KissMeData/199730/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,204400,88756840,8700,8700,8700,8700,33
20240702,204300,88756840,8700,8700,8700,8700,0
20240702,204200,88756840,8700,8700,8700,8700,0
20240702,204100,88756840,8700,8700,8700,8700,0
20240702,204000,88756840,8700,8700,8700,8700,0
20240702,203900,88756840,8700,8700,8700,8700,0
20240702,203800,88756840,8700,8700,8700,8700,0
20240702,203700,88756840,8700,8700,8700,8700,0
20240702,203600,88756840,8700,8700,8700,8700,0
20240702,203500,88756840,8700,8700,8700,8700,0
20240702,203400,88756840,8700,8700,8700,8700,0
20240702,203300,88756840,8700,8700,8700,8700,0
20240702,203200,88756840,8700,8700,8700,8700,0
20240702,203100,88756840,8700,8700,8700,8700,0
20240702,203000,88756840,8700,8700,8700,8700,0
20240702,202900,88756840,8700,8700,8700,8700,0
20240702,202800,88756840,8700,8700,8700,8700,0
20240702,202700,88756840,8700,8700,8700,8700,0
20240702,202600,88756840,8700,8700,8700,8700,0
20240702,202500,88756840,8700,8700,8700,8700,0
20240702,202400,88756840,8700,8700,8700,8700,0
20240702,202300,88756840,8700,8700,8700,8700,0
20240702,202200,88756840,8700,8700,8700,8700,0
20240702,202100,88756840,8700,8700,8700,8700,0
20240702,202000,88756840,8700,8700,8700,8700,0
20240702,201900,88756840,8700,8700,8700,8700,0
20240702,201800,88756840,8700,8700,8700,8700,0
20240702,201700,88756840,8700,8700,8700,8700,0
20240702,201600,88756840,8700,8700,8700,8700,0
20240702,201500,88756840,8700,8700,8700,8700,0
20240702,201400,88756840,8700,8700,8700,8700,33
20240702,201300,88756840,8700,8700,8700,8700,0
20240702,201200,88756840,8700,8700,8700,8700,0
20240702,201100,88756840,8700,8700,8700,8700,0
20240702,201000,88756840,8700,8700,8700,8700,0
20240702,200900,88756840,8700,8700,8700,8700,0
20240702,200800,88756840,8700,8700,8700,8700,0
20240702,200700,88756840,8700,8700,8700,8700,0
20240702,200600,88756840,8700,8700,8700,8700,0
20240702,200500,88756840,8700,8700,8700,8700,0
20240702,200400,88756840,8700,8700,8700,8700,0
20240702,200300,88756840,8700,8700,8700,8700,0
20240702,200200,88756840,8700,8700,8700,8700,0
20240702,200100,88756840,8700,8700,8700,8700,0
20240702,200000,88756840,8700,8700,8700,8700,0
20240702,195900,88756840,8700,8700,8700,8700,0
20240702,195800,88756840,8700,8700,8700,8700,0
20240702,195700,88756840,8700,8700,8700,8700,0
20240702,195600,88756840,8700,8700,8700,8700,0
20240702,195500,88756840,8700,8700,8700,8700,0
20240702,195400,88756840,8700,8700,8700,8700,0
20240702,195300,88756840,8700,8700,8700,8700,0
20240702,195200,88756840,8700,8700,8700,8700,0
20240702,195100,88756840,8700,8700,8700,8700,0
20240702,195000,88756840,8700,8700,8700,8700,0
20240702,194900,88756840,8700,8700,8700,8700,0
20240702,194800,88756840,8700,8700,8700,8700,0
20240702,194700,88756840,8700,8700,8700,8700,0
20240702,194600,88756840,8700,8700,8700,8700,0
20240702,194500,88756840,8700,8700,8700,8700,0
20240702,194400,88756840,8700,8700,8700,8700,33
20240702,194300,88756840,8700,8700,8700,8700,0
20240702,194200,88756840,8700,8700,8700,8700,0
20240702,194100,88756840,8700,8700,8700,8700,0
20240702,194000,88756840,8700,8700,8700,8700,0
20240702,193900,88756840,8700,8700,8700,8700,0
20240702,193800,88756840,8700,8700,8700,8700,0
20240702,193700,88756840,8700,8700,8700,8700,0
20240702,193600,88756840,8700,8700,8700,8700,0
20240702,193500,88756840,8700,8700,8700,8700,0
20240702,193400,88756840,8700,8700,8700,8700,0
20240702,193300,88756840,8700,8700,8700,8700,0
20240702,193200,88756840,8700,8700,8700,8700,0
20240702,193100,88756840,8700,8700,8700,8700,0
20240702,193000,88756840,8700,8700,8700,8700,0
20240702,192900,88756840,8700,8700,8700,8700,0
20240702,192800,88756840,8700,8700,8700,8700,0
20240702,192700,88756840,8700,8700,8700,8700,0
20240702,192600,88756840,8700,8700,8700,8700,0
20240702,192500,88756840,8700,8700,8700,8700,0
20240702,192400,88756840,8700,8700,8700,8700,0
20240702,192300,88756840,8700,8700,8700,8700,0
20240702,192200,88756840,8700,8700,8700,8700,0
20240702,192100,88756840,8700,8700,8700,8700,0
20240702,192000,88756840,8700,8700,8700,8700,0
20240702,191900,88756840,8700,8700,8700,8700,0
20240702,191800,88756840,8700,8700,8700,8700,0
20240702,191700,88756840,8700,8700,8700,8700,0
20240702,191600,88756840,8700,8700,8700,8700,0
20240702,191500,88756840,8700,8700,8700,8700,0
20240702,191400,88756840,8700,8700,8700,8700,33
20240702,191300,88756840,8700,8700,8700,8700,0
20240702,191200,88756840,8700,8700,8700,8700,0
20240702,191100,88756840,8700,8700,8700,8700,0
20240702,191000,88756840,8700,8700,8700,8700,0
20240702,190900,88756840,8700,8700,8700,8700,0
20240702,190800,88756840,8700,8700,8700,8700,0
20240702,190700,88756840,8700,8700,8700,8700,0
20240702,190600,88756840,8700,8700,8700,8700,0
20240702,190500,88756840,8700,8700,8700,8700,0
20240702,190400,88756840,8700,8700,8700,8700,0
20240702,190300,88756840,8700,8700,8700,8700,0
20240702,190200,88756840,8700,8700,8700,8700,0
20240702,190100,88756840,8700,8700,8700,8700,0
20240702,190000,88756840,8700,8700,8700,8700,0
20240702,185900,88756840,8700,8700,8700,8700,0
20240702,185800,88756840,8700,8700,8700,8700,0
20240702,185700,88756840,8700,8700,8700,8700,0
20240702,185600,88756840,8700,8700,8700,8700,0
20240702,185500,88756840,8700,8700,8700,8700,0
20240702,185400,88756840,8700,8700,8700,8700,0
20240702,185300,88756840,8700,8700,8700,8700,0
20240702,185200,88756840,8700,8700,8700,8700,0
20240702,185100,88756840,8700,8700,8700,8700,0
20240702,185000,88756840,8700,8700,8700,8700,0
20240702,184900,88756840,8700,8700,8700,8700,0
20240702,184800,88756840,8700,8700,8700,8700,0
20240702,184700,88756840,8700,8700,8700,8700,0
20240702,184600,88756840,8700,8700,8700,8700,0
20240702,184500,88756840,8700,8700,8700,8700,0
20240702,184400,88756840,8700,8700,8700,8700,33
20240702,184300,88756840,8700,8700,8700,8700,0
20240702,184200,88756840,8700,8700,8700,8700,0
20240702,184100,88756840,8700,8700,8700,8700,0
20240702,184000,88756840,8700,8700,8700,8700,0
20240702,183900,88756840,8700,8700,8700,8700,0
20240702,183800,88756840,8700,8700,8700,8700,0
20240702,183700,88756840,8700,8700,8700,8700,0
20240702,183600,88756840,8700,8700,8700,8700,0
20240702,183500,88756840,8700,8700,8700,8700,0
20240702,183400,88756840,8700,8700,8700,8700,0
20240702,183300,88756840,8700,8700,8700,8700,0
20240702,183200,88756840,8700,8700,8700,8700,0
20240702,183100,88756840,8700,8700,8700,8700,0
20240702,183000,88756840,8700,8700,8700,8700,0
20240702,182900,88756840,8700,8700,8700,8700,0
20240702,182800,88756840,8700,8700,8700,8700,0
20240702,182700,88756840,8700,8700,8700,8700,0
20240702,182600,88756840,8700,8700,8700,8700,0
20240702,182500,88756840,8700,8700,8700,8700,0
20240702,182400,88756840,8700,8700,8700,8700,0
20240702,182300,88756840,8700,8700,8700,8700,0
20240702,182200,88756840,8700,8700,8700,8700,0
20240702,182100,88756840,8700,8700,8700,8700,0
20240702,182000,88756840,8700,8700,8700,8700,0
20240702,181900,88756840,8700,8700,8700,8700,0
20240702,181800,88756840,8700,8700,8700,8700,0
20240702,181700,88756840,8700,8700,8700,8700,0
20240702,181600,88756840,8700,8700,8700,8700,0
20240702,181500,88756840,8700,8700,8700,8700,0
20240702,181400,88756840,8700,8700,8700,8700,33
20240702,181300,88756840,8700,8700,8700,8700,0
20240702,181200,88756840,8700,8700,8700,8700,0
20240702,181100,88756840,8700,8700,8700,8700,0
20240702,181000,88756840,8700,8700,8700,8700,0
20240702,180900,88756840,8700,8700,8700,8700,0
20240702,180800,88756840,8700,8700,8700,8700,0
20240702,180700,88756840,8700,8700,8700,8700,0
20240702,180600,88756840,8700,8700,8700,8700,0
20240702,180500,88756840,8700,8700,8700,8700,0
20240702,180400,88756840,8700,8700,8700,8700,0
20240702,180300,88756840,8700,8700,8700,8700,0
20240702,180200,88756840,8700,8700,8700,8700,0
20240702,180100,88756840,8700,8700,8700,8700,0
20240702,180000,88756840,8700,8700,8700,8700,0
20240702,175900,88756840,8700,8700,8700,8700,0
20240702,175800,88756840,8700,8700,8700,8700,0
20240702,175700,88756840,8700,8700,8700,8700,0
20240702,175600,88756840,8700,8700,8700,8700,0
20240702,175500,88756840,8700,8700,8700,8700,0
20240702,175400,88756840,8700,8700,8700,8700,0
20240702,175300,88756840,8700,8700,8700,8700,0
20240702,175200,88756840,8700,8700,8700,8700,0
20240702,175100,88756840,8700,8700,8700,8700,0
20240702,175000,88756840,8700,8700,8700,8700,0
20240702,174900,88756840,8700,8700,8700,8700,0
20240702,174800,88756840,8700,8700,8700,8700,0
20240702,174700,88756840,8700,8700,8700,8700,0
20240702,174600,88756840,8700,8700,8700,8700,0
20240702,174500,88756840,8700,8700,8700,8700,0
20240702,174400,88756840,8700,8700,8700,8700,33
20240702,174300,88756840,8700,8700,8700,8700,0
20240702,174200,88756840,8700,8700,8700,8700,0
20240702,174100,88756840,8700,8700,8700,8700,0
20240702,174000,88756840,8700,8700,8700,8700,0
20240702,173900,88756840,8700,8700,8700,8700,0
20240702,173800,88756840,8700,8700,8700,8700,0
20240702,173700,88756840,8700,8700,8700,8700,0
20240702,173600,88756840,8700,8700,8700,8700,0
20240702,173500,88756840,8700,8700,8700,8700,0
20240702,173400,88756840,8700,8700,8700,8700,0
20240702,173300,88756840,8700,8700,8700,8700,0
20240702,173200,88756840,8700,8700,8700,8700,0
20240702,173100,88756840,8700,8700,8700,8700,0
20240702,173000,88756840,8700,8700,8700,8700,0
20240702,172900,88756840,8700,8700,8700,8700,0
20240702,172800,88756840,8700,8700,8700,8700,0
20240702,172700,88756840,8700,8700,8700,8700,0
20240702,172600,88756840,8700,8700,8700,8700,0
20240702,172500,88756840,8700,8700,8700,8700,0
20240702,172400,88756840,8700,8700,8700,8700,0
20240702,172300,88756840,8700,8700,8700,8700,0
20240702,172200,88756840,8700,8700,8700,8700,0
20240702,172100,88756840,8700,8700,8700,8700,0
20240702,172000,88756840,8700,8700,8700,8700,0
20240702,171900,88756840,8700,8700,8700,8700,0
20240702,171800,88756840,8700,8700,8700,8700,0
20240702,171700,88756840,8700,8700,8700,8700,0
20240702,171600,88756840,8700,8700,8700,8700,0
20240702,171500,88756840,8700,8700,8700,8700,0
20240702,171400,88756840,8700,8700,8700,8700,33
20240702,171300,88756840,8700,8700,8700,8700,0
20240702,171200,88756840,8700,8700,8700,8700,0
20240702,171100,88756840,8700,8700,8700,8700,0
20240702,171000,88756840,8700,8700,8700,8700,0
20240702,170900,88756840,8700,8700,8700,8700,0
20240702,170800,88756840,8700,8700,8700,8700,0
20240702,170700,88756840,8700,8700,8700,8700,0
20240702,170600,88756840,8700,8700,8700,8700,0
20240702,170500,88756840,8700,8700,8700,8700,0
20240702,170400,88756840,8700,8700,8700,8700,0
20240702,170300,88756840,8700,8700,8700,8700,0
20240702,170200,88756840,8700,8700,8700,8700,0
20240702,170100,88756840,8700,8700,8700,8700,0
20240702,170000,88756840,8700,8700,8700,8700,0
20240702,165900,88756840,8700,8700,8700,8700,0
20240702,165800,88756840,8700,8700,8700,8700,0
20240702,165700,88756840,8700,8700,8700,8700,0
20240702,165600,88756840,8700,8700,8700,8700,0
20240702,165500,88756840,8700,8700,8700,8700,0
20240702,165400,88756840,8700,8700,8700,8700,0
20240702,165300,88756840,8700,8700,8700,8700,0
20240702,165200,88756840,8700,8700,8700,8700,0
20240702,165100,88756840,8700,8700,8700,8700,0
20240702,165000,88756840,8700,8700,8700,8700,0
20240702,164900,88756840,8700,8700,8700,8700,0
20240702,164800,88756840,8700,8700,8700,8700,0
20240702,164700,88756840,8700,8700,8700,8700,0
20240702,164600,88756840,8700,8700,8700,8700,0
20240702,164500,88756840,8700,8700,8700,8700,0
20240702,164400,88756840,8700,8700,8700,8700,33
20240702,164300,88756840,8700,8700,8700,8700,0
20240702,164200,88756840,8700,8700,8700,8700,0
20240702,164100,88756840,8700,8700,8700,8700,0
20240702,164000,88756840,8700,8700,8700,8700,0
20240702,163900,88756840,8700,8700,8700,8700,0
20240702,163800,88756840,8700,8700,8700,8700,0
20240702,163700,88756840,8700,8700,8700,8700,0
20240702,163600,88756840,8700,8700,8700,8700,0
20240702,163500,88756840,8700,8700,8700,8700,0
20240702,163400,88756840,8700,8700,8700,8700,0
20240702,163300,88756840,8700,8700,8700,8700,0
20240702,163200,88756840,8700,8700,8700,8700,0
20240702,163100,88756840,8700,8700,8700,8700,0
20240702,163000,88756840,8700,8700,8700,8700,0
20240702,162900,88756840,8700,8700,8700,8700,0
20240702,162800,88756840,8700,8700,8700,8700,0
20240702,162700,88756840,8700,8700,8700,8700,0
20240702,162600,88756840,8700,8700,8700,8700,0
20240702,162500,88756840,8700,8700,8700,8700,0
20240702,162400,88756840,8700,8700,8700,8700,0
20240702,162300,88756840,8700,8700,8700,8700,0
20240702,162200,88756840,8700,8700,8700,8700,0
20240702,162100,88756840,8700,8700,8700,8700,0
20240702,162000,88756840,8700,8700,8700,8700,0
20240702,161900,88756840,8700,8700,8700,8700,0
20240702,161800,88756840,8700,8700,8700,8700,0
20240702,161700,88756840,8700,8700,8700,8700,0
20240702,161600,88756840,8700,8700,8700,8700,0
20240702,161500,88756840,8700,8700,8700,8700,0
20240702,161400,88756840,8700,8700,8700,8700,33
20240702,161300,88756840,8700,8700,8700,8700,0
20240702,161200,88756840,8700,8700,8700,8700,0
20240702,161100,88756840,8700,8700,8700,8700,0
20240702,161000,88756840,8700,8700,8700,8700,0
20240702,160900,88756840,8700,8700,8700,8700,0
20240702,160800,88756840,8700,8700,8700,8700,0
20240702,160700,88756840,8700,8700,8700,8700,0
20240702,160600,88756840,8700,8700,8700,8700,0
20240702,160500,88756840,8700,8700,8700,8700,0
20240702,160400,88756840,8700,8700,8700,8700,0
20240702,160300,88756840,8700,8700,8700,8700,0
20240702,160200,88756840,8700,8700,8700,8700,0
20240702,160100,88756840,8700,8700,8700,8700,0
20240702,160000,88756840,8700,8700,8700,8700,0
20240702,155900,88756840,8700,8700,8700,8700,0
20240702,155800,88756840,8700,8700,8700,8700,0
20240702,155700,88756840,8700,8700,8700,8700,0
20240702,155600,88756840,8700,8700,8700,8700,0
20240702,155500,88756840,8700,8700,8700,8700,0
20240702,155400,88756840,8700,8700,8700,8700,0
20240702,155300,88756840,8700,8700,8700,8700,0
20240702,155200,88756840,8700,8700,8700,8700,0
20240702,155100,88756840,8700,8700,8700,8700,0
20240702,155000,88756840,8700,8700,8700,8700,0
20240702,154900,88756840,8700,8700,8700,8700,0
20240702,154800,88756840,8700,8700,8700,8700,0
20240702,154700,88756840,8700,8700,8700,8700,0
20240702,154600,88756840,8700,8700,8700,8700,0
20240702,154500,88756840,8700,8700,8700,8700,0
20240702,154400,88756840,8700,8700,8700,8700,33
20240702,154300,88756840,8700,8700,8700,8700,0
20240702,154200,88756840,8700,8700,8700,8700,0
20240702,154100,88756840,8700,8700,8700,8700,0
20240702,154000,88756840,8700,8700,8700,8700,0
20240702,153900,88756840,8700,8700,8700,8700,0
20240702,153800,88756840,8700,8700,8700,8700,0
20240702,153700,88756840,8700,8700,8700,8700,0
20240702,153600,88756840,8700,8700,8700,8700,0
20240702,153500,88756840,8700,8700,8700,8700,0
20240702,153400,88756840,8700,8700,8700,8700,0
20240702,153300,88756840,8700,8700,8700,8700,0
20240702,153200,88756840,8700,8700,8700,8700,0
20240702,153100,88756840,8700,8700,8700,8700,0
20240702,153000,88756840,8700,8700,8700,8700,33
20240702,152900,88469740,8700,8700,8700,8700,0
20240702,152800,88469740,8700,8700,8700,8700,0
20240702,152700,88469740,8700,8700,8700,8700,0
20240702,152600,88469740,8700,8700,8700,8700,0
20240702,152500,88469740,8700,8700,8700,8700,0
20240702,152400,88469740,8700,8700,8700,8700,0
20240702,152300,88469740,8700,8700,8700,8700,0
20240702,152200,88469740,8700,8700,8700,8700,0
20240702,152100,88469740,8700,8700,8700,8700,0
20240702,152000,88469740,8700,8700,8700,8700,0
20240702,151900,88469740,8700,8700,8700,8700,0
20240702,151800,88469740,8700,8700,8700,8700,1
20240702,151700,88461040,8700,8700,8700,8700,1
20240702,151600,88452340,8700,8700,8700,8700,0
20240702,151500,88452340,8700,8700,8700,8700,2
20240702,151400,88434940,8700,8700,8700,8700,0
20240702,151300,88434940,8700,8700,8700,8700,0
20240702,151200,88434940,8700,8700,8700,8700,1
20240702,151100,88426240,8640,8700,8700,8640,205
20240702,151000,86652790,8700,8700,8700,8700,0
20240702,150900,86652790,8700,8700,8700,8700,0
20240702,150800,86652790,8700,8700,8700,8700,0
20240702,150700,86652790,8700,8700,8700,8700,0
20240702,150600,86652790,8700,8700,8700,8700,0
20240702,150500,86652790,8700,8700,8700,8700,3
20240702,150400,86626690,8700,8700,8700,8700,0
20240702,150300,86626690,8700,8700,8700,8700,22
20240702,150200,86435290,8700,8700,8700,8700,0
20240702,150100,86435290,8700,8700,8700,8700,0
20240702,150000,86435290,8700,8700,8700,8700,0
20240702,145900,86435290,8700,8700,8700,8700,0
20240702,145800,86435290,8700,8700,8700,8700,0
20240702,145700,86435290,8700,8680,8700,8650,273
20240702,145600,84073010,8700,8690,8700,8690,17
20240702,145500,83925270,8680,8680,8680,8680,0
20240702,145400,83925270,8680,8680,8680,8680,0
20240702,145300,83925270,8680,8680,8680,8680,1
20240702,145200,83916590,8690,8690,8690,8690,32
20240702,145100,83638510,8690,8690,8690,8690,1
20240702,145000,83629820,8690,8690,8690,8690,1
20240702,144900,83621130,8690,8690,8690,8690,1
20240702,144800,83612440,8690,8700,8700,8690,37
20240702,144700,83290900,8700,8700,8700,8700,0
20240702,144600,83290900,8700,8700,8700,8700,35
20240702,144500,82986400,8710,8710,8710,8710,0
20240702,144400,82986400,8710,8710,8710,8710,1
20240702,144300,82977690,8710,8710,8710,8710,1
20240702,144200,82968980,8730,8730,8730,8730,0
20240702,144100,82968980,8730,8730,8730,8730,0
20240702,144000,82968980,8730,8730,8730,8730,0
20240702,143900,82968980,8730,8730,8730,8730,0
20240702,143800,82968980,8730,8730,8730,8730,0
20240702,143700,82968980,8730,8730,8730,8730,0
20240702,143600,82968980,8730,8730,8730,8730,0
20240702,143500,82968980,8730,8730,8730,8730,0
20240702,143400,82968980,8730,8730,8730,8730,0
20240702,143300,82968980,8730,8730,8730,8730,0
20240702,143200,82968980,8730,8730,8730,8730,0
20240702,143100,82968980,8730,8740,8740,8730,12
20240702,143000,82864200,8740,8740,8740,8740,5
20240702,142900,82820500,8750,8750,8750,8750,0
20240702,142800,82820500,8750,8750,8750,8750,0
20240702,142700,82820500,8750,8750,8750,8750,0
20240702,142600,82820500,8750,8750,8750,8750,0
20240702,142500,82820500,8750,8730,8750,8730,18
20240702,142400,82663330,8720,8720,8720,8720,0
20240702,142300,82663330,8720,8720,8720,8720,0
20240702,142200,82663330,8720,8720,8720,8720,0
20240702,142100,82663330,8720,8720,8720,8720,0
20240702,142000,82663330,8720,8720,8720,8720,0
20240702,141900,82663330,8720,8720,8720,8720,0
20240702,141800,82663330,8720,8720,8720,8720,5
20240702,141700,82619730,8720,8720,8720,8720,10
20240702,141600,82532530,8720,8720,8720,8720,186
20240702,141500,80910610,8680,8680,8680,8680,0
20240702,141400,80910610,8680,8680,8680,8680,1
20240702,141300,80901930,8720,8720,8720,8720,0
20240702,141200,80901930,8720,8720,8720,8720,0
20240702,141100,80901930,8720,8720,8720,8720,5
20240702,141000,80858330,8720,8720,8730,8720,196
20240702,140900,79149200,8710,8710,8710,8710,1
20240702,140800,79140490,8720,8720,8720,8720,0
20240702,140700,79140490,8720,8720,8720,8720,0
20240702,140600,79140490,8720,8720,8720,8720,0
20240702,140500,79140490,8720,8720,8720,8720,0
20240702,140400,79140490,8720,8680,8720,8670,183
20240702,140300,77553750,8720,8700,8720,8700,2
20240702,140200,77536330,8730,8730,8730,8730,0
20240702,140100,77536330,8730,8730,8730,8730,0
20240702,140000,77536330,8730,8730,8730,8730,0
20240702,135900,77536330,8730,8730,8730,8730,0
20240702,135800,77536330,8730,8730,8730,8730,0
20240702,135700,77536330,8730,8730,8730,8730,0
20240702,135600,77536330,8730,8730,8730,8730,0
20240702,135500,77536330,8730,8730,8730,8730,0
20240702,135400,77536330,8730,8730,8730,8730,3
20240702,135300,77510140,8730,8720,8730,8720,3
20240702,135200,77483970,8700,8700,8700,8700,1
20240702,135100,77475270,8670,8670,8670,8670,1510
20240702,135000,64383570,8670,8670,8670,8670,2
20240702,134900,64366230,8670,8670,8670,8670,0
20240702,134800,64366230,8670,8670,8670,8670,0
20240702,134700,64366230,8670,8670,8670,8670,0
20240702,134600,64366230,8670,8670,8670,8670,1
20240702,134500,64357560,8640,8640,8640,8640,0
20240702,134400,64357560,8640,8640,8640,8640,2
20240702,134300,64340280,8640,8640,8640,8640,0
20240702,134200,64340280,8640,8640,8640,8640,0
20240702,134100,64340280,8640,8640,8640,8640,0
20240702,134000,64340280,8640,8640,8640,8640,0
20240702,133900,64340280,8640,8640,8640,8640,0
20240702,133800,64340280,8640,8640,8640,8640,120
20240702,133700,63303480,8640,8640,8640,8640,0
20240702,133600,63303480,8640,8640,8640,8640,0
20240702,133500,63303480,8640,8640,8640,8640,0
20240702,133400,63303480,8640,8640,8640,8640,0
20240702,133300,63303480,8640,8640,8640,8640,0
20240702,133200,63303480,8640,8640,8640,8640,0
20240702,133100,63303480,8640,8640,8640,8640,0
20240702,133000,63303480,8640,8640,8640,8640,0
20240702,132900,63303480,8640,8640,8640,8640,0
20240702,132800,63303480,8640,8640,8640,8640,0
20240702,132700,63303480,8640,8640,8640,8640,103
20240702,132600,62413560,8640,8640,8640,8640,1
20240702,132500,62404920,8640,8640,8640,8640,0
20240702,132400,62404920,8640,8640,8640,8640,19
20240702,132300,62240760,8650,8670,8670,8650,808
20240702,132200,55246880,8670,8670,8670,8670,97
20240702,132100,54405890,8730,8730,8730,8730,1
20240702,132000,54397160,8730,8730,8730,8730,0
20240702,131900,54397160,8730,8730,8730,8730,0
20240702,131800,54397160,8730,8730,8730,8730,0
20240702,131700,54397160,8730,8730,8730,8730,0
20240702,131600,54397160,8730,8730,8730,8730,0
20240702,131500,54397160,8730,8730,8730,8730,0
20240702,131400,54397160,8730,8730,8730,8730,0
20240702,131300,54397160,8730,8730,8730,8730,0
20240702,131200,54397160,8730,8730,8730,8730,1
20240702,131100,54388430,8670,8670,8670,8670,0
20240702,131000,54388430,8670,8670,8670,8670,0
20240702,130900,54388430,8670,8670,8670,8670,9
20240702,130800,54310400,8670,8670,8670,8670,18
20240702,130700,54154340,8730,8670,8730,8670,122
20240702,130600,53096540,8680,8680,8680,8680,2
20240702,130500,53079180,8680,8680,8680,8680,0
20240702,130400,53079180,8680,8680,8680,8680,40
20240702,130300,52731980,8680,8680,8680,8680,1
20240702,130200,52723300,8730,8680,8730,8680,11
20240702,130100,52627770,8680,8680,8680,8680,1
20240702,130000,52619090,8690,8690,8690,8690,2
20240702,125900,52601710,8720,8720,8720,8720,0
20240702,125800,52601710,8720,8720,8720,8720,0
20240702,125700,52601710,8720,8720,8720,8720,60
20240702,125600,52078510,8720,8720,8720,8720,0
20240702,125500,52078510,8720,8720,8720,8720,0
20240702,125400,52078510,8720,8720,8720,8720,0
20240702,125300,52078510,8720,8720,8720,8720,50
20240702,125200,51642510,8720,8720,8720,8720,0
20240702,125100,51642510,8720,8720,8720,8720,57
20240702,125000,51145470,8720,8720,8720,8720,0
20240702,124900,51145470,8720,8720,8720,8720,0
20240702,124800,51145470,8720,8720,8720,8720,0
20240702,124700,51145470,8720,8720,8720,8720,0
20240702,124600,51145470,8720,8720,8720,8720,0
20240702,124500,51145470,8720,8720,8720,8720,0
20240702,124400,51145470,8720,8720,8720,8720,32
20240702,124300,50866430,8720,8720,8720,8720,0
20240702,124200,50866430,8720,8720,8720,8720,0
20240702,124100,50866430,8720,8720,8720,8720,0
20240702,124000,50866430,8720,8720,8720,8720,0
20240702,123900,50866430,8720,8720,8720,8720,0
20240702,123800,50866430,8720,8720,8720,8720,1
20240702,123700,50857710,8650,8680,8680,8650,200
20240702,123600,49125060,8680,8690,8690,8680,26
20240702,123500,48899150,8730,8730,8730,8730,0
20240702,123400,48899150,8730,8730,8730,8730,0
20240702,123300,48899150,8730,8730,8730,8730,0
20240702,123200,48899150,8730,8730,8730,8730,0
20240702,123100,48899150,8730,8730,8730,8730,0
20240702,123000,48899150,8730,8730,8730,8730,0
20240702,122900,48899150,8730,8730,8730,8730,0
20240702,122800,48899150,8730,8730,8730,8730,0
20240702,122700,48899150,8730,8730,8730,8730,0
20240702,122600,48899150,8730,8730,8730,8730,0
20240702,122500,48899150,8730,8730,8730,8730,0
20240702,122400,48899150,8730,8730,8730,8730,0
20240702,122300,48899150,8730,8700,8730,8690,114
20240702,122200,47907770,8700,8700,8700,8700,15
20240702,122100,47777270,8700,8710,8710,8700,22
20240702,122000,47585860,8720,8720,8720,8720,5
20240702,121900,47542260,8720,8720,8720,8720,50
20240702,121800,47106260,8710,8710,8710,8710,0
20240702,121700,47106260,8710,8710,8710,8710,3
20240702,121600,47080130,8710,8710,8710,8710,0
20240702,121500,47080130,8710,8710,8710,8710,0
20240702,121400,47080130,8710,8710,8710,8710,0
20240702,121300,47080130,8710,8710,8710,8710,0
20240702,121200,47080130,8710,8710,8710,8710,0
20240702,121100,47080130,8710,8710,8710,8710,0
20240702,121000,47080130,8710,8720,8720,8710,413
20240702,120900,43482790,8730,8730,8730,8730,1
20240702,120800,43474060,8740,8740,8740,8740,0
20240702,120700,43474060,8740,8740,8740,8740,0
20240702,120600,43474060,8740,8740,8740,8740,7
20240702,120500,43412880,8740,8740,8740,8740,0
20240702,120400,43412880,8740,8740,8740,8740,1
20240702,120300,43404140,8710,8710,8710,8710,1
20240702,120200,43395430,8710,8740,8740,8710,2
20240702,120100,43377980,8710,8710,8710,8710,550
20240702,120000,38587480,8710,8710,8710,8710,0
20240702,115900,38587480,8710,8710,8710,8710,0
20240702,115800,38587480,8710,8710,8710,8710,6
20240702,115700,38535220,8720,8720,8720,8720,0
20240702,115600,38535220,8720,8720,8720,8720,24
20240702,115500,38325940,8720,8720,8720,8720,0
20240702,115400,38325940,8720,8720,8720,8720,0
20240702,115300,38325940,8720,8720,8720,8720,0
20240702,115200,38325940,8720,8720,8720,8720,0
20240702,115100,38325940,8720,8720,8720,8720,0
20240702,115000,38325940,8720,8720,8720,8720,0
20240702,114900,38325940,8720,8720,8720,8720,0
20240702,114800,38325940,8720,8720,8720,8720,0
20240702,114700,38325940,8720,8720,8720,8720,0
20240702,114600,38325940,8720,8720,8720,8720,0
20240702,114500,38325940,8720,8720,8720,8720,0
20240702,114400,38325940,8720,8720,8720,8720,0
20240702,114300,38325940,8720,8720,8720,8720,94
20240702,114200,37506260,8720,8720,8720,8720,0
20240702,114100,37506260,8720,8720,8720,8720,11
20240702,114000,37410340,8720,8720,8720,8720,0
20240702,113900,37410340,8720,8720,8720,8720,0
20240702,113800,37410340,8720,8720,8720,8720,0
20240702,113700,37410340,8720,8720,8720,8720,0
20240702,113600,37410340,8720,8720,8720,8720,0
20240702,113500,37410340,8720,8720,8720,8720,0
20240702,113400,37410340,8720,8720,8720,8720,40
20240702,113300,37061540,8740,8740,8740,8740,0
20240702,113200,37061540,8740,8740,8740,8740,0
20240702,113100,37061540,8740,8740,8740,8740,0
20240702,113000,37061540,8740,8740,8740,8740,0
20240702,112900,37061540,8740,8740,8740,8740,0
20240702,112800,37061540,8740,8740,8740,8740,0
20240702,112700,37061540,8740,8740,8740,8740,0
20240702,112600,37061540,8740,8740,8740,8740,0
20240702,112500,37061540,8740,8740,8740,8740,0
20240702,112400,37061540,8740,8740,8740,8740,0
20240702,112300,37061540,8740,8740,8740,8740,0
20240702,112200,37061540,8740,8740,8740,8740,0
20240702,112100,37061540,8740,8730,8740,8730,19
20240702,112000,36895660,8730,8730,8730,8730,0
20240702,111900,36895660,8730,8730,8730,8730,0
20240702,111800,36895660,8730,8730,8730,8730,34
20240702,111700,36598840,8740,8740,8740,8740,105
20240702,111600,35681140,8740,8740,8740,8740,0
20240702,111500,35681140,8740,8740,8740,8740,0
20240702,111400,35681140,8740,8740,8740,8740,1
20240702,111300,35672400,8740,8740,8740,8740,0
20240702,111200,35672400,8740,8740,8740,8740,4
20240702,111100,35637440,8740,8740,8740,8740,0
20240702,111000,35637440,8740,8740,8740,8740,0
20240702,110900,35637440,8740,8740,8740,8740,0
20240702,110800,35637440,8740,8740,8740,8740,0
20240702,110700,35637440,8740,8740,8740,8740,0
20240702,110600,35637440,8740,8740,8740,8740,0
20240702,110500,35637440,8740,8740,8740,8740,0
20240702,110400,35637440,8740,8740,8740,8740,5
20240702,110300,35593740,8740,8740,8740,8740,0
20240702,110200,35593740,8740,8740,8740,8740,0
20240702,110100,35593740,8740,8740,8740,8740,0
20240702,110000,35593740,8740,8740,8740,8740,0
20240702,105900,35593740,8740,8740,8740,8740,0
20240702,105800,35593740,8740,8740,8740,8740,1
20240702,105700,35585000,8700,8710,8710,8700,100
20240702,105600,34714970,8740,8740,8740,8740,0
20240702,105500,34714970,8740,8740,8740,8740,0
20240702,105400,34714970,8740,8740,8740,8740,0
20240702,105300,34714970,8740,8740,8740,8740,1
20240702,105200,34706230,8710,8710,8710,8710,0
20240702,105100,34706230,8710,8710,8710,8710,78
20240702,105000,34026850,8710,8710,8710,8710,68
20240702,104900,33434570,8720,8720,8720,8720,0
20240702,104800,33434570,8720,8720,8720,8720,72
20240702,104700,32806730,8740,8740,8740,8740,0
20240702,104600,32806730,8740,8740,8740,8740,0
20240702,104500,32806730,8740,8740,8740,8740,0
20240702,104400,32806730,8740,8720,8740,8720,38
20240702,104300,32475350,8740,8740,8740,8740,0
20240702,104200,32475350,8740,8740,8740,8740,0
20240702,104100,32475350,8740,8740,8740,8740,0
20240702,104000,32475350,8740,8740,8740,8740,0
20240702,103900,32475350,8740,8740,8740,8740,0
20240702,103800,32475350,8740,8740,8740,8740,0
20240702,103700,32475350,8740,8740,8740,8740,0
20240702,103600,32475350,8740,8740,8740,8740,0
20240702,103500,32475350,8740,8740,8740,8740,0
20240702,103400,32475350,8740,8740,8740,8740,0
20240702,103300,32475350,8740,8740,8740,8740,0
20240702,103200,32475350,8740,8740,8740,8740,0
20240702,103100,32475350,8740,8740,8740,8740,0
20240702,103000,32475350,8740,8740,8740,8740,75
20240702,102900,31819850,8740,8740,8740,8740,0
20240702,102800,31819850,8740,8740,8740,8740,0
20240702,102700,31819850,8740,8740,8740,8740,0
20240702,102600,31819850,8740,8740,8740,8740,1
20240702,102500,31811110,8740,8740,8740,8740,0
20240702,102400,31811110,8740,8740,8740,8740,0
20240702,102300,31811110,8740,8740,8740,8740,0
20240702,102200,31811110,8740,8740,8740,8740,0
20240702,102100,31811110,8740,8740,8740,8740,0
20240702,102000,31811110,8740,8740,8740,8740,0
20240702,101900,31811110,8740,8740,8740,8740,0
20240702,101800,31811110,8740,8740,8740,8740,0
20240702,101700,31811110,8740,8740,8740,8740,5
20240702,101600,31767410,8740,8720,8740,8710,29
20240702,101500,31514720,8730,8730,8730,8730,2
20240702,101400,31497260,8730,8730,8730,8730,0
20240702,101300,31497260,8730,8730,8730,8730,0
20240702,101200,31497260,8730,8730,8730,8730,0
20240702,101100,31497260,8730,8730,8730,8730,0
20240702,101000,31497260,8730,8730,8730,8730,0
20240702,100900,31497260,8730,8730,8730,8730,10
20240702,100800,31409960,8730,8730,8730,8730,0
20240702,100700,31409960,8730,8730,8730,8730,1
20240702,100600,31401230,8730,8730,8730,8730,0
20240702,100500,31401230,8730,8730,8730,8730,0
20240702,100400,31401230,8730,8740,8740,8730,1028
20240702,100300,22416700,8740,8740,8740,8740,0
20240702,100200,22416700,8740,8740,8740,8740,0
20240702,100100,22416700,8740,8740,8740,8740,1
20240702,100000,22407960,8770,8770,8770,8770,1
20240702,095900,22399190,8770,8770,8770,8770,2
20240702,095800,22381650,8770,8770,8770,8770,0
20240702,095700,22381650,8770,8770,8770,8770,1
20240702,095600,22372880,8740,8740,8740,8740,0
20240702,095500,22372880,8740,8740,8740,8740,1
20240702,095400,22364140,8750,8750,8750,8750,0
20240702,095300,22364140,8750,8750,8750,8750,507
20240702,095200,17927890,8770,8760,8770,8760,93
20240702,095100,17112410,8760,8760,8760,8760,50
20240702,095000,16674410,8770,8790,8790,8770,305
20240702,094900,13996960,8810,8810,8810,8810,0
20240702,094800,13996960,8810,8810,8810,8810,0
20240702,094700,13996960,8810,8810,8810,8810,0
20240702,094600,13996960,8810,8810,8810,8810,0
20240702,094500,13996960,8810,8800,8810,8780,201
20240702,094400,12230760,8800,8800,8800,8800,3
20240702,094300,12204360,8800,8800,8800,8800,2
20240702,094200,12186760,8810,8810,8810,8810,1
20240702,094100,12177950,8780,8780,8780,8780,0
20240702,094000,12177950,8780,8800,8800,8780,40
20240702,093900,11826160,8800,8800,8800,8800,0
20240702,093800,11826160,8800,8810,8810,8800,84
20240702,093700,11086130,8810,8810,8810,8810,0
20240702,093600,11086130,8810,8810,8810,8810,1
20240702,093500,11077320,8810,8810,8810,8810,0
20240702,093400,11077320,8810,8810,8810,8810,0
20240702,093300,11077320,8810,8810,8810,8810,1
20240702,093200,11068510,8870,8870,8870,8870,0
20240702,093100,11068510,8870,8870,8870,8870,20
20240702,093000,10891110,8870,8870,8870,8870,7
20240702,092900,10829020,8880,8880,8880,8880,4
20240702,092800,10793500,8880,8870,8880,8870,2
20240702,092700,10775750,8810,8810,8810,8810,1
20240702,092600,10766940,8880,8880,8880,8880,0
20240702,092500,10766940,8880,8880,8880,8880,0
20240702,092400,10766940,8880,8880,8880,8880,0
20240702,092300,10766940,8880,8880,8880,8880,0
20240702,092200,10766940,8880,8880,8880,8880,1
20240702,092100,10758060,8810,8810,8810,8810,1
20240702,092000,10749250,8880,8880,8880,8880,0
20240702,091900,10749250,8880,8810,8880,8810,3
20240702,091800,10722750,8820,8820,8820,8820,0
20240702,091700,10722750,8820,8820,8820,8820,0
20240702,091600,10722750,8820,8820,8820,8820,1
20240702,091500,10713930,8900,8900,8900,8900,0
20240702,091400,10713930,8900,8900,8900,8900,0
20240702,091300,10713930,8900,8900,8900,8900,0
20240702,091200,10713930,8900,8900,8900,8900,15
20240702,091100,10580430,8900,8900,8900,8900,1
20240702,091000,10571530,8830,8850,8850,8830,35
20240702,090900,10262000,8850,8850,8850,8850,0
20240702,090800,10262000,8850,8860,8930,8850,100
20240702,090700,9376820,8860,8860,8860,8860,0
20240702,090600,9376820,8860,8860,8860,8860,500
20240702,090500,4946820,8940,8940,8940,8940,0
20240702,090400,4946820,8940,8940,8940,8940,0
20240702,090300,4946820,8940,8940,8940,8940,1
20240702,090200,4937880,8820,8840,8900,8820,251
20240702,090100,2716180,8830,8840,8840,8830,39
20240702,090000,2371800,8850,8850,8850,8850,268