240703,135500,27519250,2480,2480,2480,2480,0
20240703,135400,27519250,2480,2480,2480,2480,0
20240703,135300,27519250,2480,2480,2480,2480,0
20240703,135200,27519250,2480,2480,2480,2480,0
20240703,135100,27519250,2480,2480,2480,2480,1
20240703,135000,27516770,2470,2470,2470,2470,0
20240703,134900,27516770,2470,2470,2470,2470,0
20240703,134800,27516770,2470,2470,2470,2470,0
20240703,134700,27516770,2470,2470,2470,2470,0
20240703,134600,27516770,2470,2470,2470,2470,0
20240703,134500,27516770,2470,2470,2470,2470,0
20240703,134400,27516770,2470,2470,2470,2470,0
20240703,134300,27516770,2470,2470,2470,2470,0
20240703,134200,27516770,2470,2470,2470,2470,114
20240703,134100,27235190,2470,2470,2470,2470,0
20240703,134000,27235190,2470,2470,2470,2470,0
20240703,133900,27235190,2470,2470,2470,2470,0
20240703,133800,27235190,2470,2470,2470,2470,0
20240703,133700,27235190,2470,2470,2470,2470,0
20240703,133600,27235190,2470,2470,2470,2470,0
20240703,133500,27235190,2470,2470,2470,2470,39
20240703,133400,27138860,2470,2470,2470,2470,0
20240703,133300,27138860,2470,2470,2470,2470,0
20240703,133200,27138860,2470,2470,2470,2470,0
20240703,133100,27138860,2470,2470,2470,2470,0
20240703,133000,27138860,2470,2470,2470,2470,0
20240703,132900,27138860,2470,2470,2470,2470,0
20240703,132800,27138860,2470,2470,2470,2470,274
20240703,132700,26462080,2470,2470,2470,2470,0
20240703,132600,26462080,2470,2475,2475,2470,9
20240703,132500,26439835,2470,2475,2475,2470,66
20240703,132400,26276790,2475,2475,2475,2475,0
20240703,132300,26276790,2475,2475,2475,2475,0
20240703,132200,26276790,2475,2475,2475,2475,0
20240703,132100,26276790,2475,2475,2475,2475,0
20240703,132000,26276790,2475,2475,2475,2475,0
20240703,131900,26276790,2475,2475,2475,2475,0
20240703,131800,26276790,2475,2475,2475,2475,0
20240703,131700,26276790,2475,2475,2475,2475,0
20240703,131600,26276790,2475,2475,2475,2475,0
20240703,131500,26276790,2475,2475,2475,2475,0
20240703,131400,26276790,2475,2475,2475,2475,1
20240703,131300,26274315,2470,2470,2470,2470,0
20240703,131200,26274315,2470,2470,2470,2470,0
20240703,131100,26274315,2470,2470,2470,2470,0
20240703,131000,26274315,2470,2470,2470,2470,0
20240703,130900,26274315,2470,2470,2470,2470,0
20240703,130800,26274315,2470,2470,2470,2470,0
20240703,130700,26274315,2470,2470,2470,2470,0
20240703,130600,26274315,2470,2470,2470,2470,0
20240703,130500,26274315,2470,2470,2470,2470,0
20240703,130400,26274315,2470,2470,2470,2470,0
20240703,130300,26274315,2470,2470,2470,2470,0
20240703,130200,26274315,2470,2470,2470,2470,0
20240703,130100,26274315,2470,2470,2470,2470,0
20240703,130000,26274315,2470,2470,2470,2470,0
20240703,125900,26274315,2470,2470,2470,2470,0
20240703,125800,26274315,2470,2470,2470,2470,0
20240703,125700,26274315,2470,2470,2470,2470,0
20240703,125600,26274315,2470,2470,2470,2470,0
20240703,125500,26274315,2470,2470,2470,2470,0
20240703,125400,26274315,2470,2475,2475,2470,400
20240703,125300,25286010,2480,2480,2480,2480,3
20240703,125200,25278570,2480,2480,2480,2480,0
20240703,125100,25278570,2480,2480,2480,2480,0
20240703,125000,25278570,2480,2480,2480,2480,10
20240703,124900,25253770,2480,2480,2480,2480,0
20240703,124800,25253770,2480,2480,2480,2480,0
20240703,124700,25253770,2480,2480,2480,2480,0
20240703,124600,25253770,2480,2480,2480,2480,0
20240703,124500,25253770,2480,2480,2480,2480,0
20240703,124400,25253770,2480,2480,2480,2480,0
20240703,124300,25253770,2480,2480,2480,2480,0
20240703,124200,25253770,2480,2480,2480,2480,0
20240703,124100,25253770,2480,2480,2480,2480,0
20240703,124000,25253770,2480,2480,2480,2480,0
20240703,123900,25253770,2480,2480,2480,2480,0
20240703,123800,25253770,2480,2480,2480,2480,5
20240703,123700,25241370,2480,2480,2480,2480,16
20240703,123600,25201690,2480,2480,2480,2480,0
20240703,123500,25201690,2480,2480,2480,2480,0
20240703,123400,25201690,2480,2480,2480,2480,0
20240703,123300,25201690,2480,2480,2480,2480,18
20240703,123200,25157050,2485,2485,2485,2485,0
20240703,123100,25157050,2485,2485,2485,2485,0
20240703,123000,25157050,2485,2485,2485,2485,6
20240703,122900,25142140,2485,2485,2485,2485,0
20240703,122800,25142140,2485,2485,2485,2485,0
20240703,122700,25142140,2485,2485,2485,2485,0
20240703,122600,25142140,2485,2485,2485,2485,0
20240703,122500,25142140,2485,2485,2485,2485,0
20240703,122400,25142140,2485,2485,2485,2485,0
20240703,122300,25142140,2485,2485,2485,2485,0
20240703,122200,25142140,2485,2485,2485,2485,0
20240703,122100,25142140,2485,2485,2485,2485,91
20240703,122000,24916005,2485,2485,2485,2485,0
20240703,121900,24916005,2485,2485,2485,2485,0
20240703,121800,24916005,2485,2485,2485,2485,0
20240703,121700,24916005,2485,2485,2485,2485,0
20240703,121600,24916005,2485,2485,2485,2485,0
20240703,121500,24916005,2485,2485,2485,2485,2
20240703,121400,24911035,2485,2485,2485,2485,0
20240703,121300,24911035,2485,2485,2485,2485,10
20240703,121200,24886185,2485,2485,2485,2485,10
20240703,121100,24861335,2485,2485,2485,2485,0
20240703,121000,24861335,2485,2485,2485,2485,0
20240703,120900,24861335,2485,2485,2485,2485,0
20240703,120800,24861335,2485,2485,2485,2485,0
20240703,120700,24861335,2485,2485,2485,2485,0
20240703,120600,24861335,2485,2485,2485,2485,0
20240703,120500,24861335,2485,2485,2485,2485,0
20240703,120400,24861335,2485,2485,2485,2485,0
20240703,120300,24861335,2485,2485,2485,2485,0
20240703,120200,24861335,2485,2485,2485,2485,0
20240703,120100,24861335,2485,2485,2485,2485,315
20240703,120000,24078560,2490,2490,2490,2490,0
20240703,115900,24078560,2490,2490,2490,2490,0
20240703,115800,24078560,2490,2490,2490,2490,0
20240703,115700,24078560,2490,2490,2490,2490,0
20240703,115600,24078560,2490,2490,2490,2490,0
20240703,115500,24078560,2490,2490,2490,2490,1
20240703,115400,24076070,2490,2490,2490,2490,127
20240703,115300,23759840,2490,2490,2490,2490,0
20240703,115200,23759840,2490,2490,2490,2490,0
20240703,115100,23759840,2490,2490,2490,2490,0
20240703,115000,23759840,2490,2490,2490,2490,0
20240703,114900,23759840,2490,2490,2490,2490,2
20240703,114800,23754860,2490,2490,2490,2490,0
20240703,114700,23754860,2490,2490,2490,2490,0
20240703,114600,23754860,2490,2490,2490,2490,0
20240703,114500,23754860,2490,2490,2490,2490,0
20240703,114400,23754860,2490,2490,2490,2490,0
20240703,114300,23754860,2490,2490,2490,2490,0
20240703,114200,23754860,2490,2490,2490,2490,0
20240703,114100,23754860,2490,2490,2490,2490,0
20240703,114000,23754860,2490,2490,2490,2490,100
20240703,113900,23505860,2490,2490,2490,2490,0
20240703,113800,23505860,2490,2490,2490,2490,0
20240703,113700,23505860,2490,2490,2490,2490,0
20240703,113600,23505860,2490,2490,2490,2490,0
20240703,113500,23505860,2490,2490,2490,2490,0
20240703,113400,23505860,2490,2490,2490,2490,26
20240703,113300,23441120,2490,2490,2490,2490,74
20240703,113200,23256860,2490,2490,2490,2490,0
20240703,113100,23256860,2490,2490,2490,2490,177
20240703,113000,22816130,2485,2485,2485,2485,0
20240703,112900,22816130,2485,2485,2485,2485,47
20240703,112800,22699335,2485,2485,2485,2485,0
20240703,112700,22699335,2485,2485,2485,2485,0
20240703,112600,22699335,2485,2485,2485,2485,0
20240703,112500,22699335,2485,2485,2485,2485,3
20240703,112400,22691880,2480,2480,2480,2480,0
20240703,112300,22691880,2480,2480,2480,2480,626
20240703,112200,21139400,2485,2485,2485,2485,0
20240703,112100,21139400,2485,2485,2485,2485,100
20240703,112000,20890900,2485,2485,2485,2485,100
20240703,111900,20642400,2475,2475,2475,2475,0
20240703,111800,20642400,2475,2475,2475,2475,0
20240703,111700,20642400,2475,2475,2475,2475,0
20240703,111600,20642400,2475,2475,2475,2475,0
20240703,111500,20642400,2475,2475,2475,2475,7
20240703,111400,20625075,2475,2475,2475,2475,229
20240703,111300,20058300,2475,2480,2480,2475,75
20240703,111200,19872630,2485,2485,2485,2485,100
20240703,111100,19624130,2485,2485,2485,2485,0
20240703,111000,19624130,2485,2485,2485,2485,0
20240703,110900,19624130,2485,2485,2485,2485,0
20240703,110800,19624130,2485,2485,2485,2485,17
20240703,110700,19581885,2485,2485,2485,2485,0
20240703,110600,19581885,2485,2485,2485,2485,0
20240703,110500,19581885,2485,2485,2485,2485,3
20240703,110400,19574430,2485,2485,2485,2485,4
20240703,110300,19564490,2485,2485,2485,2485,102
20240703,110200,19311020,2485,2485,2485,2485,10
20240703,110100,19286170,2485,2485,2485,2485,0
20240703,110000,19286170,2485,2485,2485,2485,0
20240703,105900,19286170,2485,2485,2485,2485,2
20240703,105800,19281200,2475,2475,2475,2475,0
20240703,105700,19281200,2475,2475,2475,2475,4
20240703,105600,19271300,2485,2485,2485,2485,1
20240703,105500,19268815,2475,2475,2475,2475,1
20240703,105400,19266340,2475,2475,2475,2475,0
20240703,105300,19266340,2475,2475,2475,2475,1
20240703,105200,19263865,2470,2470,2470,2470,0
20240703,105100,19263865,2470,2470,2470,2470,0
20240703,105000,19263865,2470,2470,2470,2470,0
20240703,104900,19263865,2470,2470,2470,2470,0
20240703,104800,19263865,2470,2470,2470,2470,0
20240703,104700,19263865,2470,2470,2470,2470,0
20240703,104600,19263865,2470,2470,2470,2470,0
20240703,104500,19263865,2470,2470,2470,2470,0
20240703,104400,19263865,2470,2470,2470,2470,0
20240703,104300,19263865,2470,2470,2470,2470,0
20240703,104200,19263865,2470,2470,2470,2470,0
20240703,104100,19263865,2470,2470,2470,2470,0
20240703,104000,19263865,2470,2470,2470,2470,0
20240703,103900,19263865,2470,2470,2470,2470,0
20240703,103800,19263865,2470,2470,2470,2470,0
20240703,103700,19263865,2470,2470,2470,2470,0
20240703,103600,19263865,2470,2470,2470,2470,449
20240703,103500,18154835,2470,2475,2475,2470,803
20240703,103400,16171345,2475,2475,2475,2475,0
20240703,103300,16171345,2475,2480,2480,2475,100
20240703,103200,15923830,2475,2475,2475,2475,0
20240703,103100,15923830,2475,2475,2475,2475,0
20240703,103000,15923830,2475,2480,2480,2475,100
20240703,102900,15676325,2480,2480,2480,2480,0
20240703,102800,15676325,2480,2480,2480,2480,0
20240703,102700,15676325,2480,2480,2480,2480,0
20240703,102600,15676325,2480,2480,2480,2480,0
20240703,102500,15676325,2480,2480,2480,2480,376
20240703,102400,14743845,2485,2485,2485,2485,0
20240703,102300,14743845,2485,2485,2485,2485,1861
20240703,102200,10119260,2485,2485,2485,2485,0
20240703,102100,10119260,2485,2485,2485,2485,0
20240703,102000,10119260,2485,2485,2485,2485,0
20240703,101900,10119260,2485,2490,2490,2485,102
20240703,101800,9865290,2490,2490,2490,2490,0
20240703,101700,9865290,2490,2490,2490,2490,0
20240703,101600,9865290,2490,2490,2490,2490,1
20240703,101500,9862800,2500,2500,2500,2500,0
20240703,101400,9862800,2500,2500,2500,2500,1
20240703,101300,9860300,2485,2485,2485,2485,0
20240703,101200,9860300,2485,2485,2485,2485,0
20240703,101100,9860300,2485,2485,2485,2485,506
20240703,101000,8602890,2500,2500,2500,2500,0
20240703,100900,8602890,2500,2500,2500,2500,0
20240703,100800,8602890,2500,2500,2500,2500,0
20240703,100700,8602890,2500,2500,2500,2500,0
20240703,100600,8602890,2500,2500,2500,2500,0
20240703,100500,8602890,2500,2500,2500,2500,5
20240703,100400,8590390,2500,2500,2500,2500,0
20240703,100300,8590390,2500,2500,2500,2500,0
20240703,100200,8590390,2500,2500,2500,2500,0
20240703,100100,8590390,2500,2500,2500,2500,1
20240703,100000,8587890,2500,2500,2500,2500,0
20240703,095900,8587890,2500,2495,2500,2495,2
20240703,095800,8582895,2495,2495,2495,2495,1
20240703,095700,8580400,2495,2495,2495,2495,8
20240703,095600,8560440,2495,2495,2495,2495,4
20240703,095500,8550460,2495,2495,2495,2495,1
20240703,095400,8547965,2500,2500,2500,2500,0
20240703,095300,8547965,2500,2500,2500,2500,0
20240703,095200,8547965,2500,2500,2500,2500,0
20240703,095100,8547965,2500,2500,2500,2500,0
20240703,095000,8547965,2500,2500,2500,2500,0
20240703,094900,8547965,2500,2500,2500,2500,0
20240703,094800,8547965,2500,2500,2500,2500,0
20240703,094700,8547965,2500,2500,2500,2500,0
20240703,094600,8547965,2500,2500,2500,2500,0
20240703,094500,8547965,2500,2500,2500,2500,0
20240703,094400,8547965,2500,2500,2500,2500,0
20240703,094300,8547965,2500,2500,2500,2500,0
20240703,094200,8547965,2500,2500,2500,2500,10
20240703,094100,8522965,2500,2500,2500,2500,0
20240703,094000,8522965,2500,2500,2500,2500,0
20240703,093900,8522965,2500,2500,2500,2500,0
20240703,093800,8522965,2500,2500,2500,2500,0
20240703,093700,8522965,2500,2500,2500,2500,0
20240703,093600,8522965,2500,2500,2500,2500,0
20240703,093500,8522965,2500,2500,2500,2500,0
20240703,093400,8522965,2500,2500,2500,2500,0
20240703,093300,8522965,2500,2500,2500,2500,0
20240703,093200,8522965,2500,2500,2500,2500,0
20240703,093100,8522965,2500,2500,2500,2500,0
20240703,093000,8522965,2500,2500,2500,2500,0
20240703,092900,8522965,2500,2500,2500,2500,0
20240703,092800,8522965,2500,2500,2500,2500,0
20240703,092700,8522965,2500,2500,2500,2500,0
20240703,092600,8522965,2500,2500,2500,2500,25
20240703,092500,8460465,2500,2500,2500,2500,1
20240703,092400,8457965,2500,2495,2500,2495,312
20240703,092300,7679400,2485,2485,2485,2485,0
20240703,092200,7679400,2485,2485,2485,2485,0
20240703,092100,7679400,2485,2485,2485,2485,0
20240703,092000,7679400,2485,2485,2485,2485,0
20240703,091900,7679400,2485,2485,2485,2485,0
20240703,091800,7679400,2485,2485,2485,2485,0
20240703,091700,7679400,2485,2480,2485,2480,1000
20240703,091600,5195890,2480,2480,2480,2480,202
20240703,091500,4694930,2475,2475,2475,2475,0
20240703,091400,4694930,2475,2475,2475,2475,0
20240703,091300,4694930,2475,2475,2475,2475,0
20240703,091200,4694930,2475,2475,2475,2475,0
20240703,091100,4694930,2475,2485,2485,2475,1000
20240703,091000,2218170,2495,2495,2495,2495,30
20240703,090900,2143320,2500,2500,2500,2500,0
20240703,090800,2143320,2500,2500,2500,2500,3
20240703,090700,2135820,2480,2480,2480,2480,0
20240703,090600,2135820,2480,2480,2480,2480,0
20240703,090500,2135820,2480,2485,2485,2480,130
20240703,090400,1813120,2485,2495,2495,2485,164
20240703,090300,1405085,2500,2500,2500,2500,0
20240703,090200,1405085,2500,2500,2500,2500,0
20240703,090100,1405085,2500,2495,2500,2495,330
20240703,090000,580185,2495,2490,2495,2490,233