KissMeData/201490/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,204500,148116205,2325,2325,2325,2325,4648
20240702,204400,148116205,2325,2325,2325,2325,0
20240702,204300,148116205,2325,2325,2325,2325,0
20240702,204200,148116205,2325,2325,2325,2325,0
20240702,204100,148116205,2325,2325,2325,2325,0
20240702,204000,148116205,2325,2325,2325,2325,0
20240702,203900,148116205,2325,2325,2325,2325,0
20240702,203800,148116205,2325,2325,2325,2325,0
20240702,203700,148116205,2325,2325,2325,2325,0
20240702,203600,148116205,2325,2325,2325,2325,0
20240702,203500,148116205,2325,2325,2325,2325,0
20240702,203400,148116205,2325,2325,2325,2325,0
20240702,203300,148116205,2325,2325,2325,2325,0
20240702,203200,148116205,2325,2325,2325,2325,0
20240702,203100,148116205,2325,2325,2325,2325,0
20240702,203000,148116205,2325,2325,2325,2325,0
20240702,202900,148116205,2325,2325,2325,2325,0
20240702,202800,148116205,2325,2325,2325,2325,0
20240702,202700,148116205,2325,2325,2325,2325,0
20240702,202600,148116205,2325,2325,2325,2325,0
20240702,202500,148116205,2325,2325,2325,2325,0
20240702,202400,148116205,2325,2325,2325,2325,0
20240702,202300,148116205,2325,2325,2325,2325,0
20240702,202200,148116205,2325,2325,2325,2325,0
20240702,202100,148116205,2325,2325,2325,2325,0
20240702,202000,148116205,2325,2325,2325,2325,0
20240702,201900,148116205,2325,2325,2325,2325,0
20240702,201800,148116205,2325,2325,2325,2325,0
20240702,201700,148116205,2325,2325,2325,2325,0
20240702,201600,148116205,2325,2325,2325,2325,0
20240702,201500,148116205,2325,2325,2325,2325,4648
20240702,201400,148116205,2325,2325,2325,2325,0
20240702,201300,148116205,2325,2325,2325,2325,0
20240702,201200,148116205,2325,2325,2325,2325,0
20240702,201100,148116205,2325,2325,2325,2325,0
20240702,201000,148116205,2325,2325,2325,2325,0
20240702,200900,148116205,2325,2325,2325,2325,0
20240702,200800,148116205,2325,2325,2325,2325,0
20240702,200700,148116205,2325,2325,2325,2325,0
20240702,200600,148116205,2325,2325,2325,2325,0
20240702,200500,148116205,2325,2325,2325,2325,0
20240702,200400,148116205,2325,2325,2325,2325,0
20240702,200300,148116205,2325,2325,2325,2325,0
20240702,200200,148116205,2325,2325,2325,2325,0
20240702,200100,148116205,2325,2325,2325,2325,0
20240702,200000,148116205,2325,2325,2325,2325,0
20240702,195900,148116205,2325,2325,2325,2325,0
20240702,195800,148116205,2325,2325,2325,2325,0
20240702,195700,148116205,2325,2325,2325,2325,0
20240702,195600,148116205,2325,2325,2325,2325,0
20240702,195500,148116205,2325,2325,2325,2325,0
20240702,195400,148116205,2325,2325,2325,2325,0
20240702,195300,148116205,2325,2325,2325,2325,0
20240702,195200,148116205,2325,2325,2325,2325,0
20240702,195100,148116205,2325,2325,2325,2325,0
20240702,195000,148116205,2325,2325,2325,2325,0
20240702,194900,148116205,2325,2325,2325,2325,0
20240702,194800,148116205,2325,2325,2325,2325,0
20240702,194700,148116205,2325,2325,2325,2325,0
20240702,194600,148116205,2325,2325,2325,2325,0
20240702,194500,148116205,2325,2325,2325,2325,4648
20240702,194400,148116205,2325,2325,2325,2325,0
20240702,194300,148116205,2325,2325,2325,2325,0
20240702,194200,148116205,2325,2325,2325,2325,0
20240702,194100,148116205,2325,2325,2325,2325,0
20240702,194000,148116205,2325,2325,2325,2325,0
20240702,193900,148116205,2325,2325,2325,2325,0
20240702,193800,148116205,2325,2325,2325,2325,0
20240702,193700,148116205,2325,2325,2325,2325,0
20240702,193600,148116205,2325,2325,2325,2325,0
20240702,193500,148116205,2325,2325,2325,2325,0
20240702,193400,148116205,2325,2325,2325,2325,0
20240702,193300,148116205,2325,2325,2325,2325,0
20240702,193200,148116205,2325,2325,2325,2325,0
20240702,193100,148116205,2325,2325,2325,2325,0
20240702,193000,148116205,2325,2325,2325,2325,0
20240702,192900,148116205,2325,2325,2325,2325,0
20240702,192800,148116205,2325,2325,2325,2325,0
20240702,192700,148116205,2325,2325,2325,2325,0
20240702,192600,148116205,2325,2325,2325,2325,0
20240702,192500,148116205,2325,2325,2325,2325,0
20240702,192400,148116205,2325,2325,2325,2325,0
20240702,192300,148116205,2325,2325,2325,2325,0
20240702,192200,148116205,2325,2325,2325,2325,0
20240702,192100,148116205,2325,2325,2325,2325,0
20240702,192000,148116205,2325,2325,2325,2325,0
20240702,191900,148116205,2325,2325,2325,2325,0
20240702,191800,148116205,2325,2325,2325,2325,0
20240702,191700,148116205,2325,2325,2325,2325,0
20240702,191600,148116205,2325,2325,2325,2325,0
20240702,191500,148116205,2325,2325,2325,2325,4648
20240702,191400,148116205,2325,2325,2325,2325,0
20240702,191300,148116205,2325,2325,2325,2325,0
20240702,191200,148116205,2325,2325,2325,2325,0
20240702,191100,148116205,2325,2325,2325,2325,0
20240702,191000,148116205,2325,2325,2325,2325,0
20240702,190900,148116205,2325,2325,2325,2325,0
20240702,190800,148116205,2325,2325,2325,2325,0
20240702,190700,148116205,2325,2325,2325,2325,0
20240702,190600,148116205,2325,2325,2325,2325,0
20240702,190500,148116205,2325,2325,2325,2325,0
20240702,190400,148116205,2325,2325,2325,2325,0
20240702,190300,148116205,2325,2325,2325,2325,0
20240702,190200,148116205,2325,2325,2325,2325,0
20240702,190100,148116205,2325,2325,2325,2325,0
20240702,190000,148116205,2325,2325,2325,2325,0
20240702,185900,148116205,2325,2325,2325,2325,0
20240702,185800,148116205,2325,2325,2325,2325,0
20240702,185700,148116205,2325,2325,2325,2325,0
20240702,185600,148116205,2325,2325,2325,2325,0
20240702,185500,148116205,2325,2325,2325,2325,0
20240702,185400,148116205,2325,2325,2325,2325,0
20240702,185300,148116205,2325,2325,2325,2325,0
20240702,185200,148116205,2325,2325,2325,2325,0
20240702,185100,148116205,2325,2325,2325,2325,0
20240702,185000,148116205,2325,2325,2325,2325,0
20240702,184900,148116205,2325,2325,2325,2325,0
20240702,184800,148116205,2325,2325,2325,2325,0
20240702,184700,148116205,2325,2325,2325,2325,0
20240702,184600,148116205,2325,2325,2325,2325,0
20240702,184500,148116205,2325,2325,2325,2325,4648
20240702,184400,148116205,2325,2325,2325,2325,0
20240702,184300,148116205,2325,2325,2325,2325,0
20240702,184200,148116205,2325,2325,2325,2325,0
20240702,184100,148116205,2325,2325,2325,2325,0
20240702,184000,148116205,2325,2325,2325,2325,0
20240702,183900,148116205,2325,2325,2325,2325,0
20240702,183800,148116205,2325,2325,2325,2325,0
20240702,183700,148116205,2325,2325,2325,2325,0
20240702,183600,148116205,2325,2325,2325,2325,0
20240702,183500,148116205,2325,2325,2325,2325,0
20240702,183400,148116205,2325,2325,2325,2325,0
20240702,183300,148116205,2325,2325,2325,2325,0
20240702,183200,148116205,2325,2325,2325,2325,0
20240702,183100,148116205,2325,2325,2325,2325,0
20240702,183000,148116205,2325,2325,2325,2325,0
20240702,182900,148116205,2325,2325,2325,2325,0
20240702,182800,148116205,2325,2325,2325,2325,0
20240702,182700,148116205,2325,2325,2325,2325,0
20240702,182600,148116205,2325,2325,2325,2325,0
20240702,182500,148116205,2325,2325,2325,2325,0
20240702,182400,148116205,2325,2325,2325,2325,0
20240702,182300,148116205,2325,2325,2325,2325,0
20240702,182200,148116205,2325,2325,2325,2325,0
20240702,182100,148116205,2325,2325,2325,2325,0
20240702,182000,148116205,2325,2325,2325,2325,0
20240702,181900,148116205,2325,2325,2325,2325,0
20240702,181800,148116205,2325,2325,2325,2325,0
20240702,181700,148116205,2325,2325,2325,2325,0
20240702,181600,148116205,2325,2325,2325,2325,0
20240702,181500,148116205,2325,2325,2325,2325,4648
20240702,181400,148116205,2325,2325,2325,2325,0
20240702,181300,148116205,2325,2325,2325,2325,0
20240702,181200,148116205,2325,2325,2325,2325,0
20240702,181100,148116205,2325,2325,2325,2325,0
20240702,181000,148116205,2325,2325,2325,2325,0
20240702,180900,148116205,2325,2325,2325,2325,0
20240702,180800,148116205,2325,2325,2325,2325,0
20240702,180700,148116205,2325,2325,2325,2325,0
20240702,180600,148116205,2325,2325,2325,2325,0
20240702,180500,148116205,2325,2325,2325,2325,0
20240702,180400,148116205,2325,2325,2325,2325,0
20240702,180300,148116205,2325,2325,2325,2325,0
20240702,180200,148116205,2325,2325,2325,2325,0
20240702,180100,148116205,2325,2325,2325,2325,0
20240702,180000,148116205,2325,2325,2325,2325,0
20240702,175900,148116205,2325,2325,2325,2325,0
20240702,175800,148116205,2325,2325,2325,2325,0
20240702,175700,148116205,2325,2325,2325,2325,0
20240702,175600,148116205,2325,2325,2325,2325,0
20240702,175500,148116205,2325,2325,2325,2325,0
20240702,175400,148116205,2325,2325,2325,2325,0
20240702,175300,148116205,2325,2325,2325,2325,0
20240702,175200,148116205,2325,2325,2325,2325,0
20240702,175100,148116205,2325,2325,2325,2325,0
20240702,175000,148116205,2325,2325,2325,2325,0
20240702,174900,148116205,2325,2325,2325,2325,0
20240702,174800,148116205,2325,2325,2325,2325,0
20240702,174700,148116205,2325,2325,2325,2325,0
20240702,174600,148116205,2325,2325,2325,2325,0
20240702,174500,148116205,2325,2325,2325,2325,4648
20240702,174400,148116205,2325,2325,2325,2325,0
20240702,174300,148116205,2325,2325,2325,2325,0
20240702,174200,148116205,2325,2325,2325,2325,0
20240702,174100,148116205,2325,2325,2325,2325,0
20240702,174000,148116205,2325,2325,2325,2325,0
20240702,173900,148116205,2325,2325,2325,2325,0
20240702,173800,148116205,2325,2325,2325,2325,0
20240702,173700,148116205,2325,2325,2325,2325,0
20240702,173600,148116205,2325,2325,2325,2325,0
20240702,173500,148116205,2325,2325,2325,2325,0
20240702,173400,148116205,2325,2325,2325,2325,0
20240702,173300,148116205,2325,2325,2325,2325,0
20240702,173200,148116205,2325,2325,2325,2325,0
20240702,173100,148116205,2325,2325,2325,2325,0
20240702,173000,148116205,2325,2325,2325,2325,0
20240702,172900,148116205,2325,2325,2325,2325,0
20240702,172800,148116205,2325,2325,2325,2325,0
20240702,172700,148116205,2325,2325,2325,2325,0
20240702,172600,148116205,2325,2325,2325,2325,0
20240702,172500,148116205,2325,2325,2325,2325,0
20240702,172400,148116205,2325,2325,2325,2325,0
20240702,172300,148116205,2325,2325,2325,2325,0
20240702,172200,148116205,2325,2325,2325,2325,0
20240702,172100,148116205,2325,2325,2325,2325,0
20240702,172000,148116205,2325,2325,2325,2325,0
20240702,171900,148116205,2325,2325,2325,2325,0
20240702,171800,148116205,2325,2325,2325,2325,0
20240702,171700,148116205,2325,2325,2325,2325,0
20240702,171600,148116205,2325,2325,2325,2325,0
20240702,171500,148116205,2325,2325,2325,2325,4648
20240702,171400,148116205,2325,2325,2325,2325,0
20240702,171300,148116205,2325,2325,2325,2325,0
20240702,171200,148116205,2325,2325,2325,2325,0
20240702,171100,148116205,2325,2325,2325,2325,0
20240702,171000,148116205,2325,2325,2325,2325,0
20240702,170900,148116205,2325,2325,2325,2325,0
20240702,170800,148116205,2325,2325,2325,2325,0
20240702,170700,148116205,2325,2325,2325,2325,0
20240702,170600,148116205,2325,2325,2325,2325,0
20240702,170500,148116205,2325,2325,2325,2325,0
20240702,170400,148116205,2325,2325,2325,2325,0
20240702,170300,148116205,2325,2325,2325,2325,0
20240702,170200,148116205,2325,2325,2325,2325,0
20240702,170100,148116205,2325,2325,2325,2325,0
20240702,170000,148116205,2325,2325,2325,2325,0
20240702,165900,148116205,2325,2325,2325,2325,0
20240702,165800,148116205,2325,2325,2325,2325,0
20240702,165700,148116205,2325,2325,2325,2325,0
20240702,165600,148116205,2325,2325,2325,2325,0
20240702,165500,148116205,2325,2325,2325,2325,0
20240702,165400,148116205,2325,2325,2325,2325,0
20240702,165300,148116205,2325,2325,2325,2325,0
20240702,165200,148116205,2325,2325,2325,2325,0
20240702,165100,148116205,2325,2325,2325,2325,0
20240702,165000,148116205,2325,2325,2325,2325,0
20240702,164900,148116205,2325,2325,2325,2325,0
20240702,164800,148116205,2325,2325,2325,2325,0
20240702,164700,148116205,2325,2325,2325,2325,0
20240702,164600,148116205,2325,2325,2325,2325,0
20240702,164500,148116205,2325,2325,2325,2325,4648
20240702,164400,148116205,2325,2325,2325,2325,0
20240702,164300,148116205,2325,2325,2325,2325,0
20240702,164200,148116205,2325,2325,2325,2325,0
20240702,164100,148116205,2325,2325,2325,2325,0
20240702,164000,148116205,2325,2325,2325,2325,0
20240702,163900,148116205,2325,2325,2325,2325,0
20240702,163800,148116205,2325,2325,2325,2325,0
20240702,163700,148116205,2325,2325,2325,2325,0
20240702,163600,148116205,2325,2325,2325,2325,0
20240702,163500,148116205,2325,2325,2325,2325,0
20240702,163400,148116205,2325,2325,2325,2325,0
20240702,163300,148116205,2325,2325,2325,2325,0
20240702,163200,148116205,2325,2325,2325,2325,0
20240702,163100,148116205,2325,2325,2325,2325,0
20240702,163000,148116205,2325,2325,2325,2325,0
20240702,162900,148116205,2325,2325,2325,2325,0
20240702,162800,148116205,2325,2325,2325,2325,0
20240702,162700,148116205,2325,2325,2325,2325,0
20240702,162600,148116205,2325,2325,2325,2325,0
20240702,162500,148116205,2325,2325,2325,2325,0
20240702,162400,148116205,2325,2325,2325,2325,0
20240702,162300,148116205,2325,2325,2325,2325,0
20240702,162200,148116205,2325,2325,2325,2325,0
20240702,162100,148116205,2325,2325,2325,2325,0
20240702,162000,148116205,2325,2325,2325,2325,0
20240702,161900,148116205,2325,2325,2325,2325,0
20240702,161800,148116205,2325,2325,2325,2325,0
20240702,161700,148116205,2325,2325,2325,2325,0
20240702,161600,148116205,2325,2325,2325,2325,0
20240702,161500,148116205,2325,2325,2325,2325,4648
20240702,161400,148116205,2325,2325,2325,2325,0
20240702,161300,148116205,2325,2325,2325,2325,0
20240702,161200,148116205,2325,2325,2325,2325,0
20240702,161100,148116205,2325,2325,2325,2325,0
20240702,161000,148116205,2325,2325,2325,2325,0
20240702,160900,148116205,2325,2325,2325,2325,0
20240702,160800,148116205,2325,2325,2325,2325,0
20240702,160700,148116205,2325,2325,2325,2325,0
20240702,160600,148116205,2325,2325,2325,2325,0
20240702,160500,148116205,2325,2325,2325,2325,0
20240702,160400,148116205,2325,2325,2325,2325,0
20240702,160300,148116205,2325,2325,2325,2325,0
20240702,160200,148116205,2325,2325,2325,2325,0
20240702,160100,148116205,2325,2325,2325,2325,0
20240702,160000,148116205,2325,2325,2325,2325,0
20240702,155900,148116205,2325,2325,2325,2325,0
20240702,155800,148116205,2325,2325,2325,2325,0
20240702,155700,148116205,2325,2325,2325,2325,0
20240702,155600,148116205,2325,2325,2325,2325,0
20240702,155500,148116205,2325,2325,2325,2325,0
20240702,155400,148116205,2325,2325,2325,2325,0
20240702,155300,148116205,2325,2325,2325,2325,0
20240702,155200,148116205,2325,2325,2325,2325,0
20240702,155100,148116205,2325,2325,2325,2325,0
20240702,155000,148116205,2325,2325,2325,2325,0
20240702,154900,148116205,2325,2325,2325,2325,0
20240702,154800,148116205,2325,2325,2325,2325,0
20240702,154700,148116205,2325,2325,2325,2325,0
20240702,154600,148116205,2325,2325,2325,2325,0
20240702,154500,148116205,2325,2325,2325,2325,4648
20240702,154400,148116205,2325,2325,2325,2325,0
20240702,154300,148116205,2325,2325,2325,2325,0
20240702,154200,148116205,2325,2325,2325,2325,0
20240702,154100,148116205,2325,2325,2325,2325,0
20240702,154000,148116205,2325,2325,2325,2325,0
20240702,153900,148116205,2325,2325,2325,2325,0
20240702,153800,148116205,2325,2325,2325,2325,0
20240702,153700,148116205,2325,2325,2325,2325,0
20240702,153600,148116205,2325,2325,2325,2325,0
20240702,153500,148116205,2325,2325,2325,2325,0
20240702,153400,148116205,2325,2325,2325,2325,0
20240702,153300,148116205,2325,2325,2325,2325,0
20240702,153200,148116205,2325,2325,2325,2325,0
20240702,153100,148116205,2325,2325,2325,2325,0
20240702,153000,148116205,2325,2325,2325,2325,4648
20240702,152900,137309605,2320,2320,2320,2320,0
20240702,152800,137309605,2320,2320,2320,2320,0
20240702,152700,137309605,2320,2320,2320,2320,0
20240702,152600,137309605,2320,2320,2320,2320,0
20240702,152500,137309605,2320,2320,2320,2320,0
20240702,152400,137309605,2320,2320,2320,2320,0
20240702,152300,137309605,2320,2320,2320,2320,0
20240702,152200,137309605,2320,2320,2320,2320,0
20240702,152100,137309605,2320,2320,2320,2320,0
20240702,152000,137309605,2320,2320,2320,2320,0
20240702,151900,137309605,2320,2320,2320,2320,0
20240702,151800,137309605,2320,2320,2320,2320,23
20240702,151700,137256245,2320,2310,2320,2310,130
20240702,151600,136955500,2315,2315,2315,2315,1
20240702,151500,136953185,2315,2315,2315,2315,128
20240702,151400,136656865,2320,2320,2320,2320,0
20240702,151300,136656865,2320,2315,2320,2315,120
20240702,151200,136378915,2320,2320,2320,2320,1
20240702,151100,136376595,2320,2320,2320,2320,0
20240702,151000,136376595,2320,2320,2320,2320,227
20240702,150900,135849955,2320,2320,2320,2320,273
20240702,150800,135216595,2320,2320,2320,2320,50
20240702,150700,135100595,2325,2325,2325,2325,0
20240702,150600,135100595,2325,2325,2325,2325,0
20240702,150500,135100595,2325,2325,2325,2325,0
20240702,150400,135100595,2325,2325,2325,2325,0
20240702,150300,135100595,2325,2320,2325,2320,120
20240702,150200,134822060,2320,2320,2320,2320,0
20240702,150100,134822060,2320,2320,2320,2320,5
20240702,150000,134810460,2320,2320,2325,2310,90
20240702,145900,134602415,2320,2320,2320,2320,0
20240702,145800,134602415,2320,2310,2320,2310,21
20240702,145700,134553845,2325,2320,2325,2300,10002
20240702,145600,111458150,2330,2330,2330,2330,0
20240702,145500,111458150,2330,2330,2330,2330,0
20240702,145400,111458150,2330,2330,2330,2330,0
20240702,145300,111458150,2330,2330,2330,2330,30
20240702,145200,111388250,2315,2315,2315,2315,0
20240702,145100,111388250,2315,2320,2320,2315,2057
20240702,145000,106625295,2320,2320,2320,2320,803
20240702,144900,104762335,2320,2325,2325,2320,1000
20240702,144800,102442330,2330,2330,2330,2330,0
20240702,144700,102442330,2330,2330,2330,2330,0
20240702,144600,102442330,2330,2330,2330,2330,0
20240702,144500,102442330,2330,2330,2330,2330,0
20240702,144400,102442330,2330,2315,2330,2315,2
20240702,144300,102437685,2315,2315,2315,2315,1
20240702,144200,102435370,2330,2330,2330,2330,0
20240702,144100,102435370,2330,2330,2330,2330,0
20240702,144000,102435370,2330,2330,2330,2330,0
20240702,143900,102435370,2330,2330,2330,2330,0
20240702,143800,102435370,2330,2330,2330,2330,0
20240702,143700,102435370,2330,2330,2330,2330,0
20240702,143600,102435370,2330,2330,2330,2330,0
20240702,143500,102435370,2330,2330,2330,2315,4
20240702,143400,102426065,2315,2315,2315,2315,0
20240702,143300,102426065,2315,2315,2315,2315,0
20240702,143200,102426065,2315,2315,2315,2315,0
20240702,143100,102426065,2315,2315,2315,2315,100
20240702,143000,102194565,2315,2315,2315,2315,40
20240702,142900,102101965,2315,2320,2320,2315,2000
20240702,142800,97463300,2335,2335,2335,2335,0
20240702,142700,97463300,2335,2335,2335,2335,0
20240702,142600,97463300,2335,2335,2335,2335,0
20240702,142500,97463300,2335,2335,2335,2335,0
20240702,142400,97463300,2335,2335,2335,2335,1
20240702,142300,97460965,2320,2320,2320,2320,0
20240702,142200,97460965,2320,2335,2335,2320,683
20240702,142100,95873900,2330,2330,2330,2330,1035
20240702,142000,93462350,2330,2330,2330,2330,0
20240702,141900,93462350,2330,2330,2330,2330,310
20240702,141800,92740050,2330,2330,2330,2330,53
20240702,141700,92616560,2325,2325,2325,2325,0
20240702,141600,92616560,2325,2325,2325,2325,0
20240702,141500,92616560,2325,2325,2325,2325,0
20240702,141400,92616560,2325,2325,2325,2325,0
20240702,141300,92616560,2325,2325,2325,2325,0
20240702,141200,92616560,2325,2325,2325,2325,0
20240702,141100,92616560,2325,2325,2325,2325,0
20240702,141000,92616560,2325,2325,2325,2325,0
20240702,140900,92616560,2325,2325,2325,2325,0
20240702,140800,92616560,2325,2325,2325,2325,0
20240702,140700,92616560,2325,2325,2325,2325,346
20240702,140600,91812110,2325,2325,2325,2325,112
20240702,140500,91551710,2325,2325,2325,2325,0
20240702,140400,91551710,2325,2325,2325,2325,200
20240702,140300,91086710,2325,2325,2325,2325,0
20240702,140200,91086710,2325,2325,2325,2325,3
20240702,140100,91079735,2330,2330,2330,2330,0
20240702,140000,91079735,2330,2330,2330,2330,0
20240702,135900,91079735,2330,2330,2330,2330,0
20240702,135800,91079735,2330,2330,2330,2330,0
20240702,135700,91079735,2330,2330,2330,2330,0
20240702,135600,91079735,2330,2330,2330,2330,7
20240702,135500,91063425,2330,2330,2330,2330,0
20240702,135400,91063425,2330,2330,2330,2330,0
20240702,135300,91063425,2330,2330,2330,2330,0
20240702,135200,91063425,2330,2330,2330,2330,0
20240702,135100,91063425,2330,2330,2330,2330,2
20240702,135000,91058765,2330,2330,2330,2330,10
20240702,134900,91035465,2325,2325,2325,2325,50
20240702,134800,90919215,2330,2330,2330,2330,0
20240702,134700,90919215,2330,2330,2330,2330,0
20240702,134600,90919215,2330,2330,2330,2330,0
20240702,134500,90919215,2330,2330,2330,2330,0
20240702,134400,90919215,2330,2330,2330,2330,0
20240702,134300,90919215,2330,2330,2330,2330,1
20240702,134200,90916885,2320,2330,2330,2320,501
20240702,134100,89754555,2320,2325,2325,2320,72
20240702,134000,89587505,2330,2330,2330,2330,0
20240702,133900,89587505,2330,2330,2330,2330,0
20240702,133800,89587505,2330,2330,2330,2330,0
20240702,133700,89587505,2330,2330,2330,2330,0
20240702,133600,89587505,2330,2330,2330,2330,0
20240702,133500,89587505,2330,2330,2330,2330,1
20240702,133400,89585175,2325,2325,2325,2325,0
20240702,133300,89585175,2325,2325,2325,2325,198
20240702,133200,89124825,2320,2320,2320,2320,0
20240702,133100,89124825,2320,2320,2320,2320,0
20240702,133000,89124825,2320,2320,2320,2320,208
20240702,132900,88642265,2325,2325,2325,2325,1
20240702,132800,88639940,2320,2320,2320,2320,15
20240702,132700,88605140,2325,2325,2325,2325,1
20240702,132600,88602815,2315,2315,2315,2315,998
20240702,132500,86292445,2320,2320,2320,2320,0
20240702,132400,86292445,2320,2320,2320,2320,0
20240702,132300,86292445,2320,2320,2320,2320,0
20240702,132200,86292445,2320,2320,2320,2320,24
20240702,132100,86236765,2320,2320,2320,2320,478
20240702,132000,85127805,2320,2320,2320,2320,0
20240702,131900,85127805,2320,2320,2320,2320,502
20240702,131800,83963165,2320,2320,2320,2320,598
20240702,131700,82575805,2325,2325,2325,2325,0
20240702,131600,82575805,2325,2325,2325,2325,1000
20240702,131500,80250805,2330,2330,2330,2330,0
20240702,131400,80250805,2330,2330,2330,2330,0
20240702,131300,80250805,2330,2330,2330,2330,0
20240702,131200,80250805,2330,2330,2330,2330,1
20240702,131100,80248475,2320,2320,2320,2320,10
20240702,131000,80225275,2325,2325,2325,2325,43
20240702,130900,80125300,2320,2320,2320,2320,0
20240702,130800,80125300,2320,2320,2320,2320,718
20240702,130700,78459540,2330,2330,2330,2330,0
20240702,130600,78459540,2330,2330,2330,2330,0
20240702,130500,78459540,2330,2330,2330,2330,5
20240702,130400,78447890,2335,2335,2335,2335,0
20240702,130300,78447890,2335,2335,2335,2335,0
20240702,130200,78447890,2335,2335,2335,2335,0
20240702,130100,78447890,2335,2330,2335,2330,7
20240702,130000,78431575,2330,2330,2330,2330,0
20240702,125900,78431575,2330,2330,2330,2330,0
20240702,125800,78431575,2330,2330,2330,2330,0
20240702,125700,78431575,2330,2330,2330,2330,50
20240702,125600,78315075,2325,2325,2325,2325,0
20240702,125500,78315075,2325,2325,2325,2325,5
20240702,125400,78303450,2315,2315,2315,2315,0
20240702,125300,78303450,2315,2320,2320,2315,1989
20240702,125200,73695440,2335,2335,2335,2335,0
20240702,125100,73695440,2335,2335,2335,2335,0
20240702,125000,73695440,2335,2330,2335,2330,10
20240702,124900,73672115,2320,2320,2320,2320,1500
20240702,124800,70192115,2325,2320,2325,2320,4
20240702,124700,70182830,2320,2325,2325,2320,3414
20240702,124600,62254150,2340,2340,2340,2340,0
20240702,124500,62254150,2340,2340,2340,2340,0
20240702,124400,62254150,2340,2340,2340,2340,0
20240702,124300,62254150,2340,2340,2340,2340,0
20240702,124200,62254150,2340,2340,2340,2340,0
20240702,124100,62254150,2340,2340,2340,2340,0
20240702,124000,62254150,2340,2340,2340,2340,0
20240702,123900,62254150,2340,2330,2340,2330,222
20240702,123800,61736870,2330,2330,2330,2330,10
20240702,123700,61713570,2345,2345,2345,2345,1
20240702,123600,61711225,2330,2330,2330,2330,0
20240702,123500,61711225,2330,2330,2330,2330,0
20240702,123400,61711225,2330,2335,2335,2330,434
20240702,123300,60699995,2335,2335,2335,2335,0
20240702,123200,60699995,2335,2335,2335,2335,0
20240702,123100,60699995,2335,2335,2335,2335,20
20240702,123000,60653295,2345,2345,2345,2345,2
20240702,122900,60648605,2345,2345,2345,2345,1
20240702,122800,60646260,2330,2330,2330,2330,0
20240702,122700,60646260,2330,2330,2330,2330,0
20240702,122600,60646260,2330,2330,2330,2330,0
20240702,122500,60646260,2330,2330,2330,2330,0
20240702,122400,60646260,2330,2330,2330,2330,1152
20240702,122300,57962100,2335,2335,2335,2335,0
20240702,122200,57962100,2335,2335,2335,2335,0
20240702,122100,57962100,2335,2335,2335,2335,0
20240702,122000,57962100,2335,2335,2335,2335,500
20240702,121900,56794600,2335,2335,2335,2335,0
20240702,121800,56794600,2335,2340,2340,2335,11
20240702,121700,56768910,2330,2330,2330,2330,0
20240702,121600,56768910,2330,2330,2330,2330,0
20240702,121500,56768910,2330,2330,2330,2330,0
20240702,121400,56768910,2330,2330,2330,2330,505
20240702,121300,55592260,2340,2340,2340,2340,0
20240702,121200,55592260,2340,2340,2340,2340,0
20240702,121100,55592260,2340,2340,2340,2340,0
20240702,121000,55592260,2340,2340,2340,2340,0
20240702,120900,55592260,2340,2340,2340,2340,0
20240702,120800,55592260,2340,2340,2340,2340,0
20240702,120700,55592260,2340,2340,2340,2340,2
20240702,120600,55587580,2330,2330,2330,2330,10
20240702,120500,55564280,2340,2340,2340,2340,0
20240702,120400,55564280,2340,2340,2340,2340,0
20240702,120300,55564280,2340,2340,2340,2340,0
20240702,120200,55564280,2340,2340,2340,2340,1
20240702,120100,55561940,2335,2335,2335,2335,0
20240702,120000,55561940,2335,2335,2335,2335,0
20240702,115900,55561940,2335,2335,2335,2335,0
20240702,115800,55561940,2335,2335,2335,2335,0
20240702,115700,55561940,2335,2335,2335,2335,0
20240702,115600,55561940,2335,2335,2335,2335,50
20240702,115500,55445190,2325,2325,2325,2325,3400
20240702,115400,47540190,2340,2340,2340,2340,0
20240702,115300,47540190,2340,2340,2340,2340,0
20240702,115200,47540190,2340,2340,2340,2340,0
20240702,115100,47540190,2340,2340,2340,2340,0
20240702,115000,47540190,2340,2340,2340,2340,0
20240702,114900,47540190,2340,2340,2340,2340,0
20240702,114800,47540190,2340,2340,2340,2340,0
20240702,114700,47540190,2340,2340,2340,2340,1
20240702,114600,47537850,2340,2330,2340,2330,701
20240702,114500,45904510,2340,2340,2340,2340,0
20240702,114400,45904510,2340,2340,2340,2340,0
20240702,114300,45904510,2340,2340,2340,2340,0
20240702,114200,45904510,2340,2340,2340,2340,5
20240702,114100,45892810,2340,2340,2340,2340,0
20240702,114000,45892810,2340,2340,2340,2340,1
20240702,113900,45890470,2330,2330,2330,2330,0
20240702,113800,45890470,2330,2330,2330,2330,0
20240702,113700,45890470,2330,2330,2330,2330,0
20240702,113600,45890470,2330,2330,2330,2330,94
20240702,113500,45671450,2330,2330,2330,2330,0
20240702,113400,45671450,2330,2330,2330,2330,0
20240702,113300,45671450,2330,2330,2330,2330,0
20240702,113200,45671450,2330,2330,2330,2330,0
20240702,113100,45671450,2330,2335,2335,2330,11
20240702,113000,45645770,2340,2340,2340,2340,0
20240702,112900,45645770,2340,2340,2340,2340,1
20240702,112800,45643430,2330,2330,2330,2330,0
20240702,112700,45643430,2330,2330,2330,2330,400
20240702,112600,44711430,2340,2340,2340,2340,0
20240702,112500,44711430,2340,2340,2340,2340,13
20240702,112400,44681010,2335,2335,2335,2335,500
20240702,112300,43513510,2340,2340,2340,2340,0
20240702,112200,43513510,2340,2340,2340,2340,0
20240702,112100,43513510,2340,2340,2340,2340,0
20240702,112000,43513510,2340,2340,2340,2340,1
20240702,111900,43511170,2335,2335,2335,2335,0
20240702,111800,43511170,2335,2335,2335,2335,344
20240702,111700,42707930,2345,2345,2345,2345,0
20240702,111600,42707930,2345,2345,2345,2345,0
20240702,111500,42707930,2345,2345,2345,2345,0
20240702,111400,42707930,2345,2345,2345,2345,0
20240702,111300,42707930,2345,2345,2345,2345,0
20240702,111200,42707930,2345,2345,2345,2345,0
20240702,111100,42707930,2345,2345,2345,2345,1
20240702,111000,42705585,2340,2340,2340,2340,0
20240702,110900,42705585,2340,2340,2340,2340,7
20240702,110800,42689205,2345,2345,2345,2345,0
20240702,110700,42689205,2345,2345,2345,2345,0
20240702,110600,42689205,2345,2345,2345,2345,0
20240702,110500,42689205,2345,2345,2345,2345,0
20240702,110400,42689205,2345,2345,2345,2345,0
20240702,110300,42689205,2345,2345,2345,2345,0
20240702,110200,42689205,2345,2345,2345,2345,0
20240702,110100,42689205,2345,2345,2345,2345,0
20240702,110000,42689205,2345,2345,2345,2345,0
20240702,105900,42689205,2345,2345,2345,2345,0
20240702,105800,42689205,2345,2345,2345,2345,0
20240702,105700,42689205,2345,2345,2345,2345,0
20240702,105600,42689205,2345,2345,2345,2345,0
20240702,105500,42689205,2345,2345,2345,2345,0
20240702,105400,42689205,2345,2345,2345,2345,0
20240702,105300,42689205,2345,2345,2345,2345,0
20240702,105200,42689205,2345,2345,2345,2345,0
20240702,105100,42689205,2345,2345,2345,2345,0
20240702,105000,42689205,2345,2345,2345,2345,0
20240702,104900,42689205,2345,2345,2345,2345,0
20240702,104800,42689205,2345,2345,2345,2345,0
20240702,104700,42689205,2345,2345,2345,2345,0
20240702,104600,42689205,2345,2345,2345,2345,0
20240702,104500,42689205,2345,2345,2345,2345,0
20240702,104400,42689205,2345,2345,2345,2345,0
20240702,104300,42689205,2345,2345,2345,2345,1
20240702,104200,42686860,2345,2345,2345,2345,0
20240702,104100,42686860,2345,2345,2345,2345,0
20240702,104000,42686860,2345,2345,2345,2345,0
20240702,103900,42686860,2345,2345,2345,2345,1
20240702,103800,42684515,2335,2335,2335,2335,0
20240702,103700,42684515,2335,2335,2335,2335,20
20240702,103600,42637815,2345,2345,2345,2345,0
20240702,103500,42637815,2345,2345,2345,2345,0
20240702,103400,42637815,2345,2345,2345,2345,0
20240702,103300,42637815,2345,2345,2345,2345,0
20240702,103200,42637815,2345,2345,2345,2345,0
20240702,103100,42637815,2345,2340,2345,2340,81
20240702,103000,42448270,2340,2340,2340,2340,2
20240702,102900,42443590,2340,2340,2340,2340,205
20240702,102800,41963890,2340,2340,2340,2340,0
20240702,102700,41963890,2340,2340,2340,2340,0
20240702,102600,41963890,2340,2340,2340,2340,2
20240702,102500,41959210,2330,2330,2330,2330,0
20240702,102400,41959210,2330,2330,2330,2330,0
20240702,102300,41959210,2330,2330,2330,2330,0
20240702,102200,41959210,2330,2330,2330,2330,1
20240702,102100,41956880,2340,2340,2340,2340,0
20240702,102000,41956880,2340,2340,2340,2340,135
20240702,101900,41640980,2340,2340,2340,2340,1
20240702,101800,41638640,2330,2330,2330,2330,0
20240702,101700,41638640,2330,2330,2330,2330,0
20240702,101600,41638640,2330,2330,2330,2330,825
20240702,101500,39716390,2325,2345,2345,2325,2400
20240702,101400,34124325,2350,2350,2350,2350,1
20240702,101300,34121975,2345,2345,2345,2345,0
20240702,101200,34121975,2345,2350,2350,2345,102
20240702,101100,33882780,2345,2345,2345,2345,0
20240702,101000,33882780,2345,2345,2345,2345,101
20240702,100900,33645935,2350,2350,2350,2350,0
20240702,100800,33645935,2350,2350,2350,2350,3
20240702,100700,33638885,2350,2350,2350,2350,0
20240702,100600,33638885,2350,2350,2350,2350,1
20240702,100500,33636535,2345,2345,2345,2345,20
20240702,100400,33589635,2345,2345,2345,2345,0
20240702,100300,33589635,2345,2345,2345,2345,20
20240702,100200,33542735,2345,2345,2345,2345,0
20240702,100100,33542735,2345,2345,2345,2345,0
20240702,100000,33542735,2345,2330,2345,2330,22
20240702,095900,33491445,2345,2345,2345,2335,18
20240702,095800,33449270,2355,2355,2355,2355,0
20240702,095700,33449270,2355,2355,2355,2355,0
20240702,095600,33449270,2355,2355,2355,2355,0
20240702,095500,33449270,2355,2355,2355,2355,1
20240702,095400,33446915,2355,2355,2355,2355,12
20240702,095300,33418655,2355,2355,2355,2355,1
20240702,095200,33416300,2360,2360,2360,2360,0
20240702,095100,33416300,2360,2360,2360,2360,0
20240702,095000,33416300,2360,2360,2360,2360,0
20240702,094900,33416300,2360,2360,2360,2360,0
20240702,094800,33416300,2360,2360,2360,2360,0
20240702,094700,33416300,2360,2360,2360,2360,0
20240702,094600,33416300,2360,2360,2360,2360,0
20240702,094500,33416300,2360,2360,2360,2360,2
20240702,094400,33411580,2335,2335,2335,2335,270
20240702,094300,32781130,2375,2350,2375,2350,74
20240702,094200,32606560,2345,2345,2345,2345,45
20240702,094100,32501035,2335,2335,2335,2320,4820
20240702,094000,21268700,2340,2340,2340,2340,0
20240702,093900,21268700,2340,2340,2340,2340,5
20240702,093800,21257000,2330,2335,2335,2330,300
20240702,093700,20557000,2335,2330,2335,2330,205
20240702,093600,20079050,2335,2340,2340,2335,1457
20240702,093500,16674455,2340,2340,2340,2340,0
20240702,093400,16674455,2340,2340,2340,2340,0
20240702,093300,16674455,2340,2340,2340,2340,0
20240702,093200,16674455,2340,2340,2340,2340,100
20240702,093100,16440455,2340,2350,2350,2340,423
20240702,093000,15450625,2340,2340,2340,2340,978
20240702,092900,13162105,2335,2340,2340,2335,1051
20240702,092800,10707920,2340,2340,2340,2340,1
20240702,092700,10705580,2340,2340,2340,2340,2
20240702,092600,10700900,2340,2340,2340,2340,979
20240702,092500,8410040,2340,2340,2340,2340,20
20240702,092400,8363240,2340,2340,2340,2340,11
20240702,092300,8337500,2340,2345,2345,2340,502
20240702,092200,7160470,2355,2355,2355,2355,0
20240702,092100,7160470,2355,2355,2355,2355,0
20240702,092000,7160470,2355,2355,2355,2355,1
20240702,091900,7158115,2335,2335,2335,2335,0
20240702,091800,7158115,2335,2335,2335,2335,0
20240702,091700,7158115,2335,2335,2335,2335,1
20240702,091600,7155780,2355,2335,2355,2335,538
20240702,091500,5899530,2340,2340,2340,2340,196
20240702,091400,5440890,2345,2345,2345,2345,191
20240702,091300,4992995,2365,2365,2365,2365,0
20240702,091200,4992995,2365,2365,2365,2365,1
20240702,091100,4990630,2350,2365,2365,2350,93
20240702,091000,4772065,2350,2350,2350,2350,30
20240702,090900,4701565,2350,2350,2350,2350,87
20240702,090800,4497115,2345,2350,2350,2345,71
20240702,090700,4330325,2350,2355,2355,2350,576
20240702,090600,2976035,2360,2360,2360,2360,0
20240702,090500,2976035,2360,2360,2360,2360,314
20240702,090400,2234995,2375,2375,2375,2375,1
20240702,090300,2232620,2375,2375,2375,2375,2
20240702,090200,2227870,2375,2360,2375,2360,11
20240702,090100,2201895,2375,2375,2375,2375,0
20240702,090000,2201895,2375,2360,2375,2360,933