KissMeData/033320/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191900,195051985,3800,3800,3800,3800,2397
20240701,191800,195051985,3800,3800,3800,3800,0
20240701,191700,195051985,3800,3800,3800,3800,0
20240701,191600,195051985,3800,3800,3800,3800,0
20240701,191500,195051985,3800,3800,3800,3800,0
20240701,191400,195051985,3800,3800,3800,3800,0
20240701,191300,195051985,3800,3800,3800,3800,0
20240701,191200,195051985,3800,3800,3800,3800,0
20240701,191100,195051985,3800,3800,3800,3800,0
20240701,191000,195051985,3800,3800,3800,3800,0
20240701,190900,195051985,3800,3800,3800,3800,0
20240701,190800,195051985,3800,3800,3800,3800,0
20240701,190700,195051985,3800,3800,3800,3800,0
20240701,190600,195051985,3800,3800,3800,3800,0
20240701,190500,195051985,3800,3800,3800,3800,0
20240701,190400,195051985,3800,3800,3800,3800,0
20240701,190300,195051985,3800,3800,3800,3800,0
20240701,190200,195051985,3800,3800,3800,3800,0
20240701,190100,195051985,3800,3800,3800,3800,0
20240701,190000,195051985,3800,3800,3800,3800,0
20240701,185900,195051985,3800,3800,3800,3800,0
20240701,185800,195051985,3800,3800,3800,3800,0
20240701,185700,195051985,3800,3800,3800,3800,0
20240701,185600,195051985,3800,3800,3800,3800,0
20240701,185500,195051985,3800,3800,3800,3800,0
20240701,185400,195051985,3800,3800,3800,3800,0
20240701,185300,195051985,3800,3800,3800,3800,0
20240701,185200,195051985,3800,3800,3800,3800,0
20240701,185100,195051985,3800,3800,3800,3800,0
20240701,185000,195051985,3800,3800,3800,3800,0
20240701,184900,195051985,3800,3800,3800,3800,2397
20240701,184800,195051985,3800,3800,3800,3800,0
20240701,184700,195051985,3800,3800,3800,3800,0
20240701,184600,195051985,3800,3800,3800,3800,0
20240701,184500,195051985,3800,3800,3800,3800,0
20240701,184400,195051985,3800,3800,3800,3800,0
20240701,184300,195051985,3800,3800,3800,3800,0
20240701,184200,195051985,3800,3800,3800,3800,0
20240701,184100,195051985,3800,3800,3800,3800,0
20240701,184000,195051985,3800,3800,3800,3800,0
20240701,183900,195051985,3800,3800,3800,3800,0
20240701,183800,195051985,3800,3800,3800,3800,0
20240701,183700,195051985,3800,3800,3800,3800,0
20240701,183600,195051985,3800,3800,3800,3800,0
20240701,183500,195051985,3800,3800,3800,3800,0
20240701,183400,195051985,3800,3800,3800,3800,0
20240701,183300,195051985,3800,3800,3800,3800,0
20240701,183200,195051985,3800,3800,3800,3800,0
20240701,183100,195051985,3800,3800,3800,3800,0
20240701,183000,195051985,3800,3800,3800,3800,0
20240701,182900,195051985,3800,3800,3800,3800,0
20240701,182800,195051985,3800,3800,3800,3800,0
20240701,182700,195051985,3800,3800,3800,3800,0
20240701,182600,195051985,3800,3800,3800,3800,0
20240701,182500,195051985,3800,3800,3800,3800,0
20240701,182400,195051985,3800,3800,3800,3800,0
20240701,182300,195051985,3800,3800,3800,3800,0
20240701,182200,195051985,3800,3800,3800,3800,0
20240701,182100,195051985,3800,3800,3800,3800,0
20240701,182000,195051985,3800,3800,3800,3800,0
20240701,181900,195051985,3800,3800,3800,3800,2397
20240701,181800,195051985,3800,3800,3800,3800,0
20240701,181700,195051985,3800,3800,3800,3800,0
20240701,181600,195051985,3800,3800,3800,3800,0
20240701,181500,195051985,3800,3800,3800,3800,0
20240701,181400,195051985,3800,3800,3800,3800,0
20240701,181300,195051985,3800,3800,3800,3800,0
20240701,181200,195051985,3800,3800,3800,3800,0
20240701,181100,195051985,3800,3800,3800,3800,0
20240701,181000,195051985,3800,3800,3800,3800,0
20240701,180900,195051985,3800,3800,3800,3800,0
20240701,180800,195051985,3800,3800,3800,3800,0
20240701,180700,195051985,3800,3800,3800,3800,0
20240701,180600,195051985,3800,3800,3800,3800,0
20240701,180500,195051985,3800,3800,3800,3800,0
20240701,180400,195051985,3800,3800,3800,3800,0
20240701,180300,195051985,3800,3800,3800,3800,0
20240701,180200,195051985,3800,3800,3800,3800,0
20240701,180100,195051985,3800,3800,3800,3800,0
20240701,180000,195051985,3800,3800,3800,3800,0
20240701,175900,195051985,3800,3800,3800,3800,0
20240701,175800,195051985,3800,3800,3800,3800,0
20240701,175700,195051985,3800,3800,3800,3800,0
20240701,175600,195051985,3800,3800,3800,3800,0
20240701,175500,195051985,3800,3800,3800,3800,0
20240701,175400,195051985,3800,3800,3800,3800,0
20240701,175300,195051985,3800,3800,3800,3800,0
20240701,175200,195051985,3800,3800,3800,3800,0
20240701,175100,195051985,3800,3800,3800,3800,0
20240701,175000,195051985,3800,3800,3800,3800,0
20240701,174900,195051985,3800,3800,3800,3800,2397
20240701,174800,195051985,3800,3800,3800,3800,0
20240701,174700,195051985,3800,3800,3800,3800,0
20240701,174600,195051985,3800,3800,3800,3800,0
20240701,174500,195051985,3800,3800,3800,3800,0
20240701,174400,195051985,3800,3800,3800,3800,0
20240701,174300,195051985,3800,3800,3800,3800,0
20240701,174200,195051985,3800,3800,3800,3800,0
20240701,174100,195051985,3800,3800,3800,3800,0
20240701,174000,195051985,3800,3800,3800,3800,0
20240701,173900,195051985,3800,3800,3800,3800,0
20240701,173800,195051985,3800,3800,3800,3800,0
20240701,173700,195051985,3800,3800,3800,3800,0
20240701,173600,195051985,3800,3800,3800,3800,0
20240701,173500,195051985,3800,3800,3800,3800,0
20240701,173400,195051985,3800,3800,3800,3800,0
20240701,173300,195051985,3800,3800,3800,3800,0
20240701,173200,195051985,3800,3800,3800,3800,0
20240701,173100,195051985,3800,3800,3800,3800,0
20240701,173000,195051985,3800,3800,3800,3800,0
20240701,172900,195051985,3800,3800,3800,3800,0
20240701,172800,195051985,3800,3800,3800,3800,0
20240701,172700,195051985,3800,3800,3800,3800,0
20240701,172600,195051985,3800,3800,3800,3800,0
20240701,172500,195051985,3800,3800,3800,3800,0
20240701,172400,195051985,3800,3800,3800,3800,0
20240701,172300,195051985,3800,3800,3800,3800,0
20240701,172200,195051985,3800,3800,3800,3800,0
20240701,172100,195051985,3800,3800,3800,3800,0
20240701,172000,195051985,3800,3800,3800,3800,0
20240701,171900,195051985,3800,3800,3800,3800,2397
20240701,171800,195051985,3800,3800,3800,3800,0
20240701,171700,195051985,3800,3800,3800,3800,0
20240701,171600,195051985,3800,3800,3800,3800,0
20240701,171500,195051985,3800,3800,3800,3800,0
20240701,171400,195051985,3800,3800,3800,3800,0
20240701,171300,195051985,3800,3800,3800,3800,0
20240701,171200,195051985,3800,3800,3800,3800,0
20240701,171100,195051985,3800,3800,3800,3800,0
20240701,171000,195051985,3800,3800,3800,3800,0
20240701,170900,195051985,3800,3800,3800,3800,0
20240701,170800,195051985,3800,3800,3800,3800,0
20240701,170700,195051985,3800,3800,3800,3800,0
20240701,170600,195051985,3800,3800,3800,3800,0
20240701,170500,195051985,3800,3800,3800,3800,0
20240701,170400,195051985,3800,3800,3800,3800,0
20240701,170300,195051985,3800,3800,3800,3800,0
20240701,170200,195051985,3800,3800,3800,3800,0
20240701,170100,195051985,3800,3800,3800,3800,0
20240701,170000,195051985,3800,3800,3800,3800,0
20240701,165900,195051985,3800,3800,3800,3800,0
20240701,165800,195051985,3800,3800,3800,3800,0
20240701,165700,195051985,3800,3800,3800,3800,0
20240701,165600,195051985,3800,3800,3800,3800,0
20240701,165500,195051985,3800,3800,3800,3800,0
20240701,165400,195051985,3800,3800,3800,3800,0
20240701,165300,195051985,3800,3800,3800,3800,0
20240701,165200,195051985,3800,3800,3800,3800,0
20240701,165100,195051985,3800,3800,3800,3800,0
20240701,165000,195051985,3800,3800,3800,3800,0
20240701,164900,195051985,3800,3800,3800,3800,2397
20240701,164800,195051985,3800,3800,3800,3800,0
20240701,164700,195051985,3800,3800,3800,3800,0
20240701,164600,195051985,3800,3800,3800,3800,0
20240701,164500,195051985,3800,3800,3800,3800,0
20240701,164400,195051985,3800,3800,3800,3800,0
20240701,164300,195051985,3800,3800,3800,3800,0
20240701,164200,195051985,3800,3800,3800,3800,0
20240701,164100,195051985,3800,3800,3800,3800,0
20240701,164000,195051985,3800,3800,3800,3800,0
20240701,163900,195051985,3800,3800,3800,3800,0
20240701,163800,195051985,3800,3800,3800,3800,0
20240701,163700,195051985,3800,3800,3800,3800,0
20240701,163600,195051985,3800,3800,3800,3800,0
20240701,163500,195051985,3800,3800,3800,3800,0
20240701,163400,195051985,3800,3800,3800,3800,0
20240701,163300,195051985,3800,3800,3800,3800,0
20240701,163200,195051985,3800,3800,3800,3800,0
20240701,163100,195051985,3800,3800,3800,3800,0
20240701,163000,195051985,3800,3800,3800,3800,0
20240701,162900,195051985,3800,3800,3800,3800,0
20240701,162800,195051985,3800,3800,3800,3800,0
20240701,162700,195051985,3800,3800,3800,3800,0
20240701,162600,195051985,3800,3800,3800,3800,0
20240701,162500,195051985,3800,3800,3800,3800,0
20240701,162400,195051985,3800,3800,3800,3800,0
20240701,162300,195051985,3800,3800,3800,3800,0
20240701,162200,195051985,3800,3800,3800,3800,0
20240701,162100,195051985,3800,3800,3800,3800,0
20240701,162000,195051985,3800,3800,3800,3800,0
20240701,161900,195051985,3800,3800,3800,3800,2397
20240701,161800,195051985,3800,3800,3800,3800,0
20240701,161700,195051985,3800,3800,3800,3800,0
20240701,161600,195051985,3800,3800,3800,3800,0
20240701,161500,195051985,3800,3800,3800,3800,0
20240701,161400,195051985,3800,3800,3800,3800,0
20240701,161300,195051985,3800,3800,3800,3800,0
20240701,161200,195051985,3800,3800,3800,3800,0
20240701,161100,195051985,3800,3800,3800,3800,0
20240701,161000,195051985,3800,3800,3800,3800,0
20240701,160900,195051985,3800,3800,3800,3800,0
20240701,160800,195051985,3800,3800,3800,3800,0
20240701,160700,195051985,3800,3800,3800,3800,0
20240701,160600,195051985,3800,3800,3800,3800,0
20240701,160500,195051985,3800,3800,3800,3800,0
20240701,160400,195051985,3800,3800,3800,3800,0
20240701,160300,195051985,3800,3800,3800,3800,0
20240701,160200,195051985,3800,3800,3800,3800,0
20240701,160100,195051985,3800,3800,3800,3800,0
20240701,160000,195051985,3800,3800,3800,3800,0
20240701,155900,195051985,3800,3800,3800,3800,0
20240701,155800,195051985,3800,3800,3800,3800,0
20240701,155700,195051985,3800,3800,3800,3800,0
20240701,155600,195051985,3800,3800,3800,3800,0
20240701,155500,195051985,3800,3800,3800,3800,0
20240701,155400,195051985,3800,3800,3800,3800,0
20240701,155300,195051985,3800,3800,3800,3800,0
20240701,155200,195051985,3800,3800,3800,3800,0
20240701,155100,195051985,3800,3800,3800,3800,0
20240701,155000,195051985,3800,3800,3800,3800,0
20240701,154900,195051985,3800,3800,3800,3800,2397
20240701,154800,195051985,3800,3800,3800,3800,0
20240701,154700,195051985,3800,3800,3800,3800,0
20240701,154600,195051985,3800,3800,3800,3800,0
20240701,154500,195051985,3800,3800,3800,3800,0
20240701,154400,195051985,3800,3800,3800,3800,0
20240701,154300,195051985,3800,3800,3800,3800,0
20240701,154200,195051985,3800,3800,3800,3800,0
20240701,154100,195051985,3800,3800,3800,3800,0
20240701,154000,195051985,3800,3800,3800,3800,0
20240701,153900,195051985,3800,3800,3800,3800,0
20240701,153800,195051985,3800,3800,3800,3800,0
20240701,153700,195051985,3800,3800,3800,3800,0
20240701,153600,195051985,3800,3800,3800,3800,0
20240701,153500,195051985,3800,3800,3800,3800,0
20240701,153400,195051985,3800,3800,3800,3800,0
20240701,153300,195051985,3800,3800,3800,3800,0
20240701,153200,195051985,3800,3800,3800,3800,0
20240701,153100,195051985,3800,3800,3800,3800,0
20240701,153000,195051985,3800,3800,3800,3800,2397
20240701,152900,185943385,3775,3775,3775,3775,0
20240701,152800,185943385,3775,3775,3775,3775,0
20240701,152700,185943385,3775,3775,3775,3775,0
20240701,152600,185943385,3775,3775,3775,3775,0
20240701,152500,185943385,3775,3775,3775,3775,0
20240701,152400,185943385,3775,3775,3775,3775,0
20240701,152300,185943385,3775,3775,3775,3775,0
20240701,152200,185943385,3775,3775,3775,3775,0
20240701,152100,185943385,3775,3775,3775,3775,0
20240701,152000,185943385,3775,3775,3775,3775,0
20240701,151900,185943385,3775,3775,3800,3775,122
20240701,151800,185482355,3800,3780,3800,3775,801
20240701,151700,182453695,3775,3790,3790,3775,500
20240701,151600,180564905,3790,3790,3790,3790,0
20240701,151500,180564905,3790,3790,3790,3790,492
20240701,151400,178700225,3795,3795,3795,3795,1
20240701,151300,178696430,3800,3800,3800,3800,0
20240701,151200,178696430,3800,3800,3800,3800,0
20240701,151100,178696430,3800,3795,3800,3795,13
20240701,151000,178647090,3780,3780,3780,3780,13
20240701,150900,178597950,3780,3800,3800,3780,55
20240701,150800,178390030,3775,3805,3805,3775,19
20240701,150700,178318275,3775,3775,3775,3775,618
20240701,150600,175985325,3805,3805,3805,3805,1
20240701,150500,175981520,3775,3780,3780,3775,1025
20240701,150400,172107200,3780,3780,3805,3780,446
20240701,150300,170421245,3780,3785,3805,3780,313
20240701,150200,169238015,3805,3780,3805,3780,56
20240701,150100,169026310,3805,3780,3805,3780,189
20240701,150000,168311865,3805,3785,3805,3785,813
20240701,145900,165234580,3805,3780,3805,3780,264
20240701,145800,164235620,3780,3780,3800,3780,112
20240701,145700,163812180,3785,3805,3805,3785,83
20240701,145600,163497970,3785,3780,3795,3770,2051
20240701,145500,155758485,3780,3780,3780,3780,0
20240701,145400,155758485,3780,3785,3785,3780,1217
20240701,145300,151154605,3790,3790,3790,3790,1155
20240701,145200,146777155,3790,3790,3790,3790,0
20240701,145100,146777155,3790,3790,3790,3790,291
20240701,145000,145674265,3810,3795,3810,3790,1154
20240701,144900,141300495,3795,3795,3795,3795,0
20240701,144800,141300495,3795,3800,3800,3795,308
20240701,144700,140131135,3800,3805,3805,3800,754
20240701,144600,137265930,3815,3815,3815,3815,0
20240701,144500,137265930,3815,3810,3815,3810,400
20240701,144400,135741415,3815,3815,3815,3815,0
20240701,144300,135741415,3815,3810,3815,3810,515
20240701,144200,133779260,3810,3800,3810,3800,248
20240701,144100,132836850,3795,3800,3800,3795,879
20240701,144000,129500345,3795,3800,3800,3795,37
20240701,143900,129359915,3815,3815,3815,3815,0
20240701,143800,129359915,3815,3815,3815,3815,0
20240701,143700,129359915,3815,3815,3815,3815,1
20240701,143600,129356100,3815,3815,3815,3815,11
20240701,143500,129314135,3820,3820,3820,3820,0
20240701,143400,129314135,3820,3820,3820,3820,681
20240701,143300,126712715,3795,3800,3800,3795,861
20240701,143200,123445210,3795,3795,3795,3795,0
20240701,143100,123445210,3795,3795,3795,3795,0
20240701,143000,123445210,3795,3795,3795,3795,0
20240701,142900,123445210,3795,3795,3795,3795,0
20240701,142800,123445210,3795,3795,3795,3795,1
20240701,142700,123441415,3815,3815,3815,3815,0
20240701,142600,123441415,3815,3815,3815,3815,5
20240701,142500,123422340,3795,3795,3795,3795,0
20240701,142400,123422340,3795,3795,3795,3795,0
20240701,142300,123422340,3795,3810,3810,3795,3
20240701,142200,123410925,3810,3805,3810,3805,500
20240701,142100,121506070,3805,3805,3805,3805,0
20240701,142000,121506070,3805,3805,3805,3805,0
20240701,141900,121506070,3805,3805,3805,3805,1
20240701,141800,121502265,3795,3800,3800,3795,11
20240701,141700,121460470,3795,3800,3800,3795,759
20240701,141600,118580045,3805,3805,3805,3805,1
20240701,141500,118576240,3810,3810,3810,3810,0
20240701,141400,118576240,3810,3810,3810,3810,0
20240701,141300,118576240,3810,3810,3810,3810,0
20240701,141200,118576240,3810,3800,3810,3795,79
20240701,141100,118276335,3810,3810,3810,3810,0
20240701,141000,118276335,3810,3810,3810,3810,1
20240701,140900,118272525,3810,3810,3810,3810,0
20240701,140800,118272525,3810,3810,3810,3810,0
20240701,140700,118272525,3810,3810,3810,3810,0
20240701,140600,118272525,3810,3810,3810,3810,47
20240701,140500,118093455,3810,3810,3810,3810,157
20240701,140400,117495285,3795,3795,3795,3795,0
20240701,140300,117495285,3795,3800,3800,3795,99
20240701,140200,117119575,3800,3800,3800,3800,0
20240701,140100,117119575,3800,3800,3800,3800,0
20240701,140000,117119575,3800,3800,3800,3800,0
20240701,135900,117119575,3800,3800,3800,3800,0
20240701,135800,117119575,3800,3795,3800,3795,75
20240701,135700,116834800,3800,3800,3800,3800,3
20240701,135600,116823400,3800,3800,3800,3800,204
20240701,135500,116048200,3800,3800,3800,3800,0
20240701,135400,116048200,3800,3800,3800,3800,0
20240701,135300,116048200,3800,3800,3800,3800,0
20240701,135200,116048200,3800,3800,3800,3800,0
20240701,135100,116048200,3800,3800,3800,3800,0
20240701,135000,116048200,3800,3800,3800,3800,24
20240701,134900,115957000,3800,3800,3800,3800,476
20240701,134800,114148200,3800,3800,3800,3800,4
20240701,134700,114133000,3800,3800,3800,3800,476
20240701,134600,112324200,3810,3810,3810,3810,4
20240701,134500,112308960,3800,3800,3800,3800,0
20240701,134400,112308960,3800,3800,3800,3800,0
20240701,134300,112308960,3800,3800,3800,3800,60
20240701,134200,112080960,3800,3800,3800,3800,0
20240701,134100,112080960,3800,3800,3800,3800,0
20240701,134000,112080960,3800,3800,3800,3800,0
20240701,133900,112080960,3800,3810,3810,3800,30
20240701,133800,111966950,3805,3810,3810,3800,32
20240701,133700,111845135,3810,3810,3810,3810,0
20240701,133600,111845135,3810,3810,3810,3810,0
20240701,133500,111845135,3810,3810,3810,3810,1
20240701,133400,111841325,3800,3800,3800,3800,7
20240701,133300,111814725,3800,3800,3800,3800,0
20240701,133200,111814725,3800,3800,3800,3800,1
20240701,133100,111810925,3805,3805,3805,3805,0
20240701,133000,111810925,3805,3805,3805,3805,786
20240701,132900,108820195,3810,3805,3810,3805,93
20240701,132800,108466325,3800,3800,3800,3800,1
20240701,132700,108462525,3805,3805,3805,3805,0
20240701,132600,108462525,3805,3805,3805,3805,561
20240701,132500,106327920,3800,3800,3800,3800,0
20240701,132400,106327920,3800,3805,3805,3800,511
20240701,132300,104386070,3805,3805,3805,3805,1124
20240701,132200,100109250,3810,3810,3810,3810,0
20240701,132100,100109250,3810,3810,3810,3810,0
20240701,132000,100109250,3810,3810,3810,3810,200
20240701,131900,99347250,3810,3805,3810,3805,940
20240701,131800,95770450,3810,3810,3810,3810,0
20240701,131700,95770450,3810,3810,3810,3810,0
20240701,131600,95770450,3810,3810,3810,3810,268
20240701,131500,94749370,3810,3815,3815,3810,5
20240701,131400,94730305,3810,3810,3810,3810,0
20240701,131300,94730305,3810,3810,3810,3810,0
20240701,131200,94730305,3810,3810,3810,3810,0
20240701,131100,94730305,3810,3810,3810,3810,0
20240701,131000,94730305,3810,3810,3810,3810,0
20240701,130900,94730305,3810,3810,3810,3810,0
20240701,130800,94730305,3810,3810,3810,3810,0
20240701,130700,94730305,3810,3810,3810,3810,0
20240701,130600,94730305,3810,3810,3810,3810,0
20240701,130500,94730305,3810,3815,3815,3810,206
20240701,130400,93945350,3810,3810,3810,3810,0
20240701,130300,93945350,3810,3810,3810,3810,0
20240701,130200,93945350,3810,3810,3810,3810,0
20240701,130100,93945350,3810,3810,3810,3810,0
20240701,130000,93945350,3810,3810,3810,3810,1
20240701,125900,93941540,3810,3810,3810,3810,0
20240701,125800,93941540,3810,3810,3810,3810,0
20240701,125700,93941540,3810,3810,3810,3810,0
20240701,125600,93941540,3810,3810,3810,3810,0
20240701,125500,93941540,3810,3810,3810,3810,0
20240701,125400,93941540,3810,3810,3810,3810,1
20240701,125300,93937730,3825,3825,3825,3825,3
20240701,125200,93926255,3825,3825,3825,3825,60
20240701,125100,93696755,3825,3825,3825,3825,0
20240701,125000,93696755,3825,3825,3825,3825,0
20240701,124900,93696755,3825,3825,3825,3825,0
20240701,124800,93696755,3825,3825,3825,3825,0
20240701,124700,93696755,3825,3825,3825,3825,0
20240701,124600,93696755,3825,3825,3825,3825,30
20240701,124500,93582005,3810,3810,3810,3810,1
20240701,124400,93578195,3810,3810,3810,3810,0
20240701,124300,93578195,3810,3815,3815,3810,985
20240701,124200,89824420,3815,3815,3815,3815,0
20240701,124100,89824420,3815,3815,3815,3815,0
20240701,124000,89824420,3815,3815,3815,3815,0
20240701,123900,89824420,3815,3815,3815,3815,0
20240701,123800,89824420,3815,3815,3815,3815,0
20240701,123700,89824420,3815,3815,3815,3815,1
20240701,123600,89820605,3825,3825,3825,3825,1
20240701,123500,89816780,3825,3825,3825,3825,4
20240701,123400,89801480,3825,3825,3825,3825,4
20240701,123300,89786180,3815,3815,3815,3815,0
20240701,123200,89786180,3815,3815,3815,3815,0
20240701,123100,89786180,3815,3820,3820,3815,2
20240701,123000,89778545,3830,3830,3830,3830,0
20240701,122900,89778545,3830,3830,3830,3830,1
20240701,122800,89774715,3830,3830,3830,3830,0
20240701,122700,89774715,3830,3830,3830,3830,0
20240701,122600,89774715,3830,3830,3830,3830,1
20240701,122500,89770885,3825,3820,3825,3820,260
20240701,122400,88776415,3810,3810,3810,3810,0
20240701,122300,88776415,3810,3810,3810,3810,0
20240701,122200,88776415,3810,3810,3810,3810,0
20240701,122100,88776415,3810,3815,3815,3810,23
20240701,122000,88688675,3820,3820,3820,3820,0
20240701,121900,88688675,3820,3820,3820,3820,1
20240701,121800,88684855,3820,3820,3820,3820,4
20240701,121700,88669575,3820,3820,3820,3820,5
20240701,121600,88650475,3820,3820,3820,3820,2
20240701,121500,88642835,3815,3815,3815,3815,0
20240701,121400,88642835,3815,3815,3815,3815,0
20240701,121300,88642835,3815,3815,3815,3815,0
20240701,121200,88642835,3815,3815,3815,3815,0
20240701,121100,88642835,3815,3815,3815,3815,0
20240701,121000,88642835,3815,3815,3815,3815,0
20240701,120900,88642835,3815,3815,3815,3815,0
20240701,120800,88642835,3815,3815,3815,3815,0
20240701,120700,88642835,3815,3815,3815,3815,50
20240701,120600,88452085,3815,3815,3815,3815,0
20240701,120500,88452085,3815,3815,3815,3815,0
20240701,120400,88452085,3815,3815,3815,3815,0
20240701,120300,88452085,3815,3815,3815,3815,0
20240701,120200,88452085,3815,3815,3815,3815,0
20240701,120100,88452085,3815,3815,3815,3815,0
20240701,120000,88452085,3815,3815,3815,3815,0
20240701,115900,88452085,3815,3815,3815,3815,0
20240701,115800,88452085,3815,3815,3815,3815,0
20240701,115700,88452085,3815,3815,3815,3815,0
20240701,115600,88452085,3815,3815,3815,3815,0
20240701,115500,88452085,3815,3815,3815,3815,1
20240701,115400,88448270,3815,3815,3815,3815,0
20240701,115300,88448270,3815,3815,3815,3815,0
20240701,115200,88448270,3815,3815,3815,3815,0
20240701,115100,88448270,3815,3815,3815,3815,98
20240701,115000,88074400,3815,3815,3815,3815,0
20240701,114900,88074400,3815,3815,3815,3815,0
20240701,114800,88074400,3815,3815,3815,3815,0
20240701,114700,88074400,3815,3815,3815,3815,360
20240701,114600,86701000,3820,3820,3820,3820,0
20240701,114500,86701000,3820,3820,3820,3820,0
20240701,114400,86701000,3820,3820,3820,3820,0
20240701,114300,86701000,3820,3820,3820,3820,0
20240701,114200,86701000,3820,3820,3820,3820,0
20240701,114100,86701000,3820,3820,3820,3820,0
20240701,114000,86701000,3820,3820,3820,3820,0
20240701,113900,86701000,3820,3820,3820,3820,0
20240701,113800,86701000,3820,3820,3820,3820,0
20240701,113700,86701000,3820,3820,3820,3820,0
20240701,113600,86701000,3820,3820,3820,3820,32
20240701,113500,86578760,3825,3825,3825,3825,0
20240701,113400,86578760,3825,3825,3825,3825,0
20240701,113300,86578760,3825,3825,3825,3825,0
20240701,113200,86578760,3825,3825,3825,3825,1
20240701,113100,86574935,3815,3815,3815,3815,147
20240701,113000,86014130,3815,3815,3825,3815,952
20240701,112900,82382240,3825,3825,3825,3825,1
20240701,112800,82378415,3815,3815,3815,3815,415
20240701,112700,80795190,3815,3815,3815,3815,1
20240701,112600,80791375,3795,3795,3795,3795,0
20240701,112500,80791375,3795,3795,3795,3795,0
20240701,112400,80791375,3795,3795,3795,3795,53
20240701,112300,80590240,3790,3790,3790,3790,0
20240701,112200,80590240,3790,3790,3790,3790,0
20240701,112100,80590240,3790,3790,3790,3790,0
20240701,112000,80590240,3790,3790,3790,3790,0
20240701,111900,80590240,3790,3790,3790,3790,0
20240701,111800,80590240,3790,3790,3790,3790,0
20240701,111700,80590240,3790,3800,3800,3790,2017
20240701,111600,72941910,3800,3800,3800,3800,0
20240701,111500,72941910,3800,3800,3800,3800,0
20240701,111400,72941910,3800,3800,3800,3800,2
20240701,111300,72934310,3795,3795,3795,3795,0
20240701,111200,72934310,3795,3795,3795,3795,0
20240701,111100,72934310,3795,3795,3795,3795,378
20240701,111000,71499800,3800,3815,3815,3800,326
20240701,110900,70259740,3820,3820,3820,3820,0
20240701,110800,70259740,3820,3820,3820,3820,1
20240701,110700,70255920,3790,3790,3790,3790,0
20240701,110600,70255920,3790,3800,3800,3790,2610
20240701,110500,60351105,3830,3830,3830,3830,0
20240701,110400,60351105,3830,3830,3830,3830,1
20240701,110300,60347275,3800,3800,3800,3800,0
20240701,110200,60347275,3800,3825,3825,3800,1203
20240701,110100,55757645,3830,3830,3830,3830,0
20240701,110000,55757645,3830,3830,3830,3830,0
20240701,105900,55757645,3830,3830,3830,3830,10
20240701,105800,55719345,3830,3830,3830,3830,0
20240701,105700,55719345,3830,3830,3830,3830,0
20240701,105600,55719345,3830,3830,3830,3830,0
20240701,105500,55719345,3830,3825,3830,3825,2
20240701,105400,55711690,3825,3825,3825,3825,0
20240701,105300,55711690,3825,3825,3825,3825,0
20240701,105200,55711690,3825,3825,3825,3825,0
20240701,105100,55711690,3825,3825,3825,3825,0
20240701,105000,55711690,3825,3825,3825,3825,0
20240701,104900,55711690,3825,3830,3830,3825,11
20240701,104800,55669610,3830,3830,3830,3830,0
20240701,104700,55669610,3830,3830,3830,3830,0
20240701,104600,55669610,3830,3830,3830,3830,3
20240701,104500,55658120,3830,3830,3830,3830,0
20240701,104400,55658120,3830,3830,3830,3830,0
20240701,104300,55658120,3830,3830,3830,3830,350
20240701,104200,54317620,3830,3830,3830,3830,0
20240701,104100,54317620,3830,3830,3830,3830,141
20240701,104000,53777590,3830,3830,3830,3830,600
20240701,103900,51479590,3830,3830,3830,3830,0
20240701,103800,51479590,3830,3830,3830,3830,11
20240701,103700,51437460,3830,3830,3830,3830,26
20240701,103600,51337880,3830,3830,3830,3830,4
20240701,103500,51322560,3835,3835,3835,3835,3
20240701,103400,51311055,3835,3835,3835,3835,0
20240701,103300,51311055,3835,3835,3835,3835,200
20240701,103200,50544055,3820,3820,3820,3820,0
20240701,103100,50544055,3820,3820,3820,3820,0
20240701,103000,50544055,3820,3820,3820,3820,53
20240701,102900,50341595,3820,3820,3820,3820,0
20240701,102800,50341595,3820,3820,3820,3820,0
20240701,102700,50341595,3820,3820,3820,3820,0
20240701,102600,50341595,3820,3820,3820,3820,0
20240701,102500,50341595,3820,3820,3820,3820,0
20240701,102400,50341595,3820,3820,3820,3820,0
20240701,102300,50341595,3820,3820,3820,3820,1
20240701,102200,50337775,3840,3820,3840,3820,102
20240701,102100,49948095,3820,3820,3820,3820,5
20240701,102000,49928995,3820,3840,3840,3820,2
20240701,101900,49921335,3820,3820,3820,3820,502
20240701,101800,48003695,3835,3835,3835,3835,0
20240701,101700,48003695,3835,3830,3835,3830,1203
20240701,101600,43391690,3830,3830,3830,3830,1
20240701,101500,43387860,3830,3830,3830,3830,1
20240701,101400,43384030,3830,3830,3830,3830,1
20240701,101300,43380200,3820,3820,3820,3820,0
20240701,101200,43380200,3820,3820,3820,3820,110
20240701,101100,42960000,3820,3820,3820,3820,0
20240701,101000,42960000,3820,3820,3820,3820,1
20240701,100900,42956180,3820,3840,3840,3820,131
20240701,100800,42453160,3840,3840,3840,3840,170
20240701,100700,41800360,3845,3845,3845,3845,0
20240701,100600,41800360,3845,3840,3845,3840,37
20240701,100500,41658100,3810,3835,3835,3810,262
20240701,100400,40653375,3835,3835,3835,3835,14
20240701,100300,40599685,3820,3820,3820,3820,62
20240701,100200,40362845,3820,3820,3820,3820,0
20240701,100100,40362845,3820,3820,3820,3820,0
20240701,100000,40362845,3820,3820,3820,3820,1
20240701,095900,40359025,3820,3805,3820,3805,158
20240701,095800,39757820,3820,3820,3820,3820,1
20240701,095700,39754000,3825,3815,3825,3800,1001
20240701,095600,35946890,3840,3840,3840,3840,9
20240701,095500,35912330,3850,3850,3850,3850,0
20240701,095400,35912330,3850,3850,3850,3850,0
20240701,095300,35912330,3850,3820,3850,3820,259
20240701,095200,34918700,3805,3805,3805,3805,0
20240701,095100,34918700,3805,3805,3805,3805,0
20240701,095000,34918700,3805,3805,3805,3805,0
20240701,094900,34918700,3805,3805,3805,3805,0
20240701,094800,34918700,3805,3805,3805,3805,1
20240701,094700,34914895,3820,3820,3820,3820,2
20240701,094600,34907255,3805,3805,3805,3805,0
20240701,094500,34907255,3805,3810,3810,3805,550
20240701,094400,32814250,3810,3810,3810,3810,0
20240701,094300,32814250,3810,3810,3810,3810,89
20240701,094200,32475160,3810,3810,3810,3810,0
20240701,094100,32475160,3810,3815,3815,3810,2
20240701,094000,32467535,3805,3805,3805,3805,0
20240701,093900,32467535,3805,3805,3805,3805,0
20240701,093800,32467535,3805,3810,3810,3805,307
20240701,093700,31297895,3810,3815,3815,3810,122
20240701,093600,30832470,3815,3815,3815,3815,0
20240701,093500,30832470,3815,3815,3815,3815,1
20240701,093400,30828655,3820,3820,3820,3815,260
20240701,093300,29835460,3820,3820,3820,3820,0
20240701,093200,29835460,3820,3820,3820,3820,0
20240701,093100,29835460,3820,3820,3820,3820,0
20240701,093000,29835460,3820,3820,3820,3820,1
20240701,092900,29831640,3840,3825,3840,3825,27
20240701,092800,29728020,3825,3825,3825,3825,2
20240701,092700,29720370,3825,3825,3825,3825,140
20240701,092600,29184870,3825,3825,3825,3825,37
20240701,092500,29043345,3825,3825,3825,3825,5
20240701,092400,29024220,3820,3820,3820,3820,0
20240701,092300,29024220,3820,3820,3820,3820,2
20240701,092200,29016580,3820,3820,3820,3820,200
20240701,092100,28252580,3845,3845,3845,3845,0
20240701,092000,28252580,3845,3845,3845,3845,1
20240701,091900,28248735,3830,3830,3830,3830,0
20240701,091800,28248735,3830,3830,3830,3830,4177
20240701,091700,12250825,3830,3830,3830,3830,1
20240701,091600,12246995,3850,3850,3850,3850,2
20240701,091500,12239295,3840,3830,3840,3830,128
20240701,091400,11747815,3820,3820,3820,3820,832
20240701,091300,8569575,3820,3810,3820,3810,6
20240701,091200,8546675,3810,3815,3815,3810,508
20240701,091100,6610445,3820,3820,3820,3820,17
20240701,091000,6545505,3820,3830,3830,3820,4
20240701,090900,6530195,3820,3820,3820,3820,6
20240701,090800,6507275,3820,3820,3820,3820,1
20240701,090700,6503455,3820,3820,3820,3820,0
20240701,090600,6503455,3820,3815,3820,3815,662
20240701,090500,3974640,3815,3820,3820,3815,64
20240701,090400,3730165,3820,3825,3825,3820,316
20240701,090300,2522990,3830,3830,3830,3830,20
20240701,090200,2446390,3830,3830,3830,3830,174
20240701,090100,1779970,3835,3835,3835,3835,4
20240701,090000,1764630,3825,3835,3835,3825,347