KissMeData/104540/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,201700,173582840,7890,7890,7890,7890,984
20240702,201600,173582840,7890,7890,7890,7890,0
20240702,201500,173582840,7890,7890,7890,7890,0
20240702,201400,173582840,7890,7890,7890,7890,0
20240702,201300,173582840,7890,7890,7890,7890,0
20240702,201200,173582840,7890,7890,7890,7890,0
20240702,201100,173582840,7890,7890,7890,7890,0
20240702,201000,173582840,7890,7890,7890,7890,0
20240702,200900,173582840,7890,7890,7890,7890,0
20240702,200800,173582840,7890,7890,7890,7890,0
20240702,200700,173582840,7890,7890,7890,7890,0
20240702,200600,173582840,7890,7890,7890,7890,0
20240702,200500,173582840,7890,7890,7890,7890,0
20240702,200400,173582840,7890,7890,7890,7890,0
20240702,200300,173582840,7890,7890,7890,7890,0
20240702,200200,173582840,7890,7890,7890,7890,0
20240702,200100,173582840,7890,7890,7890,7890,0
20240702,200000,173582840,7890,7890,7890,7890,0
20240702,195900,173582840,7890,7890,7890,7890,0
20240702,195800,173582840,7890,7890,7890,7890,0
20240702,195700,173582840,7890,7890,7890,7890,0
20240702,195600,173582840,7890,7890,7890,7890,0
20240702,195500,173582840,7890,7890,7890,7890,0
20240702,195400,173582840,7890,7890,7890,7890,0
20240702,195300,173582840,7890,7890,7890,7890,0
20240702,195200,173582840,7890,7890,7890,7890,0
20240702,195100,173582840,7890,7890,7890,7890,0
20240702,195000,173582840,7890,7890,7890,7890,0
20240702,194900,173582840,7890,7890,7890,7890,0
20240702,194800,173582840,7890,7890,7890,7890,0
20240702,194700,173582840,7890,7890,7890,7890,984
20240702,194600,173582840,7890,7890,7890,7890,0
20240702,194500,173582840,7890,7890,7890,7890,0
20240702,194400,173582840,7890,7890,7890,7890,0
20240702,194300,173582840,7890,7890,7890,7890,0
20240702,194200,173582840,7890,7890,7890,7890,0
20240702,194100,173582840,7890,7890,7890,7890,0
20240702,194000,173582840,7890,7890,7890,7890,0
20240702,193900,173582840,7890,7890,7890,7890,0
20240702,193800,173582840,7890,7890,7890,7890,0
20240702,193700,173582840,7890,7890,7890,7890,0
20240702,193600,173582840,7890,7890,7890,7890,0
20240702,193500,173582840,7890,7890,7890,7890,0
20240702,193400,173582840,7890,7890,7890,7890,0
20240702,193300,173582840,7890,7890,7890,7890,0
20240702,193200,173582840,7890,7890,7890,7890,0
20240702,193100,173582840,7890,7890,7890,7890,0
20240702,193000,173582840,7890,7890,7890,7890,0
20240702,192900,173582840,7890,7890,7890,7890,0
20240702,192800,173582840,7890,7890,7890,7890,0
20240702,192700,173582840,7890,7890,7890,7890,0
20240702,192600,173582840,7890,7890,7890,7890,0
20240702,192500,173582840,7890,7890,7890,7890,0
20240702,192400,173582840,7890,7890,7890,7890,0
20240702,192300,173582840,7890,7890,7890,7890,0
20240702,192200,173582840,7890,7890,7890,7890,0
20240702,192100,173582840,7890,7890,7890,7890,0
20240702,192000,173582840,7890,7890,7890,7890,0
20240702,191900,173582840,7890,7890,7890,7890,0
20240702,191800,173582840,7890,7890,7890,7890,0
20240702,191700,173582840,7890,7890,7890,7890,984
20240702,191600,173582840,7890,7890,7890,7890,0
20240702,191500,173582840,7890,7890,7890,7890,0
20240702,191400,173582840,7890,7890,7890,7890,0
20240702,191300,173582840,7890,7890,7890,7890,0
20240702,191200,173582840,7890,7890,7890,7890,0
20240702,191100,173582840,7890,7890,7890,7890,0
20240702,191000,173582840,7890,7890,7890,7890,0
20240702,190900,173582840,7890,7890,7890,7890,0
20240702,190800,173582840,7890,7890,7890,7890,0
20240702,190700,173582840,7890,7890,7890,7890,0
20240702,190600,173582840,7890,7890,7890,7890,0
20240702,190500,173582840,7890,7890,7890,7890,0
20240702,190400,173582840,7890,7890,7890,7890,0
20240702,190300,173582840,7890,7890,7890,7890,0
20240702,190200,173582840,7890,7890,7890,7890,0
20240702,190100,173582840,7890,7890,7890,7890,0
20240702,190000,173582840,7890,7890,7890,7890,0
20240702,185900,173582840,7890,7890,7890,7890,0
20240702,185800,173582840,7890,7890,7890,7890,0
20240702,185700,173582840,7890,7890,7890,7890,0
20240702,185600,173582840,7890,7890,7890,7890,0
20240702,185500,173582840,7890,7890,7890,7890,0
20240702,185400,173582840,7890,7890,7890,7890,0
20240702,185300,173582840,7890,7890,7890,7890,0
20240702,185200,173582840,7890,7890,7890,7890,0
20240702,185100,173582840,7890,7890,7890,7890,0
20240702,185000,173582840,7890,7890,7890,7890,0
20240702,184900,173582840,7890,7890,7890,7890,0
20240702,184800,173582840,7890,7890,7890,7890,0
20240702,184700,173582840,7890,7890,7890,7890,984
20240702,184600,173582840,7890,7890,7890,7890,0
20240702,184500,173582840,7890,7890,7890,7890,0
20240702,184400,173582840,7890,7890,7890,7890,0
20240702,184300,173582840,7890,7890,7890,7890,0
20240702,184200,173582840,7890,7890,7890,7890,0
20240702,184100,173582840,7890,7890,7890,7890,0
20240702,184000,173582840,7890,7890,7890,7890,0
20240702,183900,173582840,7890,7890,7890,7890,0
20240702,183800,173582840,7890,7890,7890,7890,0
20240702,183700,173582840,7890,7890,7890,7890,0
20240702,183600,173582840,7890,7890,7890,7890,0
20240702,183500,173582840,7890,7890,7890,7890,0
20240702,183400,173582840,7890,7890,7890,7890,0
20240702,183300,173582840,7890,7890,7890,7890,0
20240702,183200,173582840,7890,7890,7890,7890,0
20240702,183100,173582840,7890,7890,7890,7890,0
20240702,183000,173582840,7890,7890,7890,7890,0
20240702,182900,173582840,7890,7890,7890,7890,0
20240702,182800,173582840,7890,7890,7890,7890,0
20240702,182700,173582840,7890,7890,7890,7890,0
20240702,182600,173582840,7890,7890,7890,7890,0
20240702,182500,173582840,7890,7890,7890,7890,0
20240702,182400,173582840,7890,7890,7890,7890,0
20240702,182300,173582840,7890,7890,7890,7890,0
20240702,182200,173582840,7890,7890,7890,7890,0
20240702,182100,173582840,7890,7890,7890,7890,0
20240702,182000,173582840,7890,7890,7890,7890,0
20240702,181900,173582840,7890,7890,7890,7890,0
20240702,181800,173582840,7890,7890,7890,7890,0
20240702,181700,173582840,7890,7890,7890,7890,984
20240702,181600,173582840,7890,7890,7890,7890,0
20240702,181500,173582840,7890,7890,7890,7890,0
20240702,181400,173582840,7890,7890,7890,7890,0
20240702,181300,173582840,7890,7890,7890,7890,0
20240702,181200,173582840,7890,7890,7890,7890,0
20240702,181100,173582840,7890,7890,7890,7890,0
20240702,181000,173582840,7890,7890,7890,7890,0
20240702,180900,173582840,7890,7890,7890,7890,0
20240702,180800,173582840,7890,7890,7890,7890,0
20240702,180700,173582840,7890,7890,7890,7890,0
20240702,180600,173582840,7890,7890,7890,7890,0
20240702,180500,173582840,7890,7890,7890,7890,0
20240702,180400,173582840,7890,7890,7890,7890,0
20240702,180300,173582840,7890,7890,7890,7890,0
20240702,180200,173582840,7890,7890,7890,7890,0
20240702,180100,173582840,7890,7890,7890,7890,0
20240702,180000,173582840,7890,7890,7890,7890,0
20240702,175900,173582840,7890,7890,7890,7890,0
20240702,175800,173582840,7890,7890,7890,7890,0
20240702,175700,173582840,7890,7890,7890,7890,0
20240702,175600,173582840,7890,7890,7890,7890,0
20240702,175500,173582840,7890,7890,7890,7890,0
20240702,175400,173582840,7890,7890,7890,7890,0
20240702,175300,173582840,7890,7890,7890,7890,0
20240702,175200,173582840,7890,7890,7890,7890,0
20240702,175100,173582840,7890,7890,7890,7890,0
20240702,175000,173582840,7890,7890,7890,7890,0
20240702,174900,173582840,7890,7890,7890,7890,0
20240702,174800,173582840,7890,7890,7890,7890,0
20240702,174700,173582840,7890,7890,7890,7890,984
20240702,174600,173582840,7890,7890,7890,7890,0
20240702,174500,173582840,7890,7890,7890,7890,0
20240702,174400,173582840,7890,7890,7890,7890,0
20240702,174300,173582840,7890,7890,7890,7890,0
20240702,174200,173582840,7890,7890,7890,7890,0
20240702,174100,173582840,7890,7890,7890,7890,0
20240702,174000,173582840,7890,7890,7890,7890,0
20240702,173900,173582840,7890,7890,7890,7890,0
20240702,173800,173582840,7890,7890,7890,7890,0
20240702,173700,173582840,7890,7890,7890,7890,0
20240702,173600,173582840,7890,7890,7890,7890,0
20240702,173500,173582840,7890,7890,7890,7890,0
20240702,173400,173582840,7890,7890,7890,7890,0
20240702,173300,173582840,7890,7890,7890,7890,0
20240702,173200,173582840,7890,7890,7890,7890,0
20240702,173100,173582840,7890,7890,7890,7890,0
20240702,173000,173582840,7890,7890,7890,7890,0
20240702,172900,173582840,7890,7890,7890,7890,0
20240702,172800,173582840,7890,7890,7890,7890,0
20240702,172700,173582840,7890,7890,7890,7890,0
20240702,172600,173582840,7890,7890,7890,7890,0
20240702,172500,173582840,7890,7890,7890,7890,0
20240702,172400,173582840,7890,7890,7890,7890,0
20240702,172300,173582840,7890,7890,7890,7890,0
20240702,172200,173582840,7890,7890,7890,7890,0
20240702,172100,173582840,7890,7890,7890,7890,0
20240702,172000,173582840,7890,7890,7890,7890,0
20240702,171900,173582840,7890,7890,7890,7890,0
20240702,171800,173582840,7890,7890,7890,7890,0
20240702,171700,173582840,7890,7890,7890,7890,984
20240702,171600,173582840,7890,7890,7890,7890,0
20240702,171500,173582840,7890,7890,7890,7890,0
20240702,171400,173582840,7890,7890,7890,7890,0
20240702,171300,173582840,7890,7890,7890,7890,0
20240702,171200,173582840,7890,7890,7890,7890,0
20240702,171100,173582840,7890,7890,7890,7890,0
20240702,171000,173582840,7890,7890,7890,7890,0
20240702,170900,173582840,7890,7890,7890,7890,0
20240702,170800,173582840,7890,7890,7890,7890,0
20240702,170700,173582840,7890,7890,7890,7890,0
20240702,170600,173582840,7890,7890,7890,7890,0
20240702,170500,173582840,7890,7890,7890,7890,0
20240702,170400,173582840,7890,7890,7890,7890,0
20240702,170300,173582840,7890,7890,7890,7890,0
20240702,170200,173582840,7890,7890,7890,7890,0
20240702,170100,173582840,7890,7890,7890,7890,0
20240702,170000,173582840,7890,7890,7890,7890,0
20240702,165900,173582840,7890,7890,7890,7890,0
20240702,165800,173582840,7890,7890,7890,7890,0
20240702,165700,173582840,7890,7890,7890,7890,0
20240702,165600,173582840,7890,7890,7890,7890,0
20240702,165500,173582840,7890,7890,7890,7890,0
20240702,165400,173582840,7890,7890,7890,7890,0
20240702,165300,173582840,7890,7890,7890,7890,0
20240702,165200,173582840,7890,7890,7890,7890,0
20240702,165100,173582840,7890,7890,7890,7890,0
20240702,165000,173582840,7890,7890,7890,7890,0
20240702,164900,173582840,7890,7890,7890,7890,0
20240702,164800,173582840,7890,7890,7890,7890,0
20240702,164700,173582840,7890,7890,7890,7890,984
20240702,164600,173582840,7890,7890,7890,7890,0
20240702,164500,173582840,7890,7890,7890,7890,0
20240702,164400,173582840,7890,7890,7890,7890,0
20240702,164300,173582840,7890,7890,7890,7890,0
20240702,164200,173582840,7890,7890,7890,7890,0
20240702,164100,173582840,7890,7890,7890,7890,0
20240702,164000,173582840,7890,7890,7890,7890,0
20240702,163900,173582840,7890,7890,7890,7890,0
20240702,163800,173582840,7890,7890,7890,7890,0
20240702,163700,173582840,7890,7890,7890,7890,0
20240702,163600,173582840,7890,7890,7890,7890,0
20240702,163500,173582840,7890,7890,7890,7890,0
20240702,163400,173582840,7890,7890,7890,7890,0
20240702,163300,173582840,7890,7890,7890,7890,0
20240702,163200,173582840,7890,7890,7890,7890,0
20240702,163100,173582840,7890,7890,7890,7890,0
20240702,163000,173582840,7890,7890,7890,7890,0
20240702,162900,173582840,7890,7890,7890,7890,0
20240702,162800,173582840,7890,7890,7890,7890,0
20240702,162700,173582840,7890,7890,7890,7890,0
20240702,162600,173582840,7890,7890,7890,7890,0
20240702,162500,173582840,7890,7890,7890,7890,0
20240702,162400,173582840,7890,7890,7890,7890,0
20240702,162300,173582840,7890,7890,7890,7890,0
20240702,162200,173582840,7890,7890,7890,7890,0
20240702,162100,173582840,7890,7890,7890,7890,0
20240702,162000,173582840,7890,7890,7890,7890,0
20240702,161900,173582840,7890,7890,7890,7890,0
20240702,161800,173582840,7890,7890,7890,7890,0
20240702,161700,173582840,7890,7890,7890,7890,984
20240702,161600,173582840,7890,7890,7890,7890,0
20240702,161500,173582840,7890,7890,7890,7890,0
20240702,161400,173582840,7890,7890,7890,7890,0
20240702,161300,173582840,7890,7890,7890,7890,0
20240702,161200,173582840,7890,7890,7890,7890,0
20240702,161100,173582840,7890,7890,7890,7890,0
20240702,161000,173582840,7890,7890,7890,7890,0
20240702,160900,173582840,7890,7890,7890,7890,0
20240702,160800,173582840,7890,7890,7890,7890,0
20240702,160700,173582840,7890,7890,7890,7890,0
20240702,160600,173582840,7890,7890,7890,7890,0
20240702,160500,173582840,7890,7890,7890,7890,0
20240702,160400,173582840,7890,7890,7890,7890,0
20240702,160300,173582840,7890,7890,7890,7890,0
20240702,160200,173582840,7890,7890,7890,7890,0
20240702,160100,173582840,7890,7890,7890,7890,0
20240702,160000,173582840,7890,7890,7890,7890,0
20240702,155900,173582840,7890,7890,7890,7890,0
20240702,155800,173582840,7890,7890,7890,7890,0
20240702,155700,173582840,7890,7890,7890,7890,0
20240702,155600,173582840,7890,7890,7890,7890,0
20240702,155500,173582840,7890,7890,7890,7890,0
20240702,155400,173582840,7890,7890,7890,7890,0
20240702,155300,173582840,7890,7890,7890,7890,0
20240702,155200,173582840,7890,7890,7890,7890,0
20240702,155100,173582840,7890,7890,7890,7890,0
20240702,155000,173582840,7890,7890,7890,7890,0
20240702,154900,173582840,7890,7890,7890,7890,0
20240702,154800,173582840,7890,7890,7890,7890,0
20240702,154700,173582840,7890,7890,7890,7890,984
20240702,154600,173582840,7890,7890,7890,7890,0
20240702,154500,173582840,7890,7890,7890,7890,0
20240702,154400,173582840,7890,7890,7890,7890,0
20240702,154300,173582840,7890,7890,7890,7890,0
20240702,154200,173582840,7890,7890,7890,7890,0
20240702,154100,173582840,7890,7890,7890,7890,0
20240702,154000,173582840,7890,7890,7890,7890,0
20240702,153900,173582840,7890,7890,7890,7890,0
20240702,153800,173582840,7890,7890,7890,7890,0
20240702,153700,173582840,7890,7890,7890,7890,0
20240702,153600,173582840,7890,7890,7890,7890,0
20240702,153500,173582840,7890,7890,7890,7890,0
20240702,153400,173582840,7890,7890,7890,7890,0
20240702,153300,173582840,7890,7890,7890,7890,0
20240702,153200,173582840,7890,7890,7890,7890,0
20240702,153100,173582840,7890,7890,7890,7890,0
20240702,153000,173582840,7890,7890,7890,7890,984
20240702,152900,165819080,7850,7850,7850,7850,0
20240702,152800,165819080,7850,7850,7850,7850,0
20240702,152700,165819080,7850,7850,7850,7850,0
20240702,152600,165819080,7850,7850,7850,7850,0
20240702,152500,165819080,7850,7850,7850,7850,0
20240702,152400,165819080,7850,7850,7850,7850,0
20240702,152300,165819080,7850,7850,7850,7850,0
20240702,152200,165819080,7850,7850,7850,7850,0
20240702,152100,165819080,7850,7850,7850,7850,0
20240702,152000,165819080,7850,7850,7850,7850,0
20240702,151900,165819080,7850,7820,7850,7820,500
20240702,151800,161906810,7820,7770,7820,7770,2003
20240702,151700,146250850,7770,7760,7770,7760,15
20240702,151600,146134360,7750,7750,7750,7750,0
20240702,151500,146134360,7750,7750,7750,7750,57
20240702,151400,145692610,7740,7770,7770,7740,1000
20240702,151300,137947090,7780,7780,7780,7780,0
20240702,151200,137947090,7780,7780,7780,7780,2
20240702,151100,137931530,7750,7750,7750,7750,0
20240702,151000,137931530,7750,7810,7810,7750,246
20240702,150900,136022770,7790,7790,7790,7790,0
20240702,150800,136022770,7790,7790,7790,7790,0
20240702,150700,136022770,7790,7790,7790,7790,0
20240702,150600,136022770,7790,7790,7790,7790,5
20240702,150500,135983820,7790,7790,7790,7790,0
20240702,150400,135983820,7790,7800,7800,7790,814
20240702,150300,129642640,7790,7790,7790,7790,0
20240702,150200,129642640,7790,7790,7790,7790,0
20240702,150100,129642640,7790,7790,7790,7790,0
20240702,150000,129642640,7790,7790,7790,7790,0
20240702,145900,129642640,7790,7790,7790,7790,0
20240702,145800,129642640,7790,7800,7800,7790,149
20240702,145700,128481550,7800,7800,7800,7800,0
20240702,145600,128481550,7800,7800,7800,7800,0
20240702,145500,128481550,7800,7800,7800,7800,0
20240702,145400,128481550,7800,7800,7800,7800,0
20240702,145300,128481550,7800,7800,7800,7800,0
20240702,145200,128481550,7800,7800,7800,7800,0
20240702,145100,128481550,7800,7800,7800,7800,1
20240702,145000,128473750,7800,7800,7800,7800,0
20240702,144900,128473750,7800,7800,7800,7800,0
20240702,144800,128473750,7800,7800,7800,7800,0
20240702,144700,128473750,7800,7800,7800,7800,0
20240702,144600,128473750,7800,7800,7800,7800,0
20240702,144500,128473750,7800,7800,7800,7800,0
20240702,144400,128473750,7800,7800,7800,7800,0
20240702,144300,128473750,7800,7800,7800,7800,0
20240702,144200,128473750,7800,7800,7800,7800,0
20240702,144100,128473750,7800,7800,7800,7800,0
20240702,144000,128473750,7800,7800,7800,7800,0
20240702,143900,128473750,7800,7800,7800,7800,0
20240702,143800,128473750,7800,7800,7800,7800,0
20240702,143700,128473750,7800,7800,7800,7800,0
20240702,143600,128473750,7800,7800,7800,7800,0
20240702,143500,128473750,7800,7800,7800,7800,0
20240702,143400,128473750,7800,7800,7800,7800,0
20240702,143300,128473750,7800,7800,7800,7800,0
20240702,143200,128473750,7800,7800,7800,7800,0
20240702,143100,128473750,7800,7800,7800,7800,0
20240702,143000,128473750,7800,7800,7800,7800,0
20240702,142900,128473750,7800,7800,7800,7800,0
20240702,142800,128473750,7800,7790,7800,7790,20
20240702,142700,128317940,7770,7770,7770,7770,0
20240702,142600,128317940,7770,7770,7770,7770,62
20240702,142500,127836200,7780,7780,7780,7780,48
20240702,142400,127462760,7790,7790,7790,7790,0
20240702,142300,127462760,7790,7790,7790,7790,0
20240702,142200,127462760,7790,7790,7790,7790,0
20240702,142100,127462760,7790,7790,7790,7790,0
20240702,142000,127462760,7790,7790,7790,7790,35
20240702,141900,127190110,7790,7790,7790,7790,0
20240702,141800,127190110,7790,7790,7790,7790,0
20240702,141700,127190110,7790,7790,7790,7790,5
20240702,141600,127151160,7790,7790,7790,7790,0
20240702,141500,127151160,7790,7790,7790,7790,0
20240702,141400,127151160,7790,7790,7790,7790,0
20240702,141300,127151160,7790,7790,7790,7790,0
20240702,141200,127151160,7790,7790,7790,7790,0
20240702,141100,127151160,7790,7790,7790,7790,5
20240702,141000,127112210,7780,7780,7780,7780,0
20240702,140900,127112210,7780,7780,7780,7780,0
20240702,140800,127112210,7780,7780,7780,7780,0
20240702,140700,127112210,7780,7780,7780,7780,0
20240702,140600,127112210,7780,7780,7780,7780,12
20240702,140500,127018850,7790,7790,7790,7790,0
20240702,140400,127018850,7790,7790,7790,7790,5
20240702,140300,126979900,7790,7790,7790,7790,0
20240702,140200,126979900,7790,7790,7790,7790,5
20240702,140100,126940950,7790,7790,7790,7790,10
20240702,140000,126863050,7780,7780,7780,7780,100
20240702,135900,126085050,7780,7780,7780,7780,38
20240702,135800,125789410,7770,7770,7770,7770,50
20240702,135700,125400910,7770,7770,7770,7770,100
20240702,135600,124623910,7770,7770,7770,7770,0
20240702,135500,124623910,7770,7770,7770,7770,0
20240702,135400,124623910,7770,7760,7770,7760,52
20240702,135300,124220180,7770,7770,7770,7770,10
20240702,135200,124142480,7760,7760,7760,7760,0
20240702,135100,124142480,7760,7760,7760,7760,0
20240702,135000,124142480,7760,7760,7760,7760,0
20240702,134900,124142480,7760,7760,7760,7760,0
20240702,134800,124142480,7760,7760,7760,7760,0
20240702,134700,124142480,7760,7760,7760,7760,60
20240702,134600,123676880,7760,7760,7760,7760,200
20240702,134500,122124880,7750,7750,7750,7750,0
20240702,134400,122124880,7750,7760,7760,7750,764
20240702,134300,116198130,7760,7760,7770,7760,725
20240702,134200,110571880,7760,7770,7770,7760,400
20240702,134100,107467830,7760,7760,7760,7760,0
20240702,134000,107467830,7760,7770,7770,7760,1000
20240702,133900,99705530,7810,7810,7810,7810,2
20240702,133800,99689910,7770,7780,7780,7770,555
20240702,133700,95376510,7790,7790,7790,7790,0
20240702,133600,95376510,7790,7770,7790,7770,170
20240702,133500,94055310,7770,7800,7800,7770,1639
20240702,133400,81291470,7810,7810,7810,7810,1
20240702,133300,81283660,7810,7810,7810,7810,30
20240702,133200,81049360,7810,7810,7810,7810,0
20240702,133100,81049360,7810,7810,7810,7810,30
20240702,133000,80815060,7810,7810,7810,7810,2
20240702,132900,80799440,7810,7810,7810,7810,0
20240702,132800,80799440,7810,7810,7810,7810,0
20240702,132700,80799440,7810,7810,7810,7810,0
20240702,132600,80799440,7810,7810,7810,7810,0
20240702,132500,80799440,7810,7810,7810,7810,0
20240702,132400,80799440,7810,7810,7810,7810,0
20240702,132300,80799440,7810,7810,7810,7810,0
20240702,132200,80799440,7810,7810,7810,7810,0
20240702,132100,80799440,7810,7810,7810,7810,0
20240702,132000,80799440,7810,7810,7810,7810,50
20240702,131900,80408940,7820,7820,7820,7820,0
20240702,131800,80408940,7820,7820,7820,7820,0
20240702,131700,80408940,7820,7820,7820,7820,100
20240702,131600,79626940,7810,7810,7810,7810,50
20240702,131500,79236440,7810,7810,7810,7810,222
20240702,131400,77502620,7800,7800,7800,7800,111
20240702,131300,76636820,7820,7820,7820,7820,0
20240702,131200,76636820,7820,7820,7820,7820,0
20240702,131100,76636820,7820,7820,7820,7820,0
20240702,131000,76636820,7820,7820,7820,7820,1
20240702,130900,76629000,7810,7810,7810,7810,3
20240702,130800,76605570,7810,7810,7810,7810,50
20240702,130700,76215070,7810,7810,7810,7810,0
20240702,130600,76215070,7810,7810,7810,7810,0
20240702,130500,76215070,7810,7810,7810,7810,0
20240702,130400,76215070,7810,7810,7810,7810,0
20240702,130300,76215070,7810,7810,7810,7810,0
20240702,130200,76215070,7810,7810,7810,7810,0
20240702,130100,76215070,7810,7810,7810,7810,3
20240702,130000,76191640,7810,7810,7810,7810,0
20240702,125900,76191640,7810,7810,7810,7810,0
20240702,125800,76191640,7810,7810,7810,7810,0
20240702,125700,76191640,7810,7810,7810,7810,0
20240702,125600,76191640,7810,7810,7810,7810,201
20240702,125500,74621830,7820,7820,7820,7820,10
20240702,125400,74543630,7820,7820,7820,7820,0
20240702,125300,74543630,7820,7820,7820,7820,0
20240702,125200,74543630,7820,7820,7820,7820,0
20240702,125100,74543630,7820,7820,7820,7820,0
20240702,125000,74543630,7820,7820,7820,7820,0
20240702,124900,74543630,7820,7820,7820,7820,0
20240702,124800,74543630,7820,7820,7820,7820,0
20240702,124700,74543630,7820,7820,7820,7820,0
20240702,124600,74543630,7820,7820,7820,7820,0
20240702,124500,74543630,7820,7820,7820,7820,33
20240702,124400,74285570,7820,7820,7820,7820,27
20240702,124300,74074430,7820,7820,7820,7820,0
20240702,124200,74074430,7820,7820,7820,7820,0
20240702,124100,74074430,7820,7820,7820,7820,0
20240702,124000,74074430,7820,7820,7820,7820,0
20240702,123900,74074430,7820,7820,7820,7820,0
20240702,123800,74074430,7820,7820,7820,7820,0
20240702,123700,74074430,7820,7820,7820,7820,0
20240702,123600,74074430,7820,7820,7820,7820,0
20240702,123500,74074430,7820,7820,7820,7820,1
20240702,123400,74066610,7820,7820,7820,7820,2
20240702,123300,74050970,7820,7820,7820,7820,0
20240702,123200,74050970,7820,7820,7820,7820,62
20240702,123100,73566130,7830,7830,7830,7830,0
20240702,123000,73566130,7830,7830,7830,7830,0
20240702,122900,73566130,7830,7830,7830,7830,0
20240702,122800,73566130,7830,7830,7830,7830,0
20240702,122700,73566130,7830,7830,7830,7830,0
20240702,122600,73566130,7830,7830,7830,7830,0
20240702,122500,73566130,7830,7830,7830,7830,0
20240702,122400,73566130,7830,7830,7830,7830,10
20240702,122300,73487830,7850,7850,7850,7850,1
20240702,122200,73479980,7830,7830,7830,7830,0
20240702,122100,73479980,7830,7830,7830,7830,10
20240702,122000,73401680,7830,7830,7830,7830,30
20240702,121900,73166780,7830,7830,7830,7830,2
20240702,121800,73151120,7830,7830,7830,7830,0
20240702,121700,73151120,7830,7830,7830,7830,157
20240702,121600,71921810,7830,7830,7830,7830,1
20240702,121500,71913980,7820,7820,7820,7820,0
20240702,121400,71913980,7820,7830,7830,7820,121
20240702,121300,70966750,7820,7820,7820,7820,30
20240702,121200,70732150,7820,7820,7820,7820,10
20240702,121100,70653950,7820,7820,7820,7820,30
20240702,121000,70419350,7820,7820,7820,7820,40
20240702,120900,70106550,7820,7820,7820,7820,10
20240702,120800,70028350,7810,7810,7810,7810,95
20240702,120700,69286400,7800,7800,7800,7800,0
20240702,120600,69286400,7800,7800,7800,7800,0
20240702,120500,69286400,7800,7800,7800,7800,0
20240702,120400,69286400,7800,7800,7800,7800,0
20240702,120300,69286400,7800,7800,7800,7800,0
20240702,120200,69286400,7800,7800,7800,7800,0
20240702,120100,69286400,7800,7800,7800,7800,0
20240702,120000,69286400,7800,7800,7800,7800,0
20240702,115900,69286400,7800,7800,7800,7800,0
20240702,115800,69286400,7800,7800,7800,7800,0
20240702,115700,69286400,7800,7800,7800,7800,0
20240702,115600,69286400,7800,7800,7800,7800,0
20240702,115500,69286400,7800,7800,7800,7800,200
20240702,115400,67726400,7800,7800,7800,7800,0
20240702,115300,67726400,7800,7800,7800,7800,0
20240702,115200,67726400,7800,7800,7800,7800,0
20240702,115100,67726400,7800,7800,7800,7800,0
20240702,115000,67726400,7800,7800,7800,7800,0
20240702,114900,67726400,7800,7800,7800,7800,0
20240702,114800,67726400,7800,7800,7800,7800,0
20240702,114700,67726400,7800,7810,7810,7800,250
20240702,114600,65776250,7810,7810,7810,7810,0
20240702,114500,65776250,7810,7810,7810,7810,0
20240702,114400,65776250,7810,7810,7810,7810,0
20240702,114300,65776250,7810,7810,7810,7810,0
20240702,114200,65776250,7810,7810,7810,7810,0
20240702,114100,65776250,7810,7810,7810,7810,0
20240702,114000,65776250,7810,7810,7810,7810,35
20240702,113900,65502900,7810,7810,7810,7810,0
20240702,113800,65502900,7810,7810,7810,7810,0
20240702,113700,65502900,7810,7810,7810,7810,0
20240702,113600,65502900,7810,7810,7810,7810,0
20240702,113500,65502900,7810,7810,7810,7810,1
20240702,113400,65495090,7810,7810,7810,7810,96
20240702,113300,64745330,7810,7810,7810,7810,20
20240702,113200,64589130,7810,7810,7810,7810,10
20240702,113100,64511030,7810,7810,7810,7810,0
20240702,113000,64511030,7810,7810,7810,7810,0
20240702,112900,64511030,7810,7810,7810,7810,0
20240702,112800,64511030,7810,7810,7810,7810,0
20240702,112700,64511030,7810,7810,7810,7810,0
20240702,112600,64511030,7810,7810,7810,7810,0
20240702,112500,64511030,7810,7810,7810,7810,0
20240702,112400,64511030,7810,7810,7810,7810,0
20240702,112300,64511030,7810,7810,7810,7810,0
20240702,112200,64511030,7810,7810,7810,7810,0
20240702,112100,64511030,7810,7810,7810,7810,10
20240702,112000,64432930,7810,7810,7810,7810,0
20240702,111900,64432930,7810,7810,7810,7810,0
20240702,111800,64432930,7810,7810,7810,7810,0
20240702,111700,64432930,7810,7810,7810,7810,0
20240702,111600,64432930,7810,7810,7810,7810,0
20240702,111500,64432930,7810,7810,7810,7810,0
20240702,111400,64432930,7810,7800,7810,7800,13
20240702,111300,64331500,7810,7810,7810,7810,0
20240702,111200,64331500,7810,7810,7810,7810,0
20240702,111100,64331500,7810,7810,7810,7810,0
20240702,111000,64331500,7810,7810,7810,7810,0
20240702,110900,64331500,7810,7810,7810,7810,11
20240702,110800,64245590,7820,7820,7820,7820,0
20240702,110700,64245590,7820,7820,7820,7820,1
20240702,110600,64237770,7820,7820,7820,7820,1
20240702,110500,64229950,7820,7830,7830,7820,21
20240702,110400,64065610,7780,7780,7780,7780,0
20240702,110300,64065610,7780,7780,7780,7780,0
20240702,110200,64065610,7780,7800,7800,7780,40
20240702,110100,63754330,7800,7800,7800,7800,0
20240702,110000,63754330,7800,7800,7800,7800,0
20240702,105900,63754330,7800,7800,7800,7800,0
20240702,105800,63754330,7800,7810,7810,7800,11
20240702,105700,63668470,7850,7850,7850,7850,0
20240702,105600,63668470,7850,7850,7850,7850,0
20240702,105500,63668470,7850,7850,7850,7850,0
20240702,105400,63668470,7850,7850,7850,7850,0
20240702,105300,63668470,7850,7850,7850,7850,0
20240702,105200,63668470,7850,7850,7850,7850,0
20240702,105100,63668470,7850,7850,7850,7850,0
20240702,105000,63668470,7850,7850,7850,7850,0
20240702,104900,63668470,7850,7850,7850,7850,0
20240702,104800,63668470,7850,7850,7850,7850,0
20240702,104700,63668470,7850,7850,7850,7850,0
20240702,104600,63668470,7850,7850,7850,7850,0
20240702,104500,63668470,7850,7850,7850,7850,10
20240702,104400,63589970,7860,7860,7860,7860,0
20240702,104300,63589970,7860,7860,7860,7860,0
20240702,104200,63589970,7860,7860,7860,7860,0
20240702,104100,63589970,7860,7860,7860,7860,0
20240702,104000,63589970,7860,7860,7860,7860,200
20240702,103900,62017970,7810,7810,7810,7810,0
20240702,103800,62017970,7810,7810,7810,7810,0
20240702,103700,62017970,7810,7810,7810,7810,0
20240702,103600,62017970,7810,7810,7810,7810,0
20240702,103500,62017970,7810,7810,7810,7810,20
20240702,103400,61861770,7860,7860,7860,7860,0
20240702,103300,61861770,7860,7860,7860,7860,1
20240702,103200,61853910,7860,7860,7860,7860,6
20240702,103100,61806750,7850,7850,7850,7850,10
20240702,103000,61728250,7850,7850,7850,7850,0
20240702,102900,61728250,7850,7850,7850,7850,0
20240702,102800,61728250,7850,7850,7850,7850,0
20240702,102700,61728250,7850,7850,7850,7850,10
20240702,102600,61649750,7850,7850,7850,7850,0
20240702,102500,61649750,7850,7850,7850,7850,0
20240702,102400,61649750,7850,7850,7850,7850,0
20240702,102300,61649750,7850,7850,7850,7850,20
20240702,102200,61492750,7850,7850,7850,7850,30
20240702,102100,61257250,7840,7840,7840,7840,24
20240702,102000,61069090,7820,7820,7820,7820,0
20240702,101900,61069090,7820,7830,7830,7820,2
20240702,101800,61053440,7830,7830,7830,7830,0
20240702,101700,61053440,7830,7830,7830,7830,0
20240702,101600,61053440,7830,7830,7830,7830,1
20240702,101500,61045610,7770,7840,7840,7750,4005
20240702,101400,29967140,7790,7810,7810,7790,1000
20240702,101300,22172040,7790,7790,7790,7790,0
20240702,101200,22172040,7790,7790,7790,7790,33
20240702,101100,21914970,7790,7790,7790,7790,77
20240702,101000,21315140,7790,7790,7790,7790,0
20240702,100900,21315140,7790,7790,7790,7790,12
20240702,100800,21221660,7800,7800,7800,7800,0
20240702,100700,21221660,7800,7800,7800,7800,0
20240702,100600,21221660,7800,7800,7800,7800,0
20240702,100500,21221660,7800,7800,7800,7800,0
20240702,100400,21221660,7800,7800,7800,7800,0
20240702,100300,21221660,7800,7840,7840,7800,28
20240702,100200,21003160,7840,7840,7840,7840,0
20240702,100100,21003160,7840,7840,7840,7840,0
20240702,100000,21003160,7840,7840,7840,7840,6
20240702,095900,20956120,7810,7810,7810,7810,1
20240702,095800,20948310,7840,7840,7840,7840,0
20240702,095700,20948310,7840,7840,7840,7840,23
20240702,095600,20767990,7770,7770,7770,7770,0
20240702,095500,20767990,7770,7860,7860,7750,949
20240702,095400,13352970,7880,7880,7880,7880,22
20240702,095300,13179610,7860,7860,7860,7860,0
20240702,095200,13179610,7860,7860,7860,7860,5
20240702,095100,13140310,7860,7870,7870,7860,20
20240702,095000,12983070,7870,7870,7870,7870,5
20240702,094900,12943720,7890,7890,7890,7890,0
20240702,094800,12943720,7890,7890,7890,7890,51
20240702,094700,12541330,7860,7860,7860,7860,0
20240702,094600,12541330,7860,7860,7860,7860,0
20240702,094500,12541330,7860,7890,7890,7860,971
20240702,094400,4897270,7900,7910,7910,7900,212
20240702,094300,3222180,7910,7910,7910,7910,0
20240702,094200,3222180,7910,7910,7910,7910,40
20240702,094100,2905780,7910,7910,7910,7910,0
20240702,094000,2905780,7910,7910,7910,7910,0
20240702,093900,2905780,7910,7910,7910,7910,0
20240702,093800,2905780,7910,7910,7910,7910,0
20240702,093700,2905780,7910,7910,7910,7910,0
20240702,093600,2905780,7910,7910,7910,7910,0
20240702,093500,2905780,7910,7910,7910,7910,0
20240702,093400,2905780,7910,7910,7910,7910,2
20240702,093300,2889960,7920,7920,7920,7920,0
20240702,093200,2889960,7920,7950,7950,7920,126
20240702,093100,1892000,7980,7980,7980,7980,1
20240702,093000,1884020,7990,7990,7990,7990,1
20240702,092900,1876030,7970,7970,7970,7970,20
20240702,092800,1716630,7970,7970,7970,7970,0
20240702,092700,1716630,7970,7970,7970,7970,0
20240702,092600,1716630,7970,7970,7970,7970,0
20240702,092500,1716630,7970,7970,7970,7970,0
20240702,092400,1716630,7970,7970,7970,7970,0
20240702,092300,1716630,7970,7970,7970,7970,0
20240702,092200,1716630,7970,7970,7970,7970,0
20240702,092100,1716630,7970,7970,7970,7970,0
20240702,092000,1716630,7970,7970,7970,7970,1
20240702,091900,1708660,7990,7990,7990,7990,0
20240702,091800,1708660,7990,7990,7990,7990,0
20240702,091700,1708660,7990,7990,7990,7990,0
20240702,091600,1708660,7990,7990,7990,7990,0
20240702,091500,1708660,7990,7990,7990,7990,0
20240702,091400,1708660,7990,7990,7990,7990,0
20240702,091300,1708660,7990,7990,7990,7990,0
20240702,091200,1708660,7990,7990,7990,7990,0
20240702,091100,1708660,7990,7990,7990,7990,0
20240702,091000,1708660,7990,7990,7990,7990,0
20240702,090900,1708660,7990,7990,7990,7990,0
20240702,090800,1708660,7990,7990,7990,7990,0
20240702,090700,1708660,7990,7990,7990,7990,0
20240702,090600,1708660,7990,7990,7990,7990,0
20240702,090500,1708660,7990,7990,7990,7990,0
20240702,090400,1708660,7990,7990,7990,7990,0
20240702,090300,1708660,7990,7990,7990,7990,2
20240702,090200,1692680,7990,7990,7990,7990,0
20240702,090100,1692680,7990,7990,7990,7990,200
20240702,090000,94680,7890,7890,7890,7890,12