KissMeData/199730/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,204400,50874610,8850,8850,8850,8850,260
20240701,204300,50874610,8850,8850,8850,8850,0
20240701,204200,50874610,8850,8850,8850,8850,0
20240701,204100,50874610,8850,8850,8850,8850,0
20240701,204000,50874610,8850,8850,8850,8850,0
20240701,203900,50874610,8850,8850,8850,8850,0
20240701,203800,50874610,8850,8850,8850,8850,0
20240701,203700,50874610,8850,8850,8850,8850,0
20240701,203600,50874610,8850,8850,8850,8850,0
20240701,203500,50874610,8850,8850,8850,8850,0
20240701,203400,50874610,8850,8850,8850,8850,0
20240701,203300,50874610,8850,8850,8850,8850,0
20240701,203200,50874610,8850,8850,8850,8850,0
20240701,203100,50874610,8850,8850,8850,8850,0
20240701,203000,50874610,8850,8850,8850,8850,0
20240701,202900,50874610,8850,8850,8850,8850,0
20240701,202800,50874610,8850,8850,8850,8850,0
20240701,202700,50874610,8850,8850,8850,8850,0
20240701,202600,50874610,8850,8850,8850,8850,0
20240701,202500,50874610,8850,8850,8850,8850,0
20240701,202400,50874610,8850,8850,8850,8850,0
20240701,202300,50874610,8850,8850,8850,8850,0
20240701,202200,50874610,8850,8850,8850,8850,0
20240701,202100,50874610,8850,8850,8850,8850,0
20240701,202000,50874610,8850,8850,8850,8850,0
20240701,201900,50874610,8850,8850,8850,8850,0
20240701,201800,50874610,8850,8850,8850,8850,0
20240701,201700,50874610,8850,8850,8850,8850,0
20240701,201600,50874610,8850,8850,8850,8850,0
20240701,201500,50874610,8850,8850,8850,8850,0
20240701,201400,50874610,8850,8850,8850,8850,260
20240701,201300,50874610,8850,8850,8850,8850,0
20240701,201200,50874610,8850,8850,8850,8850,0
20240701,201100,50874610,8850,8850,8850,8850,0
20240701,201000,50874610,8850,8850,8850,8850,0
20240701,200900,50874610,8850,8850,8850,8850,0
20240701,200800,50874610,8850,8850,8850,8850,0
20240701,200700,50874610,8850,8850,8850,8850,0
20240701,200600,50874610,8850,8850,8850,8850,0
20240701,200500,50874610,8850,8850,8850,8850,0
20240701,200400,50874610,8850,8850,8850,8850,0
20240701,200300,50874610,8850,8850,8850,8850,0
20240701,200200,50874610,8850,8850,8850,8850,0
20240701,200100,50874610,8850,8850,8850,8850,0
20240701,200000,50874610,8850,8850,8850,8850,0
20240701,195900,50874610,8850,8850,8850,8850,0
20240701,195800,50874610,8850,8850,8850,8850,0
20240701,195700,50874610,8850,8850,8850,8850,0
20240701,195600,50874610,8850,8850,8850,8850,0
20240701,195500,50874610,8850,8850,8850,8850,0
20240701,195400,50874610,8850,8850,8850,8850,0
20240701,195300,50874610,8850,8850,8850,8850,0
20240701,195200,50874610,8850,8850,8850,8850,0
20240701,195100,50874610,8850,8850,8850,8850,0
20240701,195000,50874610,8850,8850,8850,8850,0
20240701,194900,50874610,8850,8850,8850,8850,0
20240701,194800,50874610,8850,8850,8850,8850,0
20240701,194700,50874610,8850,8850,8850,8850,0
20240701,194600,50874610,8850,8850,8850,8850,0
20240701,194500,50874610,8850,8850,8850,8850,0
20240701,194400,50874610,8850,8850,8850,8850,260
20240701,194300,50874610,8850,8850,8850,8850,0
20240701,194200,50874610,8850,8850,8850,8850,0
20240701,194100,50874610,8850,8850,8850,8850,0
20240701,194000,50874610,8850,8850,8850,8850,0
20240701,193900,50874610,8850,8850,8850,8850,0
20240701,193800,50874610,8850,8850,8850,8850,0
20240701,193700,50874610,8850,8850,8850,8850,0
20240701,193600,50874610,8850,8850,8850,8850,0
20240701,193500,50874610,8850,8850,8850,8850,0
20240701,193400,50874610,8850,8850,8850,8850,0
20240701,193300,50874610,8850,8850,8850,8850,0
20240701,193200,50874610,8850,8850,8850,8850,0
20240701,193100,50874610,8850,8850,8850,8850,0
20240701,193000,50874610,8850,8850,8850,8850,0
20240701,192900,50874610,8850,8850,8850,8850,0
20240701,192800,50874610,8850,8850,8850,8850,0
20240701,192700,50874610,8850,8850,8850,8850,0
20240701,192600,50874610,8850,8850,8850,8850,0
20240701,192500,50874610,8850,8850,8850,8850,0
20240701,192400,50874610,8850,8850,8850,8850,0
20240701,192300,50874610,8850,8850,8850,8850,0
20240701,192200,50874610,8850,8850,8850,8850,0
20240701,192100,50874610,8850,8850,8850,8850,0
20240701,192000,50874610,8850,8850,8850,8850,0
20240701,191900,50874610,8850,8850,8850,8850,0
20240701,191800,50874610,8850,8850,8850,8850,0
20240701,191700,50874610,8850,8850,8850,8850,0
20240701,191600,50874610,8850,8850,8850,8850,0
20240701,191500,50874610,8850,8850,8850,8850,0
20240701,191400,50874610,8850,8850,8850,8850,260
20240701,191300,50874610,8850,8850,8850,8850,0
20240701,191200,50874610,8850,8850,8850,8850,0
20240701,191100,50874610,8850,8850,8850,8850,0
20240701,191000,50874610,8850,8850,8850,8850,0
20240701,190900,50874610,8850,8850,8850,8850,0
20240701,190800,50874610,8850,8850,8850,8850,0
20240701,190700,50874610,8850,8850,8850,8850,0
20240701,190600,50874610,8850,8850,8850,8850,0
20240701,190500,50874610,8850,8850,8850,8850,0
20240701,190400,50874610,8850,8850,8850,8850,0
20240701,190300,50874610,8850,8850,8850,8850,0
20240701,190200,50874610,8850,8850,8850,8850,0
20240701,190100,50874610,8850,8850,8850,8850,0
20240701,190000,50874610,8850,8850,8850,8850,0
20240701,185900,50874610,8850,8850,8850,8850,0
20240701,185800,50874610,8850,8850,8850,8850,0
20240701,185700,50874610,8850,8850,8850,8850,0
20240701,185600,50874610,8850,8850,8850,8850,0
20240701,185500,50874610,8850,8850,8850,8850,0
20240701,185400,50874610,8850,8850,8850,8850,0
20240701,185300,50874610,8850,8850,8850,8850,0
20240701,185200,50874610,8850,8850,8850,8850,0
20240701,185100,50874610,8850,8850,8850,8850,0
20240701,185000,50874610,8850,8850,8850,8850,0
20240701,184900,50874610,8850,8850,8850,8850,0
20240701,184800,50874610,8850,8850,8850,8850,0
20240701,184700,50874610,8850,8850,8850,8850,0
20240701,184600,50874610,8850,8850,8850,8850,0
20240701,184500,50874610,8850,8850,8850,8850,0
20240701,184400,50874610,8850,8850,8850,8850,260
20240701,184300,50874610,8850,8850,8850,8850,0
20240701,184200,50874610,8850,8850,8850,8850,0
20240701,184100,50874610,8850,8850,8850,8850,0
20240701,184000,50874610,8850,8850,8850,8850,0
20240701,183900,50874610,8850,8850,8850,8850,0
20240701,183800,50874610,8850,8850,8850,8850,0
20240701,183700,50874610,8850,8850,8850,8850,0
20240701,183600,50874610,8850,8850,8850,8850,0
20240701,183500,50874610,8850,8850,8850,8850,0
20240701,183400,50874610,8850,8850,8850,8850,0
20240701,183300,50874610,8850,8850,8850,8850,0
20240701,183200,50874610,8850,8850,8850,8850,0
20240701,183100,50874610,8850,8850,8850,8850,0
20240701,183000,50874610,8850,8850,8850,8850,0
20240701,182900,50874610,8850,8850,8850,8850,0
20240701,182800,50874610,8850,8850,8850,8850,0
20240701,182700,50874610,8850,8850,8850,8850,0
20240701,182600,50874610,8850,8850,8850,8850,0
20240701,182500,50874610,8850,8850,8850,8850,0
20240701,182400,50874610,8850,8850,8850,8850,0
20240701,182300,50874610,8850,8850,8850,8850,0
20240701,182200,50874610,8850,8850,8850,8850,0
20240701,182100,50874610,8850,8850,8850,8850,0
20240701,182000,50874610,8850,8850,8850,8850,0
20240701,181900,50874610,8850,8850,8850,8850,0
20240701,181800,50874610,8850,8850,8850,8850,0
20240701,181700,50874610,8850,8850,8850,8850,0
20240701,181600,50874610,8850,8850,8850,8850,0
20240701,181500,50874610,8850,8850,8850,8850,0
20240701,181400,50874610,8850,8850,8850,8850,260
20240701,181300,50874610,8850,8850,8850,8850,0
20240701,181200,50874610,8850,8850,8850,8850,0
20240701,181100,50874610,8850,8850,8850,8850,0
20240701,181000,50874610,8850,8850,8850,8850,0
20240701,180900,50874610,8850,8850,8850,8850,0
20240701,180800,50874610,8850,8850,8850,8850,0
20240701,180700,50874610,8850,8850,8850,8850,0
20240701,180600,50874610,8850,8850,8850,8850,0
20240701,180500,50874610,8850,8850,8850,8850,0
20240701,180400,50874610,8850,8850,8850,8850,0
20240701,180300,50874610,8850,8850,8850,8850,0
20240701,180200,50874610,8850,8850,8850,8850,0
20240701,180100,50874610,8850,8850,8850,8850,0
20240701,180000,50874610,8850,8850,8850,8850,0
20240701,175900,50874610,8850,8850,8850,8850,0
20240701,175800,50874610,8850,8850,8850,8850,0
20240701,175700,50874610,8850,8850,8850,8850,0
20240701,175600,50874610,8850,8850,8850,8850,0
20240701,175500,50874610,8850,8850,8850,8850,0
20240701,175400,50874610,8850,8850,8850,8850,0
20240701,175300,50874610,8850,8850,8850,8850,0
20240701,175200,50874610,8850,8850,8850,8850,0
20240701,175100,50874610,8850,8850,8850,8850,0
20240701,175000,50874610,8850,8850,8850,8850,0
20240701,174900,50874610,8850,8850,8850,8850,0
20240701,174800,50874610,8850,8850,8850,8850,0
20240701,174700,50874610,8850,8850,8850,8850,0
20240701,174600,50874610,8850,8850,8850,8850,0
20240701,174500,50874610,8850,8850,8850,8850,0
20240701,174400,50874610,8850,8850,8850,8850,260
20240701,174300,50874610,8850,8850,8850,8850,0
20240701,174200,50874610,8850,8850,8850,8850,0
20240701,174100,50874610,8850,8850,8850,8850,0
20240701,174000,50874610,8850,8850,8850,8850,0
20240701,173900,50874610,8850,8850,8850,8850,0
20240701,173800,50874610,8850,8850,8850,8850,0
20240701,173700,50874610,8850,8850,8850,8850,0
20240701,173600,50874610,8850,8850,8850,8850,0
20240701,173500,50874610,8850,8850,8850,8850,0
20240701,173400,50874610,8850,8850,8850,8850,0
20240701,173300,50874610,8850,8850,8850,8850,0
20240701,173200,50874610,8850,8850,8850,8850,0
20240701,173100,50874610,8850,8850,8850,8850,0
20240701,173000,50874610,8850,8850,8850,8850,0
20240701,172900,50874610,8850,8850,8850,8850,0
20240701,172800,50874610,8850,8850,8850,8850,0
20240701,172700,50874610,8850,8850,8850,8850,0
20240701,172600,50874610,8850,8850,8850,8850,0
20240701,172500,50874610,8850,8850,8850,8850,0
20240701,172400,50874610,8850,8850,8850,8850,0
20240701,172300,50874610,8850,8850,8850,8850,0
20240701,172200,50874610,8850,8850,8850,8850,0
20240701,172100,50874610,8850,8850,8850,8850,0
20240701,172000,50874610,8850,8850,8850,8850,0
20240701,171900,50874610,8850,8850,8850,8850,0
20240701,171800,50874610,8850,8850,8850,8850,0
20240701,171700,50874610,8850,8850,8850,8850,0
20240701,171600,50874610,8850,8850,8850,8850,0
20240701,171500,50874610,8850,8850,8850,8850,0
20240701,171400,50874610,8850,8850,8850,8850,260
20240701,171300,50874610,8850,8850,8850,8850,0
20240701,171200,50874610,8850,8850,8850,8850,0
20240701,171100,50874610,8850,8850,8850,8850,0
20240701,171000,50874610,8850,8850,8850,8850,0
20240701,170900,50874610,8850,8850,8850,8850,0
20240701,170800,50874610,8850,8850,8850,8850,0
20240701,170700,50874610,8850,8850,8850,8850,0
20240701,170600,50874610,8850,8850,8850,8850,0
20240701,170500,50874610,8850,8850,8850,8850,0
20240701,170400,50874610,8850,8850,8850,8850,0
20240701,170300,50874610,8850,8850,8850,8850,0
20240701,170200,50874610,8850,8850,8850,8850,0
20240701,170100,50874610,8850,8850,8850,8850,0
20240701,170000,50874610,8850,8850,8850,8850,0
20240701,165900,50874610,8850,8850,8850,8850,0
20240701,165800,50874610,8850,8850,8850,8850,0
20240701,165700,50874610,8850,8850,8850,8850,0
20240701,165600,50874610,8850,8850,8850,8850,0
20240701,165500,50874610,8850,8850,8850,8850,0
20240701,165400,50874610,8850,8850,8850,8850,0
20240701,165300,50874610,8850,8850,8850,8850,0
20240701,165200,50874610,8850,8850,8850,8850,0
20240701,165100,50874610,8850,8850,8850,8850,0
20240701,165000,50874610,8850,8850,8850,8850,0
20240701,164900,50874610,8850,8850,8850,8850,0
20240701,164800,50874610,8850,8850,8850,8850,0
20240701,164700,50874610,8850,8850,8850,8850,0
20240701,164600,50874610,8850,8850,8850,8850,0
20240701,164500,50874610,8850,8850,8850,8850,0
20240701,164400,50874610,8850,8850,8850,8850,260
20240701,164300,50874610,8850,8850,8850,8850,0
20240701,164200,50874610,8850,8850,8850,8850,0
20240701,164100,50874610,8850,8850,8850,8850,0
20240701,164000,50874610,8850,8850,8850,8850,0
20240701,163900,50874610,8850,8850,8850,8850,0
20240701,163800,50874610,8850,8850,8850,8850,0
20240701,163700,50874610,8850,8850,8850,8850,0
20240701,163600,50874610,8850,8850,8850,8850,0
20240701,163500,50874610,8850,8850,8850,8850,0
20240701,163400,50874610,8850,8850,8850,8850,0
20240701,163300,50874610,8850,8850,8850,8850,0
20240701,163200,50874610,8850,8850,8850,8850,0
20240701,163100,50874610,8850,8850,8850,8850,0
20240701,163000,50874610,8850,8850,8850,8850,0
20240701,162900,50874610,8850,8850,8850,8850,0
20240701,162800,50874610,8850,8850,8850,8850,0
20240701,162700,50874610,8850,8850,8850,8850,0
20240701,162600,50874610,8850,8850,8850,8850,0
20240701,162500,50874610,8850,8850,8850,8850,0
20240701,162400,50874610,8850,8850,8850,8850,0
20240701,162300,50874610,8850,8850,8850,8850,0
20240701,162200,50874610,8850,8850,8850,8850,0
20240701,162100,50874610,8850,8850,8850,8850,0
20240701,162000,50874610,8850,8850,8850,8850,0
20240701,161900,50874610,8850,8850,8850,8850,0
20240701,161800,50874610,8850,8850,8850,8850,0
20240701,161700,50874610,8850,8850,8850,8850,0
20240701,161600,50874610,8850,8850,8850,8850,0
20240701,161500,50874610,8850,8850,8850,8850,0
20240701,161400,50874610,8850,8850,8850,8850,260
20240701,161300,50874610,8850,8850,8850,8850,0
20240701,161200,50874610,8850,8850,8850,8850,0
20240701,161100,50874610,8850,8850,8850,8850,0
20240701,161000,50874610,8850,8850,8850,8850,0
20240701,160900,50874610,8850,8850,8850,8850,0
20240701,160800,50874610,8850,8850,8850,8850,0
20240701,160700,50874610,8850,8850,8850,8850,0
20240701,160600,50874610,8850,8850,8850,8850,0
20240701,160500,50874610,8850,8850,8850,8850,0
20240701,160400,50874610,8850,8850,8850,8850,0
20240701,160300,50874610,8850,8850,8850,8850,0
20240701,160200,50874610,8850,8850,8850,8850,0
20240701,160100,50874610,8850,8850,8850,8850,0
20240701,160000,50874610,8850,8850,8850,8850,0
20240701,155900,50874610,8850,8850,8850,8850,0
20240701,155800,50874610,8850,8850,8850,8850,0
20240701,155700,50874610,8850,8850,8850,8850,0
20240701,155600,50874610,8850,8850,8850,8850,0
20240701,155500,50874610,8850,8850,8850,8850,0
20240701,155400,50874610,8850,8850,8850,8850,0
20240701,155300,50874610,8850,8850,8850,8850,0
20240701,155200,50874610,8850,8850,8850,8850,0
20240701,155100,50874610,8850,8850,8850,8850,0
20240701,155000,50874610,8850,8850,8850,8850,0
20240701,154900,50874610,8850,8850,8850,8850,0
20240701,154800,50874610,8850,8850,8850,8850,0
20240701,154700,50874610,8850,8850,8850,8850,0
20240701,154600,50874610,8850,8850,8850,8850,0
20240701,154500,50874610,8850,8850,8850,8850,0
20240701,154400,50874610,8850,8850,8850,8850,260
20240701,154300,50874610,8850,8850,8850,8850,0
20240701,154200,50874610,8850,8850,8850,8850,0
20240701,154100,50874610,8850,8850,8850,8850,0
20240701,154000,50874610,8850,8850,8850,8850,0
20240701,153900,50874610,8850,8850,8850,8850,0
20240701,153800,50874610,8850,8850,8850,8850,0
20240701,153700,50874610,8850,8850,8850,8850,0
20240701,153600,50874610,8850,8850,8850,8850,0
20240701,153500,50874610,8850,8850,8850,8850,0
20240701,153400,50874610,8850,8850,8850,8850,0
20240701,153300,50874610,8850,8850,8850,8850,0
20240701,153200,50874610,8850,8850,8850,8850,0
20240701,153100,50874610,8850,8850,8850,8850,0
20240701,153000,50874610,8850,8850,8850,8850,260
20240701,152900,48573610,8850,8850,8850,8850,0
20240701,152800,48573610,8850,8850,8850,8850,0
20240701,152700,48573610,8850,8850,8850,8850,0
20240701,152600,48573610,8850,8850,8850,8850,0
20240701,152500,48573610,8850,8850,8850,8850,0
20240701,152400,48573610,8850,8850,8850,8850,0
20240701,152300,48573610,8850,8850,8850,8850,0
20240701,152200,48573610,8850,8850,8850,8850,0
20240701,152100,48573610,8850,8850,8850,8850,0
20240701,152000,48573610,8850,8850,8850,8850,0
20240701,151900,48573610,8850,8850,8850,8850,0
20240701,151800,48573610,8850,8850,8850,8850,0
20240701,151700,48573610,8850,8850,8850,8850,0
20240701,151600,48573610,8850,8850,8850,8850,0
20240701,151500,48573610,8850,8810,8850,8810,26
20240701,151400,48344510,8840,8840,8840,8840,19
20240701,151300,48176550,8840,8840,8840,8840,1
20240701,151200,48167710,8830,8830,8830,8830,5
20240701,151100,48123560,8850,8870,8870,8850,201
20240701,151000,46344650,8860,8850,8860,8850,219
20240701,150900,44406470,8850,8850,8850,8850,1
20240701,150800,44397620,8850,8850,8850,8850,0
20240701,150700,44397620,8850,8840,8850,8840,6
20240701,150600,44344570,8840,8840,8840,8840,1
20240701,150500,44335730,8830,8830,8830,8830,51
20240701,150400,43885400,8830,8830,8830,8830,1
20240701,150300,43876570,8830,8830,8830,8830,0
20240701,150200,43876570,8830,8830,8830,8830,10
20240701,150100,43788270,8830,8830,8830,8830,0
20240701,150000,43788270,8830,8820,8830,8820,388
20240701,145900,40366100,8820,8820,8820,8820,0
20240701,145800,40366100,8820,8820,8820,8820,0
20240701,145700,40366100,8820,8820,8820,8820,0
20240701,145600,40366100,8820,8820,8820,8820,4
20240701,145500,40330820,8820,8820,8820,8820,0
20240701,145400,40330820,8820,8820,8820,8820,0
20240701,145300,40330820,8820,8820,8820,8820,0
20240701,145200,40330820,8820,8820,8820,8820,0
20240701,145100,40330820,8820,8820,8820,8820,0
20240701,145000,40330820,8820,8800,8820,8790,29
20240701,144900,40075860,8820,8800,8820,8800,22
20240701,144800,39882240,8810,8820,8820,8810,51
20240701,144700,39432920,8820,8820,8820,8820,0
20240701,144600,39432920,8820,8820,8820,8820,1
20240701,144500,39424100,8820,8820,8820,8820,0
20240701,144400,39424100,8820,8820,8820,8820,0
20240701,144300,39424100,8820,8820,8820,8820,0
20240701,144200,39424100,8820,8820,8820,8820,0
20240701,144100,39424100,8820,8820,8820,8820,1
20240701,144000,39415280,8800,8800,8800,8800,0
20240701,143900,39415280,8800,8800,8800,8800,8
20240701,143800,39344880,8800,8800,8800,8800,0
20240701,143700,39344880,8800,8800,8800,8800,0
20240701,143600,39344880,8800,8800,8800,8800,0
20240701,143500,39344880,8800,8800,8800,8800,500
20240701,143400,34944880,8820,8820,8820,8820,3
20240701,143300,34918420,8800,8800,8800,8800,0
20240701,143200,34918420,8800,8800,8800,8800,25
20240701,143100,34698420,8830,8830,8830,8830,0
20240701,143000,34698420,8830,8830,8830,8830,0
20240701,142900,34698420,8830,8830,8830,8830,0
20240701,142800,34698420,8830,8830,8830,8830,1
20240701,142700,34689590,8800,8800,8800,8800,0
20240701,142600,34689590,8800,8800,8800,8800,500
20240701,142500,30289590,8830,8830,8830,8830,0
20240701,142400,30289590,8830,8830,8830,8830,0
20240701,142300,30289590,8830,8830,8830,8830,0
20240701,142200,30289590,8830,8830,8830,8830,0
20240701,142100,30289590,8830,8830,8830,8830,0
20240701,142000,30289590,8830,8830,8830,8830,0
20240701,141900,30289590,8830,8830,8830,8830,0
20240701,141800,30289590,8830,8830,8830,8830,0
20240701,141700,30289590,8830,8830,8830,8830,0
20240701,141600,30289590,8830,8830,8830,8830,0
20240701,141500,30289590,8830,8830,8830,8830,0
20240701,141400,30289590,8830,8830,8830,8830,1
20240701,141300,30280760,8810,8820,8820,8810,14
20240701,141200,30157350,8830,8830,8830,8830,0
20240701,141100,30157350,8830,8830,8830,8830,0
20240701,141000,30157350,8830,8830,8830,8830,0
20240701,140900,30157350,8830,8830,8830,8830,0
20240701,140800,30157350,8830,8830,8830,8830,0
20240701,140700,30157350,8830,8830,8830,8830,20
20240701,140600,29980750,8830,8830,8830,8830,0
20240701,140500,29980750,8830,8830,8830,8830,0
20240701,140400,29980750,8830,8830,8830,8830,0
20240701,140300,29980750,8830,8830,8830,8830,0
20240701,140200,29980750,8830,8830,8830,8830,0
20240701,140100,29980750,8830,8830,8830,8830,0
20240701,140000,29980750,8830,8830,8830,8830,0
20240701,135900,29980750,8830,8830,8830,8830,5
20240701,135800,29936600,8830,8830,8830,8830,0
20240701,135700,29936600,8830,8830,8830,8830,0
20240701,135600,29936600,8830,8830,8830,8830,2
20240701,135500,29918940,8830,8830,8830,8830,0
20240701,135400,29918940,8830,8830,8830,8830,0
20240701,135300,29918940,8830,8830,8830,8830,0
20240701,135200,29918940,8830,8830,8830,8830,0
20240701,135100,29918940,8830,8830,8830,8830,0
20240701,135000,29918940,8830,8830,8830,8830,0
20240701,134900,29918940,8830,8830,8830,8830,0
20240701,134800,29918940,8830,8820,8830,8820,2
20240701,134700,29901290,8820,8820,8820,8820,0
20240701,134600,29901290,8820,8820,8820,8820,0
20240701,134500,29901290,8820,8820,8820,8820,0
20240701,134400,29901290,8820,8820,8820,8820,0
20240701,134300,29901290,8820,8820,8820,8820,0
20240701,134200,29901290,8820,8820,8820,8820,0
20240701,134100,29901290,8820,8820,8820,8820,0
20240701,134000,29901290,8820,8820,8820,8820,0
20240701,133900,29901290,8820,8820,8820,8820,0
20240701,133800,29901290,8820,8820,8820,8820,0
20240701,133700,29901290,8820,8820,8820,8820,0
20240701,133600,29901290,8820,8820,8820,8820,0
20240701,133500,29901290,8820,8820,8820,8820,0
20240701,133400,29901290,8820,8790,8820,8790,105
20240701,133300,28978290,8790,8790,8790,8790,130
20240701,133200,27835590,8790,8790,8790,8790,2
20240701,133100,27818010,8790,8790,8790,8790,583
20240701,133000,22693440,8800,8800,8800,8800,7
20240701,132900,22631840,8790,8790,8790,8790,87
20240701,132800,21867110,8790,8790,8790,8790,0
20240701,132700,21867110,8790,8790,8790,8790,1
20240701,132600,21858320,8780,8780,8780,8780,1
20240701,132500,21849540,8780,8780,8780,8780,1
20240701,132400,21840760,8790,8790,8790,8790,0
20240701,132300,21840760,8790,8790,8790,8790,0
20240701,132200,21840760,8790,8790,8790,8790,5
20240701,132100,21796810,8790,8790,8790,8790,0
20240701,132000,21796810,8790,8770,8790,8770,2
20240701,131900,21779250,8790,8790,8790,8790,0
20240701,131800,21779250,8790,8790,8790,8790,0
20240701,131700,21779250,8790,8790,8790,8790,0
20240701,131600,21779250,8790,8790,8790,8790,2
20240701,131500,21761670,8790,8790,8790,8790,0
20240701,131400,21761670,8790,8790,8790,8790,1
20240701,131300,21752880,8760,8760,8760,8760,1
20240701,131200,21744120,8790,8790,8790,8790,0
20240701,131100,21744120,8790,8780,8790,8780,92
20240701,131000,20936350,8780,8780,8780,8780,0
20240701,130900,20936350,8780,8780,8780,8780,1
20240701,130800,20927570,8760,8760,8760,8760,0
20240701,130700,20927570,8760,8760,8760,8760,0
20240701,130600,20927570,8760,8760,8760,8760,0
20240701,130500,20927570,8760,8760,8760,8760,0
20240701,130400,20927570,8760,8760,8760,8760,41
20240701,130300,20568410,8770,8770,8770,8770,0
20240701,130200,20568410,8770,8770,8770,8770,0
20240701,130100,20568410,8770,8770,8770,8770,100
20240701,130000,19691410,8770,8770,8770,8770,100
20240701,125900,18814410,8770,8770,8770,8770,0
20240701,125800,18814410,8770,8770,8770,8770,0
20240701,125700,18814410,8770,8770,8770,8770,3
20240701,125600,18788100,8770,8780,8780,8770,3
20240701,125500,18761780,8770,8770,8770,8770,1
20240701,125400,18753010,8770,8770,8770,8770,24
20240701,125300,18542530,8770,8770,8770,8770,0
20240701,125200,18542530,8770,8770,8770,8770,0
20240701,125100,18542530,8770,8770,8770,8770,0
20240701,125000,18542530,8770,8770,8770,8770,1
20240701,124900,18533760,8770,8770,8770,8770,0
20240701,124800,18533760,8770,8770,8770,8770,0
20240701,124700,18533760,8770,8770,8770,8770,0
20240701,124600,18533760,8770,8770,8770,8770,0
20240701,124500,18533760,8770,8770,8770,8770,0
20240701,124400,18533760,8770,8770,8770,8770,0
20240701,124300,18533760,8770,8770,8770,8770,0
20240701,124200,18533760,8770,8770,8770,8770,0
20240701,124100,18533760,8770,8770,8770,8770,0
20240701,124000,18533760,8770,8770,8770,8770,0
20240701,123900,18533760,8770,8770,8770,8770,0
20240701,123800,18533760,8770,8770,8770,8770,0
20240701,123700,18533760,8770,8770,8770,8770,0
20240701,123600,18533760,8770,8770,8770,8770,76
20240701,123500,17867240,8770,8770,8770,8770,4
20240701,123400,17832160,8770,8770,8770,8770,0
20240701,123300,17832160,8770,8770,8770,8770,0
20240701,123200,17832160,8770,8770,8770,8770,0
20240701,123100,17832160,8770,8770,8770,8770,0
20240701,123000,17832160,8770,8770,8770,8770,0
20240701,122900,17832160,8770,8770,8770,8770,1
20240701,122800,17823390,8730,8730,8730,8730,0
20240701,122700,17823390,8730,8760,8760,8730,10
20240701,122600,17735950,8770,8770,8770,8770,0
20240701,122500,17735950,8770,8770,8770,8770,0
20240701,122400,17735950,8770,8770,8770,8770,1
20240701,122300,17727180,8770,8770,8770,8770,0
20240701,122200,17727180,8770,8770,8770,8770,3
20240701,122100,17700870,8780,8780,8780,8780,0
20240701,122000,17700870,8780,8780,8780,8780,0
20240701,121900,17700870,8780,8780,8780,8780,0
20240701,121800,17700870,8780,8780,8780,8780,0
20240701,121700,17700870,8780,8780,8780,8780,0
20240701,121600,17700870,8780,8780,8780,8780,0
20240701,121500,17700870,8780,8780,8780,8780,0
20240701,121400,17700870,8780,8780,8780,8780,0
20240701,121300,17700870,8780,8780,8780,8780,8
20240701,121200,17630630,8780,8780,8780,8780,0
20240701,121100,17630630,8780,8780,8780,8780,0
20240701,121000,17630630,8780,8780,8780,8780,5
20240701,120900,17586730,8780,8780,8780,8780,0
20240701,120800,17586730,8780,8780,8780,8780,0
20240701,120700,17586730,8780,8780,8780,8780,0
20240701,120600,17586730,8780,8780,8780,8780,0
20240701,120500,17586730,8780,8780,8780,8780,0
20240701,120400,17586730,8780,8780,8780,8780,0
20240701,120300,17586730,8780,8780,8780,8780,0
20240701,120200,17586730,8780,8780,8780,8780,60
20240701,120100,17059930,8770,8770,8770,8770,0
20240701,120000,17059930,8770,8770,8770,8770,0
20240701,115900,17059930,8770,8770,8770,8770,0
20240701,115800,17059930,8770,8770,8770,8770,0
20240701,115700,17059930,8770,8770,8770,8770,0
20240701,115600,17059930,8770,8770,8770,8770,2
20240701,115500,17042390,8780,8780,8780,8780,0
20240701,115400,17042390,8780,8780,8780,8780,0
20240701,115300,17042390,8780,8780,8780,8780,0
20240701,115200,17042390,8780,8780,8780,8780,0
20240701,115100,17042390,8780,8780,8780,8780,0
20240701,115000,17042390,8780,8780,8780,8780,0
20240701,114900,17042390,8780,8780,8780,8780,5
20240701,114800,16998490,8780,8780,8780,8780,0
20240701,114700,16998490,8780,8780,8780,8780,0
20240701,114600,16998490,8780,8780,8780,8780,0
20240701,114500,16998490,8780,8780,8780,8780,0
20240701,114400,16998490,8780,8780,8780,8780,0
20240701,114300,16998490,8780,8780,8780,8780,10
20240701,114200,16910690,8770,8770,8770,8770,0
20240701,114100,16910690,8770,8770,8770,8770,1
20240701,114000,16901920,8790,8790,8790,8790,0
20240701,113900,16901920,8790,8790,8790,8790,0
20240701,113800,16901920,8790,8790,8790,8790,0
20240701,113700,16901920,8790,8790,8790,8790,0
20240701,113600,16901920,8790,8790,8790,8790,0
20240701,113500,16901920,8790,8790,8790,8790,0
20240701,113400,16901920,8790,8790,8790,8790,0
20240701,113300,16901920,8790,8790,8790,8790,0
20240701,113200,16901920,8790,8790,8790,8790,0
20240701,113100,16901920,8790,8790,8790,8790,1
20240701,113000,16893130,8690,8760,8760,8690,36
20240701,112900,16580030,8800,8800,8800,8800,0
20240701,112800,16580030,8800,8800,8800,8800,0
20240701,112700,16580030,8800,8800,8800,8800,27
20240701,112600,16342430,8800,8800,8800,8800,31
20240701,112500,16069630,8800,8800,8800,8800,0
20240701,112400,16069630,8800,8800,8800,8800,0
20240701,112300,16069630,8800,8800,8800,8800,0
20240701,112200,16069630,8800,8800,8800,8800,0
20240701,112100,16069630,8800,8800,8800,8800,0
20240701,112000,16069630,8800,8800,8800,8800,39
20240701,111900,15726430,8800,8800,8800,8800,0
20240701,111800,15726430,8800,8800,8800,8800,0
20240701,111700,15726430,8800,8800,8800,8800,30
20240701,111600,15462430,8800,8800,8800,8800,1
20240701,111500,15453630,8800,8800,8800,8800,0
20240701,111400,15453630,8800,8800,8800,8800,0
20240701,111300,15453630,8800,8720,8800,8710,6
20240701,111200,15401270,8800,8800,8800,8800,0
20240701,111100,15401270,8800,8800,8800,8800,0
20240701,111000,15401270,8800,8800,8800,8800,0
20240701,110900,15401270,8800,8800,8800,8800,0
20240701,110800,15401270,8800,8800,8800,8800,0
20240701,110700,15401270,8800,8800,8800,8800,1
20240701,110600,15392470,8800,8800,8800,8800,0
20240701,110500,15392470,8800,8800,8800,8800,0
20240701,110400,15392470,8800,8800,8800,8800,1
20240701,110300,15383670,8790,8790,8790,8790,0
20240701,110200,15383670,8790,8790,8790,8790,0
20240701,110100,15383670,8790,8790,8790,8790,2
20240701,110000,15366090,8790,8790,8790,8790,20
20240701,105900,15190290,8820,8820,8820,8820,0
20240701,105800,15190290,8820,8820,8820,8820,0
20240701,105700,15190290,8820,8820,8820,8820,0
20240701,105600,15190290,8820,8740,8820,8680,118
20240701,105500,14164960,8740,8740,8740,8740,1
20240701,105400,14156220,8830,8830,8830,8830,0
20240701,105300,14156220,8830,8830,8830,8830,0
20240701,105200,14156220,8830,8830,8830,8830,0
20240701,105100,14156220,8830,8830,8830,8830,0
20240701,105000,14156220,8830,8830,8830,8830,0
20240701,104900,14156220,8830,8830,8830,8830,0
20240701,104800,14156220,8830,8830,8830,8830,1
20240701,104700,14147390,8830,8830,8830,8830,1
20240701,104600,14138560,8830,8830,8830,8830,0
20240701,104500,14138560,8830,8830,8830,8830,0
20240701,104400,14138560,8830,8830,8830,8830,0
20240701,104300,14138560,8830,8830,8830,8830,0
20240701,104200,14138560,8830,8830,8830,8830,0
20240701,104100,14138560,8830,8830,8830,8830,0
20240701,104000,14138560,8830,8830,8830,8830,0
20240701,103900,14138560,8830,8830,8830,8830,0
20240701,103800,14138560,8830,8830,8830,8830,0
20240701,103700,14138560,8830,8830,8830,8830,20
20240701,103600,13961960,8830,8830,8830,8830,0
20240701,103500,13961960,8830,8830,8830,8830,0
20240701,103400,13961960,8830,8830,8830,8830,1
20240701,103300,13953130,8660,8800,8800,8660,242
20240701,103200,11839730,8830,8830,8830,8830,10
20240701,103100,11751430,8830,8830,8830,8830,0
20240701,103000,11751430,8830,8830,8830,8830,0
20240701,102900,11751430,8830,8830,8830,8830,0
20240701,102800,11751430,8830,8830,8830,8830,1
20240701,102700,11742600,8830,8830,8830,8830,0
20240701,102600,11742600,8830,8830,8830,8830,1
20240701,102500,11733770,8800,8800,8800,8800,93
20240701,102400,10915370,8830,8830,8830,8830,0
20240701,102300,10915370,8830,8830,8830,8830,0
20240701,102200,10915370,8830,8830,8830,8830,2
20240701,102100,10897710,8830,8830,8830,8830,0
20240701,102000,10897710,8830,8830,8830,8830,1
20240701,101900,10888880,8830,8830,8830,8830,0
20240701,101800,10888880,8830,8830,8830,8830,0
20240701,101700,10888880,8830,8830,8830,8830,1
20240701,101600,10880050,8840,8840,8840,8840,0
20240701,101500,10880050,8840,8840,8840,8840,0
20240701,101400,10880050,8840,8840,8840,8840,1
20240701,101300,10871210,8800,8800,8800,8800,0
20240701,101200,10871210,8800,8800,8800,8800,0
20240701,101100,10871210,8800,8800,8800,8800,0
20240701,101000,10871210,8800,8800,8800,8800,0
20240701,100900,10871210,8800,8800,8800,8800,0
20240701,100800,10871210,8800,8800,8800,8800,1
20240701,100700,10862410,8800,8830,8830,8800,63
20240701,100600,10307830,8840,8840,8840,8840,0
20240701,100500,10307830,8840,8840,8840,8840,0
20240701,100400,10307830,8840,8840,8840,8840,0
20240701,100300,10307830,8840,8840,8840,8840,4
20240701,100200,10272470,8850,8850,8850,8850,1
20240701,100100,10263620,8840,8840,8840,8840,0
20240701,100000,10263620,8840,8840,8840,8840,0
20240701,095900,10263620,8840,8840,8840,8840,0
20240701,095800,10263620,8840,8840,8840,8840,31
20240701,095700,9989580,8850,8850,8850,8850,0
20240701,095600,9989580,8850,8850,8850,8850,0
20240701,095500,9989580,8850,8850,8850,8850,0
20240701,095400,9989580,8850,8850,8850,8850,3
20240701,095300,9963030,8860,8860,8860,8860,0
20240701,095200,9963030,8860,8860,8860,8860,0
20240701,095100,9963030,8860,8860,8860,8860,0
20240701,095000,9963030,8860,8860,8860,8860,0
20240701,094900,9963030,8860,8860,8860,8860,0
20240701,094800,9963030,8860,8860,8860,8860,0
20240701,094700,9963030,8860,8850,8860,8850,10
20240701,094600,9874450,8860,8860,8860,8860,0
20240701,094500,9874450,8860,8860,8860,8860,0
20240701,094400,9874450,8860,8860,8860,8860,0
20240701,094300,9874450,8860,8860,8860,8860,2
20240701,094200,9856730,8870,8870,8870,8870,0
20240701,094100,9856730,8870,8870,8870,8870,0
20240701,094000,9856730,8870,8870,8870,8870,0
20240701,093900,9856730,8870,8870,8870,8870,0
20240701,093800,9856730,8870,8870,8870,8870,0
20240701,093700,9856730,8870,8870,8870,8870,0
20240701,093600,9856730,8870,8870,8870,8870,0
20240701,093500,9856730,8870,8870,8870,8870,11
20240701,093400,9759160,8870,8870,8870,8870,0
20240701,093300,9759160,8870,8870,8870,8870,79
20240701,093200,9058430,8870,8870,8870,8870,0
20240701,093100,9058430,8870,8870,8870,8870,0
20240701,093000,9058430,8870,8870,8870,8870,0
20240701,092900,9058430,8870,8870,8870,8870,0
20240701,092800,9058430,8870,8870,8870,8870,1
20240701,092700,9049560,8870,8870,8870,8870,0
20240701,092600,9049560,8870,8870,8870,8870,0
20240701,092500,9049560,8870,8870,8870,8870,1
20240701,092400,9040690,8820,8820,8820,8820,1
20240701,092300,9031870,8870,8870,8870,8870,2
20240701,092200,9014130,8870,8870,8870,8870,0
20240701,092100,9014130,8870,8870,8870,8870,0
20240701,092000,9014130,8870,8870,8870,8870,0
20240701,091900,9014130,8870,8870,8870,8870,0
20240701,091800,9014130,8870,8870,8870,8870,0
20240701,091700,9014130,8870,8870,8870,8870,0
20240701,091600,9014130,8870,8870,8870,8870,0
20240701,091500,9014130,8870,8870,8870,8870,0
20240701,091400,9014130,8870,8870,8870,8870,0
20240701,091300,9014130,8870,8870,8870,8870,0
20240701,091200,9014130,8870,8870,8870,8870,0
20240701,091100,9014130,8870,8870,8870,8870,0
20240701,091000,9014130,8870,8870,8870,8870,0
20240701,090900,9014130,8870,8870,8870,8870,11
20240701,090800,8916560,8890,8890,8890,8890,0
20240701,090700,8916560,8890,8890,8890,8890,0
20240701,090600,8916560,8890,8890,8890,8890,0
20240701,090500,8916560,8890,8890,8890,8890,773
20240701,090400,2044590,8890,8890,8890,8890,208
20240701,090300,195470,8890,8880,8890,8880,20
20240701,090200,17780,8890,8890,8890,8890,2
20240701,090100,0,8840,8840,8840,8840,0
20240701,090000,0,8840,8840,8840,8840,0