KissMeData/448740/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,215200,55116490,9830,9830,9830,9830,41
20240705,215100,55116490,9830,9830,9830,9830,0
20240705,215000,55116490,9830,9830,9830,9830,0
20240705,214900,55116490,9830,9830,9830,9830,0
20240705,214800,55116490,9830,9830,9830,9830,0
20240705,214700,55116490,9830,9830,9830,9830,0
20240705,214600,55116490,9830,9830,9830,9830,0
20240705,214500,55116490,9830,9830,9830,9830,0
20240705,214400,55116490,9830,9830,9830,9830,0
20240705,214300,55116490,9830,9830,9830,9830,0
20240705,214200,55116490,9830,9830,9830,9830,0
20240705,214100,55116490,9830,9830,9830,9830,0
20240705,214000,55116490,9830,9830,9830,9830,0
20240705,213900,55116490,9830,9830,9830,9830,0
20240705,213800,55116490,9830,9830,9830,9830,0
20240705,213700,55116490,9830,9830,9830,9830,0
20240705,213600,55116490,9830,9830,9830,9830,0
20240705,213500,55116490,9830,9830,9830,9830,0
20240705,213400,55116490,9830,9830,9830,9830,0
20240705,213300,55116490,9830,9830,9830,9830,0
20240705,213200,55116490,9830,9830,9830,9830,0
20240705,213100,55116490,9830,9830,9830,9830,0
20240705,213000,55116490,9830,9830,9830,9830,0
20240705,212900,55116490,9830,9830,9830,9830,0
20240705,212800,55116490,9830,9830,9830,9830,0
20240705,212700,55116490,9830,9830,9830,9830,0
20240705,212600,55116490,9830,9830,9830,9830,0
20240705,212500,55116490,9830,9830,9830,9830,0
20240705,212400,55116490,9830,9830,9830,9830,0
20240705,212300,55116490,9830,9830,9830,9830,0
20240705,212200,55116490,9830,9830,9830,9830,41
20240705,212100,55116490,9830,9830,9830,9830,0
20240705,212000,55116490,9830,9830,9830,9830,0
20240705,211900,55116490,9830,9830,9830,9830,0
20240705,211800,55116490,9830,9830,9830,9830,0
20240705,211700,55116490,9830,9830,9830,9830,0
20240705,211600,55116490,9830,9830,9830,9830,0
20240705,211500,55116490,9830,9830,9830,9830,0
20240705,211400,55116490,9830,9830,9830,9830,0
20240705,211300,55116490,9830,9830,9830,9830,0
20240705,211200,55116490,9830,9830,9830,9830,0
20240705,211100,55116490,9830,9830,9830,9830,0
20240705,211000,55116490,9830,9830,9830,9830,0
20240705,210900,55116490,9830,9830,9830,9830,0
20240705,210800,55116490,9830,9830,9830,9830,0
20240705,210700,55116490,9830,9830,9830,9830,0
20240705,210600,55116490,9830,9830,9830,9830,0
20240705,210500,55116490,9830,9830,9830,9830,0
20240705,210400,55116490,9830,9830,9830,9830,0
20240705,210300,55116490,9830,9830,9830,9830,0
20240705,210200,55116490,9830,9830,9830,9830,0
20240705,210100,55116490,9830,9830,9830,9830,0
20240705,210000,55116490,9830,9830,9830,9830,0
20240705,205900,55116490,9830,9830,9830,9830,0
20240705,205800,55116490,9830,9830,9830,9830,0
20240705,205700,55116490,9830,9830,9830,9830,0
20240705,205600,55116490,9830,9830,9830,9830,0
20240705,205500,55116490,9830,9830,9830,9830,0
20240705,205400,55116490,9830,9830,9830,9830,0
20240705,205300,55116490,9830,9830,9830,9830,0
20240705,205200,55116490,9830,9830,9830,9830,41
20240705,205100,55116490,9830,9830,9830,9830,0
20240705,205000,55116490,9830,9830,9830,9830,0
20240705,204900,55116490,9830,9830,9830,9830,0
20240705,204800,55116490,9830,9830,9830,9830,0
20240705,204700,55116490,9830,9830,9830,9830,0
20240705,204600,55116490,9830,9830,9830,9830,0
20240705,204500,55116490,9830,9830,9830,9830,0
20240705,204400,55116490,9830,9830,9830,9830,0
20240705,204300,55116490,9830,9830,9830,9830,0
20240705,204200,55116490,9830,9830,9830,9830,0
20240705,204100,55116490,9830,9830,9830,9830,0
20240705,204000,55116490,9830,9830,9830,9830,0
20240705,203900,55116490,9830,9830,9830,9830,0
20240705,203800,55116490,9830,9830,9830,9830,0
20240705,203700,55116490,9830,9830,9830,9830,0
20240705,203600,55116490,9830,9830,9830,9830,0
20240705,203500,55116490,9830,9830,9830,9830,0
20240705,203400,55116490,9830,9830,9830,9830,0
20240705,203300,55116490,9830,9830,9830,9830,0
20240705,203200,55116490,9830,9830,9830,9830,0
20240705,203100,55116490,9830,9830,9830,9830,0
20240705,203000,55116490,9830,9830,9830,9830,0
20240705,202900,55116490,9830,9830,9830,9830,0
20240705,202800,55116490,9830,9830,9830,9830,0
20240705,202700,55116490,9830,9830,9830,9830,0
20240705,202600,55116490,9830,9830,9830,9830,0
20240705,202500,55116490,9830,9830,9830,9830,0
20240705,202400,55116490,9830,9830,9830,9830,0
20240705,202300,55116490,9830,9830,9830,9830,0
20240705,202200,55116490,9830,9830,9830,9830,41
20240705,202100,55116490,9830,9830,9830,9830,0
20240705,202000,55116490,9830,9830,9830,9830,0
20240705,201900,55116490,9830,9830,9830,9830,0
20240705,201800,55116490,9830,9830,9830,9830,0
20240705,201700,55116490,9830,9830,9830,9830,0
20240705,201600,55116490,9830,9830,9830,9830,0
20240705,201500,55116490,9830,9830,9830,9830,0
20240705,201400,55116490,9830,9830,9830,9830,0
20240705,201300,55116490,9830,9830,9830,9830,0
20240705,201200,55116490,9830,9830,9830,9830,0
20240705,201100,55116490,9830,9830,9830,9830,0
20240705,201000,55116490,9830,9830,9830,9830,0
20240705,200900,55116490,9830,9830,9830,9830,0
20240705,200800,55116490,9830,9830,9830,9830,0
20240705,200700,55116490,9830,9830,9830,9830,0
20240705,200600,55116490,9830,9830,9830,9830,0
20240705,200500,55116490,9830,9830,9830,9830,0
20240705,200400,55116490,9830,9830,9830,9830,0
20240705,200300,55116490,9830,9830,9830,9830,0
20240705,200200,55116490,9830,9830,9830,9830,0
20240705,200100,55116490,9830,9830,9830,9830,0
20240705,200000,55116490,9830,9830,9830,9830,0
20240705,195900,55116490,9830,9830,9830,9830,0
20240705,195800,55116490,9830,9830,9830,9830,0
20240705,195700,55116490,9830,9830,9830,9830,0
20240705,195600,55116490,9830,9830,9830,9830,0
20240705,195500,55116490,9830,9830,9830,9830,0
20240705,195400,55116490,9830,9830,9830,9830,0
20240705,195300,55116490,9830,9830,9830,9830,0
20240705,195200,55116490,9830,9830,9830,9830,41
20240705,195100,55116490,9830,9830,9830,9830,0
20240705,195000,55116490,9830,9830,9830,9830,0
20240705,194900,55116490,9830,9830,9830,9830,0
20240705,194800,55116490,9830,9830,9830,9830,0
20240705,194700,55116490,9830,9830,9830,9830,0
20240705,194600,55116490,9830,9830,9830,9830,0
20240705,194500,55116490,9830,9830,9830,9830,0
20240705,194400,55116490,9830,9830,9830,9830,0
20240705,194300,55116490,9830,9830,9830,9830,0
20240705,194200,55116490,9830,9830,9830,9830,0
20240705,194100,55116490,9830,9830,9830,9830,0
20240705,194000,55116490,9830,9830,9830,9830,0
20240705,193900,55116490,9830,9830,9830,9830,0
20240705,193800,55116490,9830,9830,9830,9830,0
20240705,193700,55116490,9830,9830,9830,9830,0
20240705,193600,55116490,9830,9830,9830,9830,0
20240705,193500,55116490,9830,9830,9830,9830,0
20240705,193400,55116490,9830,9830,9830,9830,0
20240705,193300,55116490,9830,9830,9830,9830,0
20240705,193200,55116490,9830,9830,9830,9830,0
20240705,193100,55116490,9830,9830,9830,9830,0
20240705,193000,55116490,9830,9830,9830,9830,0
20240705,192900,55116490,9830,9830,9830,9830,0
20240705,192800,55116490,9830,9830,9830,9830,0
20240705,192700,55116490,9830,9830,9830,9830,0
20240705,192600,55116490,9830,9830,9830,9830,0
20240705,192500,55116490,9830,9830,9830,9830,0
20240705,192400,55116490,9830,9830,9830,9830,0
20240705,192300,55116490,9830,9830,9830,9830,0
20240705,192200,55116490,9830,9830,9830,9830,41
20240705,192100,55116490,9830,9830,9830,9830,0
20240705,192000,55116490,9830,9830,9830,9830,0
20240705,191900,55116490,9830,9830,9830,9830,0
20240705,191800,55116490,9830,9830,9830,9830,0
20240705,191700,55116490,9830,9830,9830,9830,0
20240705,191600,55116490,9830,9830,9830,9830,0
20240705,191500,55116490,9830,9830,9830,9830,0
20240705,191400,55116490,9830,9830,9830,9830,0
20240705,191300,55116490,9830,9830,9830,9830,0
20240705,191200,55116490,9830,9830,9830,9830,0
20240705,191100,55116490,9830,9830,9830,9830,0
20240705,191000,55116490,9830,9830,9830,9830,0
20240705,190900,55116490,9830,9830,9830,9830,0
20240705,190800,55116490,9830,9830,9830,9830,0
20240705,190700,55116490,9830,9830,9830,9830,0
20240705,190600,55116490,9830,9830,9830,9830,0
20240705,190500,55116490,9830,9830,9830,9830,0
20240705,190400,55116490,9830,9830,9830,9830,0
20240705,190300,55116490,9830,9830,9830,9830,0
20240705,190200,55116490,9830,9830,9830,9830,0
20240705,190100,55116490,9830,9830,9830,9830,0
20240705,190000,55116490,9830,9830,9830,9830,0
20240705,185900,55116490,9830,9830,9830,9830,0
20240705,185800,55116490,9830,9830,9830,9830,0
20240705,185700,55116490,9830,9830,9830,9830,0
20240705,185600,55116490,9830,9830,9830,9830,0
20240705,185500,55116490,9830,9830,9830,9830,0
20240705,185400,55116490,9830,9830,9830,9830,0
20240705,185300,55116490,9830,9830,9830,9830,0
20240705,185200,55116490,9830,9830,9830,9830,41
20240705,185100,55116490,9830,9830,9830,9830,0
20240705,185000,55116490,9830,9830,9830,9830,0
20240705,184900,55116490,9830,9830,9830,9830,0
20240705,184800,55116490,9830,9830,9830,9830,0
20240705,184700,55116490,9830,9830,9830,9830,0
20240705,184600,55116490,9830,9830,9830,9830,0
20240705,184500,55116490,9830,9830,9830,9830,0
20240705,184400,55116490,9830,9830,9830,9830,0
20240705,184300,55116490,9830,9830,9830,9830,0
20240705,184200,55116490,9830,9830,9830,9830,0
20240705,184100,55116490,9830,9830,9830,9830,0
20240705,184000,55116490,9830,9830,9830,9830,0
20240705,183900,55116490,9830,9830,9830,9830,0
20240705,183800,55116490,9830,9830,9830,9830,0
20240705,183700,55116490,9830,9830,9830,9830,0
20240705,183600,55116490,9830,9830,9830,9830,0
20240705,183500,55116490,9830,9830,9830,9830,0
20240705,183400,55116490,9830,9830,9830,9830,0
20240705,183300,55116490,9830,9830,9830,9830,0
20240705,183200,55116490,9830,9830,9830,9830,0
20240705,183100,55116490,9830,9830,9830,9830,0
20240705,183000,55116490,9830,9830,9830,9830,0
20240705,182900,55116490,9830,9830,9830,9830,0
20240705,182800,55116490,9830,9830,9830,9830,0
20240705,182700,55116490,9830,9830,9830,9830,0
20240705,182600,55116490,9830,9830,9830,9830,0
20240705,182500,55116490,9830,9830,9830,9830,0
20240705,182400,55116490,9830,9830,9830,9830,0
20240705,182300,55116490,9830,9830,9830,9830,0
20240705,182200,55116490,9830,9830,9830,9830,41
20240705,182100,55116490,9830,9830,9830,9830,0
20240705,182000,55116490,9830,9830,9830,9830,0
20240705,181900,55116490,9830,9830,9830,9830,0
20240705,181800,55116490,9830,9830,9830,9830,0
20240705,181700,55116490,9830,9830,9830,9830,0
20240705,181600,55116490,9830,9830,9830,9830,0
20240705,181500,55116490,9830,9830,9830,9830,0
20240705,181400,55116490,9830,9830,9830,9830,0
20240705,181300,55116490,9830,9830,9830,9830,0
20240705,181200,55116490,9830,9830,9830,9830,0
20240705,181100,55116490,9830,9830,9830,9830,0
20240705,181000,55116490,9830,9830,9830,9830,0
20240705,180900,55116490,9830,9830,9830,9830,0
20240705,180800,55116490,9830,9830,9830,9830,0
20240705,180700,55116490,9830,9830,9830,9830,0
20240705,180600,55116490,9830,9830,9830,9830,0
20240705,180500,55116490,9830,9830,9830,9830,0
20240705,180400,55116490,9830,9830,9830,9830,0
20240705,180300,55116490,9830,9830,9830,9830,0
20240705,180200,55116490,9830,9830,9830,9830,0
20240705,180100,55116490,9830,9830,9830,9830,0
20240705,180000,55116490,9830,9830,9830,9830,0
20240705,175900,55116490,9830,9830,9830,9830,0
20240705,175800,55116490,9830,9830,9830,9830,0
20240705,175700,55116490,9830,9830,9830,9830,0
20240705,175600,55116490,9830,9830,9830,9830,0
20240705,175500,55116490,9830,9830,9830,9830,0
20240705,175400,55116490,9830,9830,9830,9830,0
20240705,175300,55116490,9830,9830,9830,9830,0
20240705,175200,55116490,9830,9830,9830,9830,41
20240705,175100,55116490,9830,9830,9830,9830,0
20240705,175000,55116490,9830,9830,9830,9830,0
20240705,174900,55116490,9830,9830,9830,9830,0
20240705,174800,55116490,9830,9830,9830,9830,0
20240705,174700,55116490,9830,9830,9830,9830,0
20240705,174600,55116490,9830,9830,9830,9830,0
20240705,174500,55116490,9830,9830,9830,9830,0
20240705,174400,55116490,9830,9830,9830,9830,0
20240705,174300,55116490,9830,9830,9830,9830,0
20240705,174200,55116490,9830,9830,9830,9830,0
20240705,174100,55116490,9830,9830,9830,9830,0
20240705,174000,55116490,9830,9830,9830,9830,0
20240705,173900,55116490,9830,9830,9830,9830,0
20240705,173800,55116490,9830,9830,9830,9830,0
20240705,173700,55116490,9830,9830,9830,9830,0
20240705,173600,55116490,9830,9830,9830,9830,0
20240705,173500,55116490,9830,9830,9830,9830,0
20240705,173400,55116490,9830,9830,9830,9830,0
20240705,173300,55116490,9830,9830,9830,9830,0
20240705,173200,55116490,9830,9830,9830,9830,0
20240705,173100,55116490,9830,9830,9830,9830,0
20240705,173000,55116490,9830,9830,9830,9830,0
20240705,172900,55116490,9830,9830,9830,9830,0
20240705,172800,55116490,9830,9830,9830,9830,0
20240705,172700,55116490,9830,9830,9830,9830,0
20240705,172600,55116490,9830,9830,9830,9830,0
20240705,172500,55116490,9830,9830,9830,9830,0
20240705,172400,55116490,9830,9830,9830,9830,0
20240705,172300,55116490,9830,9830,9830,9830,0
20240705,172200,55116490,9830,9830,9830,9830,41
20240705,172100,55116490,9830,9830,9830,9830,0
20240705,172000,55116490,9830,9830,9830,9830,0
20240705,171900,55116490,9830,9830,9830,9830,0
20240705,171800,55116490,9830,9830,9830,9830,0
20240705,171700,55116490,9830,9830,9830,9830,0
20240705,171600,55116490,9830,9830,9830,9830,0
20240705,171500,55116490,9830,9830,9830,9830,0
20240705,171400,55116490,9830,9830,9830,9830,0
20240705,171300,55116490,9830,9830,9830,9830,0
20240705,171200,55116490,9830,9830,9830,9830,0
20240705,171100,55116490,9830,9830,9830,9830,0
20240705,171000,55116490,9830,9830,9830,9830,0
20240705,170900,55116490,9830,9830,9830,9830,0
20240705,170800,55116490,9830,9830,9830,9830,0
20240705,170700,55116490,9830,9830,9830,9830,0
20240705,170600,55116490,9830,9830,9830,9830,0
20240705,170500,55116490,9830,9830,9830,9830,0
20240705,170400,55116490,9830,9830,9830,9830,0
20240705,170300,55116490,9830,9830,9830,9830,0
20240705,170200,55116490,9830,9830,9830,9830,0
20240705,170100,55116490,9830,9830,9830,9830,0
20240705,170000,55116490,9830,9830,9830,9830,0
20240705,165900,55116490,9830,9830,9830,9830,0
20240705,165800,55116490,9830,9830,9830,9830,0
20240705,165700,55116490,9830,9830,9830,9830,0
20240705,165600,55116490,9830,9830,9830,9830,0
20240705,165500,55116490,9830,9830,9830,9830,0
20240705,165400,55116490,9830,9830,9830,9830,0
20240705,165300,55116490,9830,9830,9830,9830,0
20240705,165200,55116490,9830,9830,9830,9830,41
20240705,165100,55116490,9830,9830,9830,9830,0
20240705,165000,55116490,9830,9830,9830,9830,0
20240705,164900,55116490,9830,9830,9830,9830,0
20240705,164800,55116490,9830,9830,9830,9830,0
20240705,164700,55116490,9830,9830,9830,9830,0
20240705,164600,55116490,9830,9830,9830,9830,0
20240705,164500,55116490,9830,9830,9830,9830,0
20240705,164400,55116490,9830,9830,9830,9830,0
20240705,164300,55116490,9830,9830,9830,9830,0
20240705,164200,55116490,9830,9830,9830,9830,0
20240705,164100,55116490,9830,9830,9830,9830,0
20240705,164000,55116490,9830,9830,9830,9830,0
20240705,163900,55116490,9830,9830,9830,9830,0
20240705,163800,55116490,9830,9830,9830,9830,0
20240705,163700,55116490,9830,9830,9830,9830,0
20240705,163600,55116490,9830,9830,9830,9830,0
20240705,163500,55116490,9830,9830,9830,9830,0
20240705,163400,55116490,9830,9830,9830,9830,0
20240705,163300,55116490,9830,9830,9830,9830,0
20240705,163200,55116490,9830,9830,9830,9830,0
20240705,163100,55116490,9830,9830,9830,9830,0
20240705,163000,55116490,9830,9830,9830,9830,0
20240705,162900,55116490,9830,9830,9830,9830,0
20240705,162800,55116490,9830,9830,9830,9830,0
20240705,162700,55116490,9830,9830,9830,9830,0
20240705,162600,55116490,9830,9830,9830,9830,0
20240705,162500,55116490,9830,9830,9830,9830,0
20240705,162400,55116490,9830,9830,9830,9830,0
20240705,162300,55116490,9830,9830,9830,9830,0
20240705,162200,55116490,9830,9830,9830,9830,41
20240705,162100,55116490,9830,9830,9830,9830,0
20240705,162000,55116490,9830,9830,9830,9830,0
20240705,161900,55116490,9830,9830,9830,9830,0
20240705,161800,55116490,9830,9830,9830,9830,0
20240705,161700,55116490,9830,9830,9830,9830,0
20240705,161600,55116490,9830,9830,9830,9830,0
20240705,161500,55116490,9830,9830,9830,9830,0
20240705,161400,55116490,9830,9830,9830,9830,0
20240705,161300,55116490,9830,9830,9830,9830,0
20240705,161200,55116490,9830,9830,9830,9830,0
20240705,161100,55116490,9830,9830,9830,9830,0
20240705,161000,55116490,9830,9830,9830,9830,0
20240705,160900,55116490,9830,9830,9830,9830,0
20240705,160800,55116490,9830,9830,9830,9830,0
20240705,160700,55116490,9830,9830,9830,9830,0
20240705,160600,55116490,9830,9830,9830,9830,0
20240705,160500,55116490,9830,9830,9830,9830,0
20240705,160400,55116490,9830,9830,9830,9830,0
20240705,160300,55116490,9830,9830,9830,9830,0
20240705,160200,55116490,9830,9830,9830,9830,0
20240705,160100,55116490,9830,9830,9830,9830,0
20240705,160000,55116490,9830,9830,9830,9830,0
20240705,155900,55116490,9830,9830,9830,9830,0
20240705,155800,55116490,9830,9830,9830,9830,0
20240705,155700,55116490,9830,9830,9830,9830,0
20240705,155600,55116490,9830,9830,9830,9830,0
20240705,155500,55116490,9830,9830,9830,9830,0
20240705,155400,55116490,9830,9830,9830,9830,0
20240705,155300,55116490,9830,9830,9830,9830,0
20240705,155200,55116490,9830,9830,9830,9830,41
20240705,155100,55116490,9830,9830,9830,9830,0
20240705,155000,55116490,9830,9830,9830,9830,0
20240705,154900,55116490,9830,9830,9830,9830,0
20240705,154800,55116490,9830,9830,9830,9830,0
20240705,154700,55116490,9830,9830,9830,9830,0
20240705,154600,55116490,9830,9830,9830,9830,0
20240705,154500,55116490,9830,9830,9830,9830,0
20240705,154400,55116490,9830,9830,9830,9830,0
20240705,154300,55116490,9830,9830,9830,9830,0
20240705,154200,55116490,9830,9830,9830,9830,0
20240705,154100,55116490,9830,9830,9830,9830,0
20240705,154000,55116490,9830,9830,9830,9830,0
20240705,153900,55116490,9830,9830,9830,9830,0
20240705,153800,55116490,9830,9830,9830,9830,0
20240705,153700,55116490,9830,9830,9830,9830,0
20240705,153600,55116490,9830,9830,9830,9830,0
20240705,153500,55116490,9830,9830,9830,9830,0
20240705,153400,55116490,9830,9830,9830,9830,0
20240705,153300,55116490,9830,9830,9830,9830,0
20240705,153200,55116490,9830,9830,9830,9830,0
20240705,153100,55116490,9830,9830,9830,9830,0
20240705,153000,55116490,9830,9830,9830,9830,41
20240705,152900,54713460,9810,9810,9810,9810,0
20240705,152800,54713460,9810,9810,9810,9810,0
20240705,152700,54713460,9810,9810,9810,9810,0
20240705,152600,54713460,9810,9810,9810,9810,0
20240705,152500,54713460,9810,9810,9810,9810,0
20240705,152400,54713460,9810,9810,9810,9810,0
20240705,152300,54713460,9810,9810,9810,9810,0
20240705,152200,54713460,9810,9810,9810,9810,0
20240705,152100,54713460,9810,9810,9810,9810,0
20240705,152000,54713460,9810,9810,9810,9810,0
20240705,151900,54713460,9810,9810,9810,9810,0
20240705,151800,54713460,9810,9810,9810,9810,0
20240705,151700,54713460,9810,9810,9810,9810,0
20240705,151600,54713460,9810,9810,9810,9810,0
20240705,151500,54713460,9810,9820,9820,9810,3
20240705,151400,54684010,9830,9830,9830,9830,2
20240705,151300,54664350,9810,9810,9810,9810,0
20240705,151200,54664350,9810,9810,9810,9810,0
20240705,151100,54664350,9810,9810,9810,9810,0
20240705,151000,54664350,9810,9810,9810,9810,0
20240705,150900,54664350,9810,9810,9810,9810,0
20240705,150800,54664350,9810,9810,9810,9810,0
20240705,150700,54664350,9810,9810,9810,9810,0
20240705,150600,54664350,9810,9810,9810,9810,0
20240705,150500,54664350,9810,9810,9810,9810,3
20240705,150400,54634920,9810,9810,9810,9810,0
20240705,150300,54634920,9810,9810,9810,9810,0
20240705,150200,54634920,9810,9810,9810,9810,0
20240705,150100,54634920,9810,9810,9810,9810,0
20240705,150000,54634920,9810,9820,9830,9810,56
20240705,145900,54084760,9820,9820,9820,9820,10
20240705,145800,53986560,9820,9820,9820,9820,6
20240705,145700,53927640,9820,9820,9820,9820,20
20240705,145600,53731240,9830,9820,9830,9820,44
20240705,145500,53298870,9820,9820,9820,9820,0
20240705,145400,53298870,9820,9820,9820,9820,25
20240705,145300,53053370,9830,9820,9830,9820,31
20240705,145200,52748660,9810,9810,9810,9810,21
20240705,145100,52542650,9820,9820,9820,9820,18
20240705,145000,52365890,9820,9820,9820,9820,11
20240705,144900,52257870,9810,9820,9820,9810,106
20240705,144800,51217990,9820,9820,9820,9820,25
20240705,144700,50972490,9820,9820,9820,9820,0
20240705,144600,50972490,9820,9810,9820,9810,11
20240705,144500,50864560,9810,9820,9820,9810,28
20240705,144400,50589700,9820,9820,9820,9820,7
20240705,144300,50520960,9820,9820,9820,9820,4
20240705,144200,50481680,9810,9820,9820,9810,33
20240705,144100,50157770,9820,9820,9820,9820,0
20240705,144000,50157770,9820,9820,9820,9820,11
20240705,143900,50049750,9810,9810,9810,9810,27
20240705,143800,49784880,9810,9810,9810,9810,6
20240705,143700,49726020,9820,9820,9820,9820,17
20240705,143600,49559080,9820,9820,9820,9820,12
20240705,143500,49441240,9810,9810,9810,9810,10
20240705,143400,49343140,9820,9820,9820,9820,21
20240705,143300,49136920,9820,9810,9820,9810,15
20240705,143200,48989690,9810,9810,9810,9810,3
20240705,143100,48960260,9810,9820,9820,9810,28
20240705,143000,48685360,9820,9820,9820,9820,7
20240705,142900,48616620,9810,9810,9810,9810,6
20240705,142800,48557760,9810,9820,9820,9810,14
20240705,142700,48420380,9820,9820,9820,9820,17
20240705,142600,48253440,9820,9820,9820,9820,8
20240705,142500,48174880,9810,9820,9820,9810,15
20240705,142400,48027640,9820,9820,9820,9820,10
20240705,142300,47929440,9820,9820,9820,9820,10
20240705,142200,47831240,9810,9820,9820,9810,18
20240705,142100,47654580,9820,9820,9820,9820,6
20240705,142000,47595660,9820,9810,9820,9810,22
20240705,141900,47379690,9810,9810,9810,9810,18
20240705,141800,47203110,9820,9820,9820,9820,1
20240705,141700,47193290,9820,9820,9820,9820,9
20240705,141600,47104910,9820,9810,9820,9810,36
20240705,141500,46751560,9820,9820,9820,9820,0
20240705,141400,46751560,9820,9820,9820,9820,21
20240705,141300,46545340,9820,9810,9820,9810,17
20240705,141200,46378490,9810,9810,9810,9810,6
20240705,141100,46319630,9820,9820,9820,9820,15
20240705,141000,46172330,9820,9820,9820,9820,14
20240705,140900,46034850,9810,9810,9810,9810,6
20240705,140800,45975990,9820,9820,9820,9820,21
20240705,140700,45769770,9820,9820,9820,9820,0
20240705,140600,45769770,9820,9810,9820,9810,21
20240705,140500,45563680,9820,9820,9820,9820,16
20240705,140400,45406560,9820,9820,9820,9820,6
20240705,140300,45347640,9820,9820,9820,9820,7
20240705,140200,45278900,9810,9820,9820,9810,29
20240705,140100,44994290,9820,9820,9820,9820,6
20240705,140000,44935370,9820,9820,9820,9820,11
20240705,135900,44827350,9810,9810,9810,9810,33
20240705,135800,44503620,9820,9820,9820,9820,0
20240705,135700,44503620,9820,9820,9820,9820,16
20240705,135600,44346500,9820,9820,9820,9820,13
20240705,135500,44218840,9810,9820,9820,9810,12
20240705,135400,44101080,9820,9820,9820,9820,21
20240705,135300,43894860,9820,9810,9820,9810,11
20240705,135200,43786910,9810,9810,9810,9810,0
20240705,135100,43786910,9810,9820,9820,9810,28
20240705,135000,43511960,9820,9820,9820,9820,2
20240705,134900,43492320,9810,9810,9810,9810,7
20240705,134800,43423650,9810,9820,9820,9810,28
20240705,134700,43148790,9820,9820,9820,9820,11
20240705,134600,43040770,9810,9810,9810,9810,3
20240705,134500,43011340,9810,9820,9820,9810,24
20240705,134400,42775830,9820,9820,9820,9820,10
20240705,134300,42677630,9820,9820,9820,9820,12
20240705,134200,42559790,9810,9820,9820,9810,22
20240705,134100,42343840,9820,9820,9820,9820,0
20240705,134000,42343840,9820,9810,9820,9810,22
20240705,133900,42127860,9810,9810,9810,9810,18
20240705,133800,41951280,9810,9810,9810,9810,3
20240705,133700,41921850,9810,9810,9820,9810,49
20240705,133600,41440870,9810,9820,9820,9810,11
20240705,133500,41332950,9820,9820,9820,9820,0
20240705,133400,41332950,9820,9820,9820,9820,24
20240705,133300,41097270,9820,9810,9820,9810,14
20240705,133200,40959890,9810,9810,9810,9810,7
20240705,133100,40891220,9820,9820,9820,9820,16
20240705,133000,40734100,9820,9810,9820,9810,18
20240705,132900,40557390,9820,9820,9820,9820,0
20240705,132800,40557390,9820,9820,9820,9820,23
20240705,132700,40331530,9820,9820,9820,9820,6
20240705,132600,40272610,9810,9810,9810,9810,12
20240705,132500,40154890,9820,9820,9820,9820,17
20240705,132400,39987950,9820,9820,9820,9820,7
20240705,132300,39919210,9820,9810,9820,9810,17
20240705,132200,39752390,9820,9820,9820,9820,18
20240705,132100,39575630,9820,9820,9820,9820,6
20240705,132000,39516710,9820,9820,9820,9820,5
20240705,131900,39467610,9810,9820,9820,9810,33
20240705,131800,39143760,9820,9820,9820,9820,0
20240705,131700,39143760,9820,9820,9820,9820,17
20240705,131600,38976820,9810,9810,9810,9810,17
20240705,131500,38810050,9810,9810,9810,9810,6
20240705,131400,38751190,9820,9820,9820,9820,20
20240705,131300,38554790,9820,9810,9820,9810,15
20240705,131200,38407550,9810,9810,9810,9810,5
20240705,131100,38358500,9820,9820,9820,9820,21
20240705,131000,38152280,9820,9810,9820,9810,14
20240705,130900,38014860,9810,9810,9810,9810,6
20240705,130800,37956000,9810,9820,9820,9810,25
20240705,130700,37710590,9820,9820,9820,9820,13
20240705,130600,37582930,9810,9810,9810,9810,27
20240705,130500,37318060,9810,9810,9810,9810,30
20240705,130400,37023760,9830,9830,9830,9830,0
20240705,130300,37023760,9830,9830,9830,9830,29
20240705,130200,36738690,9810,9820,9820,9810,28
20240705,130100,36463830,9820,9820,9820,9820,10
20240705,130000,36365630,9820,9810,9820,9810,7
20240705,125900,36296950,9810,9820,9820,9810,16
20240705,125800,36139920,9820,9820,9820,9820,7
20240705,125700,36071180,9820,9820,9820,9820,15
20240705,125600,35923880,9810,9810,9810,9810,27
20240705,125500,35659010,9810,9810,9810,9810,0
20240705,125400,35659010,9810,9820,9820,9810,30
20240705,125300,35364480,9820,9820,9820,9820,6
20240705,125200,35305560,9810,9810,9810,9810,6
20240705,125100,35246700,9820,9820,9820,9820,15
20240705,125000,35099400,9820,9810,9820,9810,23
20240705,124900,34873630,9810,9810,9810,9810,0
20240705,124800,34873630,9810,9820,9820,9810,17
20240705,124700,34706830,9830,9830,9830,9830,29
20240705,124600,34421760,9820,9820,9820,9820,16
20240705,124500,34264640,9820,9820,9820,9820,19
20240705,124400,34078060,9820,9820,9820,9820,7
20240705,124300,34009320,9830,9820,9830,9820,48
20240705,124200,33537670,9820,9820,9820,9820,19
20240705,124100,33351090,9820,9820,9820,9820,7
20240705,124000,33282350,9830,9820,9830,9820,39
20240705,123900,32899080,9810,9820,9820,9810,26
20240705,123800,32643860,9820,9820,9820,9820,0
20240705,123700,32643860,9820,9820,9820,9820,13
20240705,123600,32516200,9810,9810,9810,9810,25
20240705,123500,32270950,9820,9820,9820,9820,4
20240705,123400,32231670,9820,9820,9820,9820,25
20240705,123300,31986170,9810,9810,9810,9810,7
20240705,123200,31917500,9810,9820,9820,9810,6
20240705,123100,31858630,9820,9820,9820,9820,23
20240705,123000,31632770,9820,9820,9820,9820,5
20240705,122900,31583670,9810,9810,9810,9810,13
20240705,122800,31456140,9820,9820,9820,9820,20
20240705,122700,31259740,9820,9820,9820,9820,9
20240705,122600,31171360,9810,9810,9810,9810,0
20240705,122500,31171360,9810,9820,9820,9810,32
20240705,122400,30857270,9820,9820,9820,9820,12
20240705,122300,30739430,9810,9810,9810,9810,0
20240705,122200,30739430,9810,9820,9820,9810,20
20240705,122100,30543130,9820,9820,9820,9820,10
20240705,122000,30444930,9820,9810,9820,9810,16
20240705,121900,30287880,9810,9820,9820,9810,15
20240705,121800,30140670,9820,9820,9820,9820,15
20240705,121700,29993370,9820,9820,9820,9820,8
20240705,121600,29914810,9810,9820,9820,9810,19
20240705,121500,29728330,9820,9820,9820,9820,0
20240705,121400,29728330,9820,9810,9830,9810,88
20240705,121300,28863850,9810,9810,9810,9810,0
20240705,121200,28863850,9810,9810,9810,9810,7
20240705,121100,28795180,9810,9820,9820,9810,21
20240705,121000,28589070,9820,9820,9820,9820,19
20240705,120900,28402490,9810,9810,9810,9810,0
20240705,120800,28402490,9810,9820,9820,9810,18
20240705,120700,28225790,9820,9820,9820,9820,17
20240705,120600,28058850,9820,9820,9820,9820,0
20240705,120500,28058850,9820,9820,9820,9820,24
20240705,120400,27823170,9820,9820,9820,9820,5
20240705,120300,27774070,9810,9810,9810,9810,17
20240705,120200,27607300,9820,9820,9820,9820,15
20240705,120100,27460000,9820,9820,9820,9820,6
20240705,120000,27401080,9820,9810,9820,9810,14
20240705,115900,27263660,9820,9820,9830,9820,40
20240705,115800,26870700,9820,9820,9820,9820,0
20240705,115700,26870700,9820,9810,9820,9810,11
20240705,115600,26762740,9810,9810,9810,9810,26
20240705,115500,26507680,9810,9810,9810,9810,7
20240705,115400,26439010,9810,9810,9820,9810,83
20240705,115300,25624490,9810,9810,9810,9810,28
20240705,115200,25349810,9820,9820,9820,9820,0
20240705,115100,25349810,9820,9820,9820,9820,24
20240705,115000,25114130,9820,9810,9820,9810,8
20240705,114900,25035600,9810,9810,9810,9810,13
20240705,114800,24908070,9820,9820,9820,9820,19
20240705,114700,24721490,9820,9820,9820,9820,10
20240705,114600,24623290,9810,9810,9810,9810,7
20240705,114500,24554620,9810,9820,9820,9810,24
20240705,114400,24318950,9820,9810,9820,9810,12
20240705,114300,24201170,9820,9820,9820,9820,0
20240705,114200,24201170,9820,9820,9820,9820,34
20240705,114100,23867290,9830,9830,9830,9830,0
20240705,114000,23867290,9830,9820,9830,9820,35
20240705,113900,23523300,9820,9820,9820,9820,18
20240705,113800,23346540,9820,9820,9820,9820,16
20240705,113700,23189420,9830,9830,9830,9830,29
20240705,113600,22904350,9820,9820,9820,9820,28
20240705,113500,22629390,9820,9820,9820,9820,7
20240705,113400,22560650,9820,9820,9830,9820,49
20240705,113300,22079180,9820,9820,9820,9820,10
20240705,113200,21980980,9820,9820,9820,9820,7
20240705,113100,21912240,9820,9820,9820,9820,32
20240705,113000,21598000,9830,9820,9830,9820,35
20240705,112900,21254010,9820,9820,9820,9820,0
20240705,112800,21254010,9820,9820,9820,9820,27
20240705,112700,20988870,9820,9820,9830,9820,45
20240705,112600,20546680,9820,9820,9820,9820,0
20240705,112500,20546680,9820,9820,9820,9820,28
20240705,112400,20271720,9830,9820,9830,9820,36
20240705,112300,19917900,9820,9820,9820,9820,38
20240705,112200,19544740,9820,9820,9820,9820,17
20240705,112100,19377800,9820,9820,9820,9820,7
20240705,112000,19309060,9820,9810,9820,9810,15
20240705,111900,19161820,9820,9820,9820,9820,22
20240705,111800,18945780,9820,9820,9820,9820,0
20240705,111700,18945780,9820,9810,9820,9810,17
20240705,111600,18778940,9810,9810,9810,9810,25
20240705,111500,18533690,9820,9820,9820,9820,20
20240705,111400,18337290,9820,9810,9820,9810,18
20240705,111300,18160620,9810,9810,9810,9810,21
20240705,111200,17954610,9820,9820,9820,9820,0
20240705,111100,17954610,9820,9820,9820,9820,29
20240705,111000,17669830,9810,9810,9810,9810,0
20240705,110900,17669830,9810,9810,9810,9810,15
20240705,110800,17522680,9810,9810,9810,9810,21
20240705,110700,17316670,9830,9830,9830,9830,29
20240705,110600,17031600,9810,9820,9820,9810,16
20240705,110500,16874620,9820,9820,9820,9820,17
20240705,110400,16707680,9820,9810,9820,9810,17
20240705,110300,16540810,9820,9820,9820,9820,0
20240705,110200,16540810,9820,9820,9820,9820,28
20240705,110100,16265850,9820,9820,9820,9820,1
20240705,110000,16256030,9810,9810,9810,9810,6
20240705,105900,16197170,9810,9820,9820,9810,21
20240705,105800,15991030,9820,9820,9820,9820,13
20240705,105700,15863370,9820,9820,9820,9820,3
20240705,105600,15833910,9810,9820,9820,9810,22
20240705,105500,15618060,9820,9820,9820,9820,10
20240705,105400,15519860,9820,9820,9820,9820,16
20240705,105300,15362740,9810,9810,9810,9810,13
20240705,105200,15235210,9820,9820,9820,9820,6
20240705,105100,15176290,9820,9810,9820,9810,33
20240705,105000,14852330,9810,9810,9810,9810,7
20240705,104900,14783660,9810,9810,9810,9810,71
20240705,104800,14087150,9810,9820,9820,9810,25
20240705,104700,13841740,9820,9810,9820,9810,20
20240705,104600,13645410,9820,9820,9820,9820,0
20240705,104500,13645410,9820,9820,9820,9820,18
20240705,104400,13468650,9820,9810,9820,9810,17
20240705,104300,13301770,9810,9810,9810,9810,6
20240705,104200,13242910,9810,9810,9810,9810,25
20240705,104100,12997660,9810,9810,9820,9810,53
20240705,104000,12477440,9820,9820,9820,9820,0
20240705,103900,12477440,9820,9820,9820,9820,22
20240705,103800,12261400,9820,9820,9820,9820,4
20240705,103700,12222120,9820,9810,9820,9810,20
20240705,103600,12025890,9810,9820,9820,9810,19
20240705,103500,11839340,9820,9820,9820,9820,6
20240705,103400,11780420,9820,9810,9820,9810,17
20240705,103300,11613580,9820,9820,9820,9820,19
20240705,103200,11427000,9820,9820,9820,9820,0
20240705,103100,11427000,9820,9810,9820,9810,28
20240705,103000,11152220,9810,9810,9810,9810,10
20240705,102900,11054120,9810,9810,9810,9810,7
20240705,102800,10985450,9820,9820,9820,9820,23
20240705,102700,10759590,9820,9820,9820,9820,6
20240705,102600,10700670,9810,9820,9820,9810,343
20240705,102500,7335800,9820,9820,9820,9820,19
20240705,102400,7149220,9820,9810,9820,9810,13
20240705,102300,7021630,9810,9810,9810,9810,6
20240705,102200,6962770,9820,9820,9820,9820,24
20240705,102100,6727090,9820,9820,9820,9820,5
20240705,102000,6677990,9810,9810,9810,9810,7
20240705,101900,6609320,9810,9820,9820,9810,23
20240705,101800,6383540,9820,9820,9820,9820,9
20240705,101700,6295160,9820,9820,9820,9820,5
20240705,101600,6246060,9810,9820,9820,9810,21
20240705,101500,6039930,9820,9820,9820,9820,14
20240705,101400,5902450,9820,9820,9820,9820,3
20240705,101300,5872990,9810,9810,9810,9810,0
20240705,101200,5872990,9810,9810,9810,9810,14
20240705,101100,5735650,9830,9830,9830,9830,29
20240705,101000,5450580,9800,9800,9800,9800,0
20240705,100900,5450580,9800,9800,9800,9800,6
20240705,100800,5391780,9800,9800,9800,9800,4
20240705,100700,5352580,9830,9830,9830,9830,29
20240705,100600,5067510,9800,9800,9800,9800,0
20240705,100500,5067510,9800,9800,9800,9800,10
20240705,100400,4969510,9830,9830,9830,9830,29
20240705,100300,4684440,9830,9830,9830,9830,0
20240705,100200,4684440,9830,9800,9830,9800,7
20240705,100100,4615810,9830,9830,9830,9800,34
20240705,100000,4281710,9800,9800,9800,9800,0
20240705,095900,4281710,9800,9800,9800,9800,6
20240705,095800,4222910,9800,9840,9840,9800,79
20240705,095700,3447550,9840,9840,9840,9840,5
20240705,095600,3398350,9840,9840,9840,9840,0
20240705,095500,3398350,9840,9840,9840,9840,4
20240705,095400,3358990,9840,9820,9840,9820,43
20240705,095300,2936150,9820,9820,9820,9820,0
20240705,095200,2936150,9820,9820,9820,9820,0
20240705,095100,2936150,9820,9820,9820,9820,10
20240705,095000,2837950,9800,9800,9800,9800,4
20240705,094900,2798750,9840,9840,9840,9840,0
20240705,094800,2798750,9840,9810,9840,9810,33
20240705,094700,2474150,9830,9830,9830,9830,6
20240705,094600,2415170,9840,9840,9840,9840,0
20240705,094500,2415170,9840,9840,9840,9840,0
20240705,094400,2415170,9840,9840,9840,9840,29
20240705,094300,2129810,9830,9840,9840,9830,9
20240705,094200,2041310,9840,9840,9840,9840,0
20240705,094100,2041310,9840,9840,9840,9840,29
20240705,094000,1755950,9830,9830,9830,9830,0
20240705,093900,1755950,9830,9830,9830,9830,10
20240705,093800,1657650,9830,9830,9830,9830,7
20240705,093700,1588840,9830,9830,9830,9830,0
20240705,093600,1588840,9830,9830,9830,9830,7
20240705,093500,1520030,9830,9830,9830,9830,3
20240705,093400,1490540,9830,9830,9830,9830,19
20240705,093300,1303770,9810,9810,9810,9810,4
20240705,093200,1264530,9810,9810,9810,9810,10
20240705,093100,1166430,9810,9810,9810,9810,12
20240705,093000,1048710,9800,9800,9800,9800,0
20240705,092900,1048710,9800,9800,9800,9800,13
20240705,092800,921310,9800,9800,9800,9800,0
20240705,092700,921310,9800,9800,9800,9800,3
20240705,092600,891910,9800,9800,9800,9800,0
20240705,092500,891910,9800,9800,9800,9800,13
20240705,092400,764510,9800,9800,9800,9800,6
20240705,092300,705710,9800,9800,9800,9800,0
20240705,092200,705710,9800,9800,9800,9800,10
20240705,092100,607710,9810,9810,9810,9810,0
20240705,092000,607710,9810,9810,9810,9810,0
20240705,091900,607710,9810,9810,9810,9810,0
20240705,091800,607710,9810,9810,9810,9810,6
20240705,091700,548850,9810,9810,9810,9810,4
20240705,091600,509610,9800,9800,9800,9800,0
20240705,091500,509610,9800,9800,9800,9800,0
20240705,091400,509610,9800,9810,9810,9800,16
20240705,091300,352800,9800,9800,9800,9800,0
20240705,091200,352800,9800,9800,9800,9800,0
20240705,091100,352800,9800,9800,9800,9800,9
20240705,091000,264600,9800,9800,9800,9800,0
20240705,090900,264600,9800,9800,9800,9800,3
20240705,090800,235200,9800,9800,9800,9800,0
20240705,090700,235200,9800,9800,9800,9800,10
20240705,090600,137200,9800,9800,9800,9800,0
20240705,090500,137200,9800,9800,9800,9800,0
20240705,090400,137200,9800,9800,9800,9800,9
20240705,090300,49000,9800,9800,9800,9800,0
20240705,090200,49000,9800,9800,9800,9800,0
20240705,090100,49000,9800,9800,9800,9800,5
20240705,090000,0,9830,9830,9830,9830,0