KissMeData/303530/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,211800,172261470,8970,8970,8970,8970,310
20240702,211700,172261470,8970,8970,8970,8970,0
20240702,211600,172261470,8970,8970,8970,8970,0
20240702,211500,172261470,8970,8970,8970,8970,0
20240702,211400,172261470,8970,8970,8970,8970,0
20240702,211300,172261470,8970,8970,8970,8970,0
20240702,211200,172261470,8970,8970,8970,8970,0
20240702,211100,172261470,8970,8970,8970,8970,0
20240702,211000,172261470,8970,8970,8970,8970,0
20240702,210900,172261470,8970,8970,8970,8970,0
20240702,210800,172261470,8970,8970,8970,8970,0
20240702,210700,172261470,8970,8970,8970,8970,0
20240702,210600,172261470,8970,8970,8970,8970,0
20240702,210500,172261470,8970,8970,8970,8970,0
20240702,210400,172261470,8970,8970,8970,8970,0
20240702,210300,172261470,8970,8970,8970,8970,0
20240702,210200,172261470,8970,8970,8970,8970,0
20240702,210100,172261470,8970,8970,8970,8970,0
20240702,210000,172261470,8970,8970,8970,8970,0
20240702,205900,172261470,8970,8970,8970,8970,0
20240702,205800,172261470,8970,8970,8970,8970,0
20240702,205700,172261470,8970,8970,8970,8970,0
20240702,205600,172261470,8970,8970,8970,8970,0
20240702,205500,172261470,8970,8970,8970,8970,0
20240702,205400,172261470,8970,8970,8970,8970,0
20240702,205300,172261470,8970,8970,8970,8970,0
20240702,205200,172261470,8970,8970,8970,8970,0
20240702,205100,172261470,8970,8970,8970,8970,0
20240702,205000,172261470,8970,8970,8970,8970,0
20240702,204900,172261470,8970,8970,8970,8970,0
20240702,204800,172261470,8970,8970,8970,8970,310
20240702,204700,172261470,8970,8970,8970,8970,0
20240702,204600,172261470,8970,8970,8970,8970,0
20240702,204500,172261470,8970,8970,8970,8970,0
20240702,204400,172261470,8970,8970,8970,8970,0
20240702,204300,172261470,8970,8970,8970,8970,0
20240702,204200,172261470,8970,8970,8970,8970,0
20240702,204100,172261470,8970,8970,8970,8970,0
20240702,204000,172261470,8970,8970,8970,8970,0
20240702,203900,172261470,8970,8970,8970,8970,0
20240702,203800,172261470,8970,8970,8970,8970,0
20240702,203700,172261470,8970,8970,8970,8970,0
20240702,203600,172261470,8970,8970,8970,8970,0
20240702,203500,172261470,8970,8970,8970,8970,0
20240702,203400,172261470,8970,8970,8970,8970,0
20240702,203300,172261470,8970,8970,8970,8970,0
20240702,203200,172261470,8970,8970,8970,8970,0
20240702,203100,172261470,8970,8970,8970,8970,0
20240702,203000,172261470,8970,8970,8970,8970,0
20240702,202900,172261470,8970,8970,8970,8970,0
20240702,202800,172261470,8970,8970,8970,8970,0
20240702,202700,172261470,8970,8970,8970,8970,0
20240702,202600,172261470,8970,8970,8970,8970,0
20240702,202500,172261470,8970,8970,8970,8970,0
20240702,202400,172261470,8970,8970,8970,8970,0
20240702,202300,172261470,8970,8970,8970,8970,0
20240702,202200,172261470,8970,8970,8970,8970,0
20240702,202100,172261470,8970,8970,8970,8970,0
20240702,202000,172261470,8970,8970,8970,8970,0
20240702,201900,172261470,8970,8970,8970,8970,0
20240702,201800,172261470,8970,8970,8970,8970,310
20240702,201700,172261470,8970,8970,8970,8970,0
20240702,201600,172261470,8970,8970,8970,8970,0
20240702,201500,172261470,8970,8970,8970,8970,0
20240702,201400,172261470,8970,8970,8970,8970,0
20240702,201300,172261470,8970,8970,8970,8970,0
20240702,201200,172261470,8970,8970,8970,8970,0
20240702,201100,172261470,8970,8970,8970,8970,0
20240702,201000,172261470,8970,8970,8970,8970,0
20240702,200900,172261470,8970,8970,8970,8970,0
20240702,200800,172261470,8970,8970,8970,8970,0
20240702,200700,172261470,8970,8970,8970,8970,0
20240702,200600,172261470,8970,8970,8970,8970,0
20240702,200500,172261470,8970,8970,8970,8970,0
20240702,200400,172261470,8970,8970,8970,8970,0
20240702,200300,172261470,8970,8970,8970,8970,0
20240702,200200,172261470,8970,8970,8970,8970,0
20240702,200100,172261470,8970,8970,8970,8970,0
20240702,200000,172261470,8970,8970,8970,8970,0
20240702,195900,172261470,8970,8970,8970,8970,0
20240702,195800,172261470,8970,8970,8970,8970,0
20240702,195700,172261470,8970,8970,8970,8970,0
20240702,195600,172261470,8970,8970,8970,8970,0
20240702,195500,172261470,8970,8970,8970,8970,0
20240702,195400,172261470,8970,8970,8970,8970,0
20240702,195300,172261470,8970,8970,8970,8970,0
20240702,195200,172261470,8970,8970,8970,8970,0
20240702,195100,172261470,8970,8970,8970,8970,0
20240702,195000,172261470,8970,8970,8970,8970,0
20240702,194900,172261470,8970,8970,8970,8970,0
20240702,194800,172261470,8970,8970,8970,8970,310
20240702,194700,172261470,8970,8970,8970,8970,0
20240702,194600,172261470,8970,8970,8970,8970,0
20240702,194500,172261470,8970,8970,8970,8970,0
20240702,194400,172261470,8970,8970,8970,8970,0
20240702,194300,172261470,8970,8970,8970,8970,0
20240702,194200,172261470,8970,8970,8970,8970,0
20240702,194100,172261470,8970,8970,8970,8970,0
20240702,194000,172261470,8970,8970,8970,8970,0
20240702,193900,172261470,8970,8970,8970,8970,0
20240702,193800,172261470,8970,8970,8970,8970,0
20240702,193700,172261470,8970,8970,8970,8970,0
20240702,193600,172261470,8970,8970,8970,8970,0
20240702,193500,172261470,8970,8970,8970,8970,0
20240702,193400,172261470,8970,8970,8970,8970,0
20240702,193300,172261470,8970,8970,8970,8970,0
20240702,193200,172261470,8970,8970,8970,8970,0
20240702,193100,172261470,8970,8970,8970,8970,0
20240702,193000,172261470,8970,8970,8970,8970,0
20240702,192900,172261470,8970,8970,8970,8970,0
20240702,192800,172261470,8970,8970,8970,8970,0
20240702,192700,172261470,8970,8970,8970,8970,0
20240702,192600,172261470,8970,8970,8970,8970,0
20240702,192500,172261470,8970,8970,8970,8970,0
20240702,192400,172261470,8970,8970,8970,8970,0
20240702,192300,172261470,8970,8970,8970,8970,0
20240702,192200,172261470,8970,8970,8970,8970,0
20240702,192100,172261470,8970,8970,8970,8970,0
20240702,192000,172261470,8970,8970,8970,8970,0
20240702,191900,172261470,8970,8970,8970,8970,0
20240702,191800,172261470,8970,8970,8970,8970,310
20240702,191700,172261470,8970,8970,8970,8970,0
20240702,191600,172261470,8970,8970,8970,8970,0
20240702,191500,172261470,8970,8970,8970,8970,0
20240702,191400,172261470,8970,8970,8970,8970,0
20240702,191300,172261470,8970,8970,8970,8970,0
20240702,191200,172261470,8970,8970,8970,8970,0
20240702,191100,172261470,8970,8970,8970,8970,0
20240702,191000,172261470,8970,8970,8970,8970,0
20240702,190900,172261470,8970,8970,8970,8970,0
20240702,190800,172261470,8970,8970,8970,8970,0
20240702,190700,172261470,8970,8970,8970,8970,0
20240702,190600,172261470,8970,8970,8970,8970,0
20240702,190500,172261470,8970,8970,8970,8970,0
20240702,190400,172261470,8970,8970,8970,8970,0
20240702,190300,172261470,8970,8970,8970,8970,0
20240702,190200,172261470,8970,8970,8970,8970,0
20240702,190100,172261470,8970,8970,8970,8970,0
20240702,190000,172261470,8970,8970,8970,8970,0
20240702,185900,172261470,8970,8970,8970,8970,0
20240702,185800,172261470,8970,8970,8970,8970,0
20240702,185700,172261470,8970,8970,8970,8970,0
20240702,185600,172261470,8970,8970,8970,8970,0
20240702,185500,172261470,8970,8970,8970,8970,0
20240702,185400,172261470,8970,8970,8970,8970,0
20240702,185300,172261470,8970,8970,8970,8970,0
20240702,185200,172261470,8970,8970,8970,8970,0
20240702,185100,172261470,8970,8970,8970,8970,0
20240702,185000,172261470,8970,8970,8970,8970,0
20240702,184900,172261470,8970,8970,8970,8970,0
20240702,184800,172261470,8970,8970,8970,8970,310
20240702,184700,172261470,8970,8970,8970,8970,0
20240702,184600,172261470,8970,8970,8970,8970,0
20240702,184500,172261470,8970,8970,8970,8970,0
20240702,184400,172261470,8970,8970,8970,8970,0
20240702,184300,172261470,8970,8970,8970,8970,0
20240702,184200,172261470,8970,8970,8970,8970,0
20240702,184100,172261470,8970,8970,8970,8970,0
20240702,184000,172261470,8970,8970,8970,8970,0
20240702,183900,172261470,8970,8970,8970,8970,0
20240702,183800,172261470,8970,8970,8970,8970,0
20240702,183700,172261470,8970,8970,8970,8970,0
20240702,183600,172261470,8970,8970,8970,8970,0
20240702,183500,172261470,8970,8970,8970,8970,0
20240702,183400,172261470,8970,8970,8970,8970,0
20240702,183300,172261470,8970,8970,8970,8970,0
20240702,183200,172261470,8970,8970,8970,8970,0
20240702,183100,172261470,8970,8970,8970,8970,0
20240702,183000,172261470,8970,8970,8970,8970,0
20240702,182900,172261470,8970,8970,8970,8970,0
20240702,182800,172261470,8970,8970,8970,8970,0
20240702,182700,172261470,8970,8970,8970,8970,0
20240702,182600,172261470,8970,8970,8970,8970,0
20240702,182500,172261470,8970,8970,8970,8970,0
20240702,182400,172261470,8970,8970,8970,8970,0
20240702,182300,172261470,8970,8970,8970,8970,0
20240702,182200,172261470,8970,8970,8970,8970,0
20240702,182100,172261470,8970,8970,8970,8970,0
20240702,182000,172261470,8970,8970,8970,8970,0
20240702,181900,172261470,8970,8970,8970,8970,0
20240702,181800,172261470,8970,8970,8970,8970,310
20240702,181700,172261470,8970,8970,8970,8970,0
20240702,181600,172261470,8970,8970,8970,8970,0
20240702,181500,172261470,8970,8970,8970,8970,0
20240702,181400,172261470,8970,8970,8970,8970,0
20240702,181300,172261470,8970,8970,8970,8970,0
20240702,181200,172261470,8970,8970,8970,8970,0
20240702,181100,172261470,8970,8970,8970,8970,0
20240702,181000,172261470,8970,8970,8970,8970,0
20240702,180900,172261470,8970,8970,8970,8970,0
20240702,180800,172261470,8970,8970,8970,8970,0
20240702,180700,172261470,8970,8970,8970,8970,0
20240702,180600,172261470,8970,8970,8970,8970,0
20240702,180500,172261470,8970,8970,8970,8970,0
20240702,180400,172261470,8970,8970,8970,8970,0
20240702,180300,172261470,8970,8970,8970,8970,0
20240702,180200,172261470,8970,8970,8970,8970,0
20240702,180100,172261470,8970,8970,8970,8970,0
20240702,180000,172261470,8970,8970,8970,8970,0
20240702,175900,172261470,8970,8970,8970,8970,0
20240702,175800,172261470,8970,8970,8970,8970,0
20240702,175700,172261470,8970,8970,8970,8970,0
20240702,175600,172261470,8970,8970,8970,8970,0
20240702,175500,172261470,8970,8970,8970,8970,0
20240702,175400,172261470,8970,8970,8970,8970,0
20240702,175300,172261470,8970,8970,8970,8970,0
20240702,175200,172261470,8970,8970,8970,8970,0
20240702,175100,172261470,8970,8970,8970,8970,0
20240702,175000,172261470,8970,8970,8970,8970,0
20240702,174900,172261470,8970,8970,8970,8970,0
20240702,174800,172261470,8970,8970,8970,8970,310
20240702,174700,172261470,8970,8970,8970,8970,0
20240702,174600,172261470,8970,8970,8970,8970,0
20240702,174500,172261470,8970,8970,8970,8970,0
20240702,174400,172261470,8970,8970,8970,8970,0
20240702,174300,172261470,8970,8970,8970,8970,0
20240702,174200,172261470,8970,8970,8970,8970,0
20240702,174100,172261470,8970,8970,8970,8970,0
20240702,174000,172261470,8970,8970,8970,8970,0
20240702,173900,172261470,8970,8970,8970,8970,0
20240702,173800,172261470,8970,8970,8970,8970,0
20240702,173700,172261470,8970,8970,8970,8970,0
20240702,173600,172261470,8970,8970,8970,8970,0
20240702,173500,172261470,8970,8970,8970,8970,0
20240702,173400,172261470,8970,8970,8970,8970,0
20240702,173300,172261470,8970,8970,8970,8970,0
20240702,173200,172261470,8970,8970,8970,8970,0
20240702,173100,172261470,8970,8970,8970,8970,0
20240702,173000,172261470,8970,8970,8970,8970,0
20240702,172900,172261470,8970,8970,8970,8970,0
20240702,172800,172261470,8970,8970,8970,8970,0
20240702,172700,172261470,8970,8970,8970,8970,0
20240702,172600,172261470,8970,8970,8970,8970,0
20240702,172500,172261470,8970,8970,8970,8970,0
20240702,172400,172261470,8970,8970,8970,8970,0
20240702,172300,172261470,8970,8970,8970,8970,0
20240702,172200,172261470,8970,8970,8970,8970,0
20240702,172100,172261470,8970,8970,8970,8970,0
20240702,172000,172261470,8970,8970,8970,8970,0
20240702,171900,172261470,8970,8970,8970,8970,0
20240702,171800,172261470,8970,8970,8970,8970,310
20240702,171700,172261470,8970,8970,8970,8970,0
20240702,171600,172261470,8970,8970,8970,8970,0
20240702,171500,172261470,8970,8970,8970,8970,0
20240702,171400,172261470,8970,8970,8970,8970,0
20240702,171300,172261470,8970,8970,8970,8970,0
20240702,171200,172261470,8970,8970,8970,8970,0
20240702,171100,172261470,8970,8970,8970,8970,0
20240702,171000,172261470,8970,8970,8970,8970,0
20240702,170900,172261470,8970,8970,8970,8970,0
20240702,170800,172261470,8970,8970,8970,8970,0
20240702,170700,172261470,8970,8970,8970,8970,0
20240702,170600,172261470,8970,8970,8970,8970,0
20240702,170500,172261470,8970,8970,8970,8970,0
20240702,170400,172261470,8970,8970,8970,8970,0
20240702,170300,172261470,8970,8970,8970,8970,0
20240702,170200,172261470,8970,8970,8970,8970,0
20240702,170100,172261470,8970,8970,8970,8970,0
20240702,170000,172261470,8970,8970,8970,8970,0
20240702,165900,172261470,8970,8970,8970,8970,0
20240702,165800,172261470,8970,8970,8970,8970,0
20240702,165700,172261470,8970,8970,8970,8970,0
20240702,165600,172261470,8970,8970,8970,8970,0
20240702,165500,172261470,8970,8970,8970,8970,0
20240702,165400,172261470,8970,8970,8970,8970,0
20240702,165300,172261470,8970,8970,8970,8970,0
20240702,165200,172261470,8970,8970,8970,8970,0
20240702,165100,172261470,8970,8970,8970,8970,0
20240702,165000,172261470,8970,8970,8970,8970,0
20240702,164900,172261470,8970,8970,8970,8970,0
20240702,164800,172261470,8970,8970,8970,8970,310
20240702,164700,172261470,8970,8970,8970,8970,0
20240702,164600,172261470,8970,8970,8970,8970,0
20240702,164500,172261470,8970,8970,8970,8970,0
20240702,164400,172261470,8970,8970,8970,8970,0
20240702,164300,172261470,8970,8970,8970,8970,0
20240702,164200,172261470,8970,8970,8970,8970,0
20240702,164100,172261470,8970,8970,8970,8970,0
20240702,164000,172261470,8970,8970,8970,8970,0
20240702,163900,172261470,8970,8970,8970,8970,0
20240702,163800,172261470,8970,8970,8970,8970,0
20240702,163700,172261470,8970,8970,8970,8970,0
20240702,163600,172261470,8970,8970,8970,8970,0
20240702,163500,172261470,8970,8970,8970,8970,0
20240702,163400,172261470,8970,8970,8970,8970,0
20240702,163300,172261470,8970,8970,8970,8970,0
20240702,163200,172261470,8970,8970,8970,8970,0
20240702,163100,172261470,8970,8970,8970,8970,0
20240702,163000,172261470,8970,8970,8970,8970,0
20240702,162900,172261470,8970,8970,8970,8970,0
20240702,162800,172261470,8970,8970,8970,8970,0
20240702,162700,172261470,8970,8970,8970,8970,0
20240702,162600,172261470,8970,8970,8970,8970,0
20240702,162500,172261470,8970,8970,8970,8970,0
20240702,162400,172261470,8970,8970,8970,8970,0
20240702,162300,172261470,8970,8970,8970,8970,0
20240702,162200,172261470,8970,8970,8970,8970,0
20240702,162100,172261470,8970,8970,8970,8970,0
20240702,162000,172261470,8970,8970,8970,8970,0
20240702,161900,172261470,8970,8970,8970,8970,0
20240702,161800,172261470,8970,8970,8970,8970,310
20240702,161700,172261470,8970,8970,8970,8970,0
20240702,161600,172261470,8970,8970,8970,8970,0
20240702,161500,172261470,8970,8970,8970,8970,0
20240702,161400,172261470,8970,8970,8970,8970,0
20240702,161300,172261470,8970,8970,8970,8970,0
20240702,161200,172261470,8970,8970,8970,8970,0
20240702,161100,172261470,8970,8970,8970,8970,0
20240702,161000,172261470,8970,8970,8970,8970,0
20240702,160900,172261470,8970,8970,8970,8970,0
20240702,160800,172261470,8970,8970,8970,8970,0
20240702,160700,172261470,8970,8970,8970,8970,0
20240702,160600,172261470,8970,8970,8970,8970,0
20240702,160500,172261470,8970,8970,8970,8970,0
20240702,160400,172261470,8970,8970,8970,8970,0
20240702,160300,172261470,8970,8970,8970,8970,0
20240702,160200,172261470,8970,8970,8970,8970,0
20240702,160100,172261470,8970,8970,8970,8970,0
20240702,160000,172261470,8970,8970,8970,8970,0
20240702,155900,172261470,8970,8970,8970,8970,0
20240702,155800,172261470,8970,8970,8970,8970,0
20240702,155700,172261470,8970,8970,8970,8970,0
20240702,155600,172261470,8970,8970,8970,8970,0
20240702,155500,172261470,8970,8970,8970,8970,0
20240702,155400,172261470,8970,8970,8970,8970,0
20240702,155300,172261470,8970,8970,8970,8970,0
20240702,155200,172261470,8970,8970,8970,8970,0
20240702,155100,172261470,8970,8970,8970,8970,0
20240702,155000,172261470,8970,8970,8970,8970,0
20240702,154900,172261470,8970,8970,8970,8970,0
20240702,154800,172261470,8970,8970,8970,8970,310
20240702,154700,172261470,8970,8970,8970,8970,0
20240702,154600,172261470,8970,8970,8970,8970,0
20240702,154500,172261470,8970,8970,8970,8970,0
20240702,154400,172261470,8970,8970,8970,8970,0
20240702,154300,172261470,8970,8970,8970,8970,0
20240702,154200,172261470,8970,8970,8970,8970,0
20240702,154100,172261470,8970,8970,8970,8970,0
20240702,154000,172261470,8970,8970,8970,8970,0
20240702,153900,172261470,8970,8970,8970,8970,0
20240702,153800,172261470,8970,8970,8970,8970,0
20240702,153700,172261470,8970,8970,8970,8970,0
20240702,153600,172261470,8970,8970,8970,8970,0
20240702,153500,172261470,8970,8970,8970,8970,0
20240702,153400,172261470,8970,8970,8970,8970,0
20240702,153300,172261470,8970,8970,8970,8970,0
20240702,153200,172261470,8970,8970,8970,8970,0
20240702,153100,172261470,8970,8970,8970,8970,0
20240702,153000,172261470,8970,8970,8970,8970,310
20240702,152900,169480770,9040,9040,9040,9040,0
20240702,152800,169480770,9040,9040,9040,9040,0
20240702,152700,169480770,9040,9040,9040,9040,0
20240702,152600,169480770,9040,9040,9040,9040,0
20240702,152500,169480770,9040,9040,9040,9040,0
20240702,152400,169480770,9040,9040,9040,9040,0
20240702,152300,169480770,9040,9040,9040,9040,0
20240702,152200,169480770,9040,9040,9040,9040,0
20240702,152100,169480770,9040,9040,9040,9040,0
20240702,152000,169480770,9040,9040,9040,9040,0
20240702,151900,169480770,9040,8980,9040,8980,29
20240702,151800,169220230,9040,9040,9040,9040,1
20240702,151700,169211190,9040,9040,9040,9040,0
20240702,151600,169211190,9040,9040,9040,9040,1
20240702,151500,169202150,8970,9010,9050,8970,63
20240702,151400,168636360,9050,9050,9050,9050,0
20240702,151300,168636360,9050,9050,9050,9050,0
20240702,151200,168636360,9050,9040,9050,9040,6
20240702,151100,168582070,9040,9040,9040,9040,0
20240702,151000,168582070,9040,9040,9040,9040,3
20240702,150900,168554950,9040,9040,9040,9040,0
20240702,150800,168554950,9040,9040,9040,9040,0
20240702,150700,168554950,9040,9040,9040,9040,5
20240702,150600,168509750,9040,8980,9040,8980,11
20240702,150500,168410910,9050,9050,9050,9050,0
20240702,150400,168410910,9050,9050,9050,9050,0
20240702,150300,168410910,9050,9050,9050,9050,0
20240702,150200,168410910,9050,9050,9050,9050,0
20240702,150100,168410910,9050,9030,9050,8970,1703
20240702,150000,153073350,9050,9040,9050,9040,11
20240702,145900,152973900,9060,9060,9060,9060,0
20240702,145800,152973900,9060,9060,9060,9060,0
20240702,145700,152973900,9060,9060,9060,9060,0
20240702,145600,152973900,9060,9060,9060,9060,0
20240702,145500,152973900,9060,9060,9060,9060,0
20240702,145400,152973900,9060,9050,9060,9050,229
20240702,145300,150901240,9050,9050,9050,9050,0
20240702,145200,150901240,9050,9050,9050,9050,0
20240702,145100,150901240,9050,9050,9050,9050,0
20240702,145000,150901240,9050,9050,9050,9050,0
20240702,144900,150901240,9050,9020,9050,9020,260
20240702,144800,148556010,9050,9050,9050,9050,0
20240702,144700,148556010,9050,9050,9050,9050,0
20240702,144600,148556010,9050,9050,9050,9050,0
20240702,144500,148556010,9050,9050,9050,9050,0
20240702,144400,148556010,9050,9050,9050,9050,0
20240702,144300,148556010,9050,9050,9050,9050,0
20240702,144200,148556010,9050,9050,9050,9050,0
20240702,144100,148556010,9050,9050,9050,9050,1
20240702,144000,148546960,9010,9010,9020,9010,437
20240702,143900,144606470,9010,9010,9010,9010,0
20240702,143800,144606470,9010,9010,9010,9010,0
20240702,143700,144606470,9010,8980,9010,8980,3
20240702,143600,144579470,9000,9000,9000,9000,458
20240702,143500,140457470,9000,9000,9000,9000,33
20240702,143400,140160470,9000,9000,9000,9000,0
20240702,143300,140160470,9000,9000,9000,9000,0
20240702,143200,140160470,9000,9000,9000,9000,0
20240702,143100,140160470,9000,9000,9000,9000,0
20240702,143000,140160470,9000,9000,9000,9000,0
20240702,142900,140160470,9000,9000,9000,9000,0
20240702,142800,140160470,9000,9000,9000,9000,0
20240702,142700,140160470,9000,9000,9000,9000,10
20240702,142600,140070470,9000,9000,9000,9000,0
20240702,142500,140070470,9000,9000,9000,9000,0
20240702,142400,140070470,9000,9000,9000,9000,0
20240702,142300,140070470,9000,9000,9000,9000,0
20240702,142200,140070470,9000,9000,9000,9000,0
20240702,142100,140070470,9000,9000,9000,9000,0
20240702,142000,140070470,9000,9000,9000,9000,0
20240702,141900,140070470,9000,9000,9000,9000,0
20240702,141800,140070470,9000,9000,9000,9000,0
20240702,141700,140070470,9000,8980,9000,8970,214
20240702,141600,138149350,9000,9000,9000,9000,1
20240702,141500,138140350,8980,8980,8980,8980,101
20240702,141400,137233370,9000,9000,9000,9000,0
20240702,141300,137233370,9000,9000,9000,9000,0
20240702,141200,137233370,9000,9000,9000,9000,69
20240702,141100,136612370,9000,9000,9000,8980,7
20240702,141000,136549470,8980,8980,8980,8980,16
20240702,140900,136405790,8980,9000,9000,8980,236
20240702,140800,134286490,8980,8980,8980,8980,0
20240702,140700,134286490,8980,8980,8980,8980,10
20240702,140600,134196690,8980,8980,8980,8980,5
20240702,140500,134151790,9000,9000,9000,9000,0
20240702,140400,134151790,9000,9000,9000,9000,0
20240702,140300,134151790,9000,9000,9000,9000,0
20240702,140200,134151790,9000,9000,9000,9000,0
20240702,140100,134151790,9000,8980,9000,8980,427
20240702,140000,130315090,9010,9010,9010,9010,0
20240702,135900,130315090,9010,9010,9010,9010,0
20240702,135800,130315090,9010,9010,9010,9010,0
20240702,135700,130315090,9010,9010,9010,9010,0
20240702,135600,130315090,9010,9010,9010,9010,0
20240702,135500,130315090,9010,9010,9010,9010,0
20240702,135400,130315090,9010,9010,9010,9010,0
20240702,135300,130315090,9010,9010,9010,9010,0
20240702,135200,130315090,9010,9010,9010,9010,0
20240702,135100,130315090,9010,9010,9010,9010,0
20240702,135000,130315090,9010,9010,9010,9010,0
20240702,134900,130315090,9010,9010,9010,9010,0
20240702,134800,130315090,9010,9010,9010,9010,0
20240702,134700,130315090,9010,9010,9010,9010,0
20240702,134600,130315090,9010,9010,9010,9010,1
20240702,134500,130306080,9010,8970,9010,8970,6
20240702,134400,130252220,9010,9010,9010,9010,0
20240702,134300,130252220,9010,9010,9010,9010,0
20240702,134200,130252220,9010,9010,9010,9010,0
20240702,134100,130252220,9010,9010,9010,9010,0
20240702,134000,130252220,9010,9010,9010,9010,1
20240702,133900,130243210,8960,8960,8960,8960,0
20240702,133800,130243210,8960,8960,8960,8960,0
20240702,133700,130243210,8960,8960,8960,8960,5
20240702,133600,130198410,9010,9010,9010,9010,1
20240702,133500,130189400,8960,8960,8960,8960,6
20240702,133400,130135640,9010,9010,9010,9010,0
20240702,133300,130135640,9010,9010,9010,9010,0
20240702,133200,130135640,9010,9010,9010,9010,0
20240702,133100,130135640,9010,9010,9010,9010,0
20240702,133000,130135640,9010,9010,9010,9010,0
20240702,132900,130135640,9010,9010,9010,9010,0
20240702,132800,130135640,9010,9010,9010,9010,0
20240702,132700,130135640,9010,9010,9010,9010,0
20240702,132600,130135640,9010,9010,9010,9010,0
20240702,132500,130135640,9010,9010,9010,9010,0
20240702,132400,130135640,9010,9010,9010,9010,100
20240702,132300,129234640,9010,9010,9010,9010,1
20240702,132200,129225630,8960,8970,8970,8960,500
20240702,132100,124744520,9010,9010,9010,9010,0
20240702,132000,124744520,9010,9010,9010,9010,0
20240702,131900,124744520,9010,9010,9010,9010,0
20240702,131800,124744520,9010,9010,9010,9010,1
20240702,131700,124735510,9000,9000,9000,9000,565
20240702,131600,119650510,9000,9000,9000,9000,10
20240702,131500,119560510,9000,9000,9000,9000,0
20240702,131400,119560510,9000,9000,9000,9000,0
20240702,131300,119560510,9000,9000,9000,9000,0
20240702,131200,119560510,9000,9000,9000,9000,626
20240702,131100,113926510,9000,9000,9000,9000,0
20240702,131000,113926510,9000,9000,9000,9000,0
20240702,130900,113926510,9000,9000,9000,9000,0
20240702,130800,113926510,9000,9000,9000,9000,0
20240702,130700,113926510,9000,9000,9000,9000,0
20240702,130600,113926510,9000,9000,9000,9000,0
20240702,130500,113926510,9000,9000,9000,9000,0
20240702,130400,113926510,9000,9000,9000,9000,0
20240702,130300,113926510,9000,8980,9000,8960,428
20240702,130200,110089020,9000,9000,9000,9000,10
20240702,130100,109999020,9000,9000,9000,9000,0
20240702,130000,109999020,9000,9000,9000,9000,1
20240702,125900,109990020,8980,8980,8980,8980,0
20240702,125800,109990020,8980,8980,8980,8980,1
20240702,125700,109981040,9000,9000,9000,9000,0
20240702,125600,109981040,9000,9000,9000,9000,0
20240702,125500,109981040,9000,9000,9000,9000,0
20240702,125400,109981040,9000,8970,9000,8970,292
20240702,125300,107357420,9000,9000,9000,9000,0
20240702,125200,107357420,9000,9000,9000,9000,0
20240702,125100,107357420,9000,9000,9000,9000,0
20240702,125000,107357420,9000,9000,9000,9000,0
20240702,124900,107357420,9000,8990,9000,8990,110
20240702,124800,106367520,8990,8990,8990,8990,0
20240702,124700,106367520,8990,8990,8990,8990,0
20240702,124600,106367520,8990,8990,8990,8990,0
20240702,124500,106367520,8990,8990,8990,8990,0
20240702,124400,106367520,8990,8990,8990,8990,0
20240702,124300,106367520,8990,8990,8990,8990,5
20240702,124200,106322570,8990,8990,8990,8990,1
20240702,124100,106313580,8970,8970,8970,8970,0
20240702,124000,106313580,8970,8970,8970,8970,0
20240702,123900,106313580,8970,8970,8970,8970,0
20240702,123800,106313580,8970,8970,8970,8970,0
20240702,123700,106313580,8970,8970,8970,8970,0
20240702,123600,106313580,8970,8970,8970,8970,0
20240702,123500,106313580,8970,8970,8970,8970,52
20240702,123400,105847140,8960,8960,8960,8960,0
20240702,123300,105847140,8960,8960,8960,8960,0
20240702,123200,105847140,8960,8960,8960,8960,45
20240702,123100,105443940,8960,8960,8960,8960,226
20240702,123000,103418980,8960,8960,8960,8960,378
20240702,122900,100032100,8970,8970,8970,8970,10
20240702,122800,99942400,8970,8980,8980,8970,221
20240702,122700,97959720,9000,9000,9000,9000,0
20240702,122600,97959720,9000,9000,9000,9000,5
20240702,122500,97914720,9000,9000,9000,9000,0
20240702,122400,97914720,9000,9000,9000,9000,0
20240702,122300,97914720,9000,9000,9000,9000,0
20240702,122200,97914720,9000,9000,9000,9000,0
20240702,122100,97914720,9000,9000,9000,9000,0
20240702,122000,97914720,9000,9000,9000,9000,0
20240702,121900,97914720,9000,9000,9000,9000,0
20240702,121800,97914720,9000,9000,9000,9000,0
20240702,121700,97914720,9000,9000,9000,9000,1
20240702,121600,97905720,8980,8980,8980,8980,0
20240702,121500,97905720,8980,8990,8990,8980,280
20240702,121400,95391310,9000,9000,9000,9000,0
20240702,121300,95391310,9000,9000,9000,9000,0
20240702,121200,95391310,9000,9000,9000,9000,3
20240702,121100,95364310,9010,9010,9010,9010,0
20240702,121000,95364310,9010,9010,9010,9010,0
20240702,120900,95364310,9010,9010,9010,9010,0
20240702,120800,95364310,9010,9010,9010,9010,0
20240702,120700,95364310,9010,9010,9010,9010,0
20240702,120600,95364310,9010,8980,9010,8980,24
20240702,120500,95148760,8980,8980,8980,8980,249
20240702,120400,92912740,9020,9020,9020,9020,0
20240702,120300,92912740,9020,9020,9020,9020,0
20240702,120200,92912740,9020,9020,9020,9020,0
20240702,120100,92912740,9020,9020,9020,9020,0
20240702,120000,92912740,9020,9020,9020,9020,0
20240702,115900,92912740,9020,9020,9020,9020,0
20240702,115800,92912740,9020,9020,9020,9020,0
20240702,115700,92912740,9020,8980,9020,8980,5
20240702,115600,92867800,8980,8980,8980,8980,0
20240702,115500,92867800,8980,8960,8980,8960,2
20240702,115400,92849860,9020,9020,9020,9020,0
20240702,115300,92849860,9020,9020,9020,9020,0
20240702,115200,92849860,9020,9020,9020,9020,0
20240702,115100,92849860,9020,9020,9020,9020,0
20240702,115000,92849860,9020,9020,9020,9020,0
20240702,114900,92849860,9020,9020,9020,9020,0
20240702,114800,92849860,9020,9020,9020,9020,0
20240702,114700,92849860,9020,9020,9020,9020,0
20240702,114600,92849860,9020,9020,9020,9020,0
20240702,114500,92849860,9020,9020,9020,9020,0
20240702,114400,92849860,9020,9020,9020,9020,5
20240702,114300,92804760,9020,9020,9020,9020,0
20240702,114200,92804760,9020,9020,9020,9020,0
20240702,114100,92804760,9020,9020,9020,9020,0
20240702,114000,92804760,9020,9020,9020,9020,0
20240702,113900,92804760,9020,9020,9020,9020,0
20240702,113800,92804760,9020,9020,9020,9020,0
20240702,113700,92804760,9020,9020,9020,9020,0
20240702,113600,92804760,9020,9020,9020,9020,0
20240702,113500,92804760,9020,9020,9020,9020,0
20240702,113400,92804760,9020,9020,9020,9020,0
20240702,113300,92804760,9020,9020,9020,9020,0
20240702,113200,92804760,9020,9020,9020,9020,0
20240702,113100,92804760,9020,9020,9020,9020,1
20240702,113000,92795740,8960,8960,8960,8960,85
20240702,112900,92034140,9020,9020,9020,9020,0
20240702,112800,92034140,9020,9020,9020,9020,0
20240702,112700,92034140,9020,9020,9020,9020,0
20240702,112600,92034140,9020,9020,9020,9020,0
20240702,112500,92034140,9020,9020,9020,9020,0
20240702,112400,92034140,9020,8970,9020,8960,101
20240702,112300,91128940,9020,8970,9020,8970,201
20240702,112200,89325920,9020,9000,9020,8970,1602
20240702,112100,74947230,9020,9020,9020,9020,0
20240702,112000,74947230,9020,9020,9020,9020,0
20240702,111900,74947230,9020,9020,9020,9020,2
20240702,111800,74929190,9020,9020,9020,9020,0
20240702,111700,74929190,9020,9020,9020,9020,0
20240702,111600,74929190,9020,9020,9020,9020,0
20240702,111500,74929190,9020,9020,9020,9020,20
20240702,111400,74748790,9020,9020,9020,9020,0
20240702,111300,74748790,9020,9020,9020,9020,1
20240702,111200,74739770,9000,9000,9000,9000,18
20240702,111100,74577770,9000,9000,9000,9000,10
20240702,111000,74487770,9000,9000,9000,9000,4
20240702,110900,74451770,9000,9000,9000,9000,0
20240702,110800,74451770,9000,9000,9000,9000,89
20240702,110700,73650770,9000,9000,9000,9000,1
20240702,110600,73641770,9020,9020,9020,9020,0
20240702,110500,73641770,9020,9020,9020,9020,3
20240702,110400,73614710,9020,9020,9020,9020,2
20240702,110300,73596670,9020,9020,9020,9020,0
20240702,110200,73596670,9020,9020,9020,9020,1
20240702,110100,73587650,9000,9000,9000,9000,0
20240702,110000,73587650,9000,9000,9000,9000,0
20240702,105900,73587650,9000,9000,9000,9000,0
20240702,105800,73587650,9000,9000,9000,9000,0
20240702,105700,73587650,9000,9000,9000,9000,0
20240702,105600,73587650,9000,9010,9010,9000,238
20240702,105500,71445440,9010,9010,9010,9010,1
20240702,105400,71436430,9000,9000,9000,9000,0
20240702,105300,71436430,9000,9000,9000,9000,500
20240702,105200,66936430,9020,9020,9020,9020,0
20240702,105100,66936430,9020,9020,9020,9020,0
20240702,105000,66936430,9020,9000,9020,9000,287
20240702,104900,64353410,9020,9020,9020,9020,0
20240702,104800,64353410,9020,9020,9020,9020,0
20240702,104700,64353410,9020,9020,9020,9020,0
20240702,104600,64353410,9020,9020,9020,9020,3
20240702,104500,64326350,9020,9020,9020,9020,0
20240702,104400,64326350,9020,9020,9020,9020,0
20240702,104300,64326350,9020,9020,9020,9020,0
20240702,104200,64326350,9020,9020,9020,9020,0
20240702,104100,64326350,9020,9020,9020,9020,100
20240702,104000,63424350,9030,9030,9030,9030,0
20240702,103900,63424350,9030,9030,9030,9000,33
20240702,103800,63126920,9040,9040,9040,9040,0
20240702,103700,63126920,9040,9040,9040,9040,1
20240702,103600,63117880,9000,9000,9000,9000,105
20240702,103500,62172880,9040,9040,9040,9040,0
20240702,103400,62172880,9040,9030,9040,9030,2
20240702,103300,62154810,9040,9040,9040,9040,0
20240702,103200,62154810,9040,9030,9040,9030,423
20240702,103100,58333540,9030,9030,9030,9030,0
20240702,103000,58333540,9030,9030,9030,9030,0
20240702,102900,58333540,9030,9030,9030,9030,0
20240702,102800,58333540,9030,9030,9030,9030,0
20240702,102700,58333540,9030,9030,9030,9030,1
20240702,102600,58324510,9030,9030,9030,9030,0
20240702,102500,58324510,9030,9030,9030,9030,20
20240702,102400,58143910,9030,9030,9030,9030,0
20240702,102300,58143910,9030,9030,9030,9030,0
20240702,102200,58143910,9030,9030,9030,9030,2
20240702,102100,58125850,8980,8980,8980,8980,0
20240702,102000,58125850,8980,8980,8980,8980,50
20240702,101900,57676850,9010,9010,9010,9010,10
20240702,101800,57586750,9030,9030,9030,9030,0
20240702,101700,57586750,9030,9030,9030,9030,0
20240702,101600,57586750,9030,9030,9030,9030,1
20240702,101500,57577720,8980,8980,8980,8980,155
20240702,101400,56185820,9050,9050,9050,9050,0
20240702,101300,56185820,9050,9050,9050,9050,0
20240702,101200,56185820,9050,9050,9050,9050,40
20240702,101100,55823820,9050,9050,9050,9050,0
20240702,101000,55823820,9050,9000,9050,9000,125
20240702,100900,54698770,9040,9040,9040,9040,0
20240702,100800,54698770,9040,9040,9040,9040,584
20240702,100700,49419410,9040,9040,9040,9040,0
20240702,100600,49419410,9040,9040,9040,9040,0
20240702,100500,49419410,9040,9040,9040,9040,1
20240702,100400,49410370,9040,9040,9040,9040,0
20240702,100300,49410370,9040,9040,9040,9040,0
20240702,100200,49410370,9040,9040,9040,9040,0
20240702,100100,49410370,9040,9040,9040,9040,0
20240702,100000,49410370,9040,9040,9040,9040,0
20240702,095900,49410370,9040,9040,9040,9040,0
20240702,095800,49410370,9040,9040,9040,9040,0
20240702,095700,49410370,9040,9040,9040,9040,0
20240702,095600,49410370,9040,9040,9040,9040,1
20240702,095500,49401330,8970,8970,8970,8970,1
20240702,095400,49392360,8970,8960,8970,8960,11
20240702,095300,49293700,8970,8970,8970,8970,0
20240702,095200,49293700,8970,8930,8970,8930,221
20240702,095100,47320130,8930,8940,8970,8930,564
20240702,095000,42279700,8980,8980,8980,8980,0
20240702,094900,42279700,8980,8980,8980,8980,20
20240702,094800,42100100,8980,8980,8980,8980,5
20240702,094700,42055200,8980,8980,8980,8980,0
20240702,094600,42055200,8980,8930,8980,8930,11
20240702,094500,41956920,8980,8980,8980,8980,9
20240702,094400,41876100,8980,8960,8990,8950,409
20240702,094300,38213290,9010,9010,9010,9010,0
20240702,094200,38213290,9010,9010,9010,8980,104
20240702,094100,37279310,8990,8990,9010,8990,128
20240702,094000,36128570,9010,9010,9010,9010,1
20240702,093900,36119560,8990,8990,8990,8990,5
20240702,093800,36074610,9010,9010,9010,9010,7
20240702,093700,36011540,9000,9000,9000,9000,0
20240702,093600,36011540,9000,9010,9010,9000,11
20240702,093500,35912530,9000,8960,9000,8960,11
20240702,093400,35813930,9000,9000,9000,9000,119
20240702,093300,34742930,9000,9020,9020,9000,992
20240702,093200,25802100,9020,9050,9050,9020,1104
20240702,093100,15830370,9070,9070,9070,9070,0
20240702,093000,15830370,9070,9070,9070,9070,0
20240702,092900,15830370,9070,9070,9070,9070,4
20240702,092800,15794090,9070,9070,9070,9070,0
20240702,092700,15794090,9070,9070,9070,9070,0
20240702,092600,15794090,9070,9060,9070,9060,9
20240702,092500,15712540,9070,9070,9070,9070,0
20240702,092400,15712540,9070,9070,9070,9070,0
20240702,092300,15712540,9070,9070,9070,9070,0
20240702,092200,15712540,9070,9070,9070,9070,5
20240702,092100,15667190,9050,9050,9070,9050,11
20240702,092000,15567600,9070,9070,9070,9070,0
20240702,091900,15567600,9070,9070,9070,9070,5
20240702,091800,15522250,9060,9100,9100,9060,306
20240702,091700,12747660,9100,9100,9100,9100,0
20240702,091600,12747660,9100,9100,9100,9100,8
20240702,091500,12674860,9160,9160,9160,9160,10
20240702,091400,12583260,9160,9160,9160,9160,0
20240702,091300,12583260,9160,9160,9160,9160,9
20240702,091200,12500820,9160,9160,9160,9160,62
20240702,091100,11932900,9160,9160,9160,9160,0
20240702,091000,11932900,9160,9160,9160,9160,1
20240702,090900,11923740,9070,9070,9070,9070,57
20240702,090800,11406750,9180,9180,9180,9180,0
20240702,090700,11406750,9180,9180,9180,9180,201
20240702,090600,9561570,9080,9060,9100,9060,110
20240702,090500,8562930,9190,9190,9190,9190,2
20240702,090400,8544550,9200,9200,9200,9200,0
20240702,090300,8544550,9200,9200,9200,9200,0
20240702,090200,8544550,9200,9150,9200,9150,83
20240702,090100,7785050,9200,9200,9200,9200,0
20240702,090000,7785050,9200,9150,9200,9150,849