KissMeData/060380/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,194400,194078715,2170,2170,2170,2170,1504
20240705,194300,194078715,2170,2170,2170,2170,0
20240705,194200,194078715,2170,2170,2170,2170,0
20240705,194100,194078715,2170,2170,2170,2170,0
20240705,194000,194078715,2170,2170,2170,2170,0
20240705,193900,194078715,2170,2170,2170,2170,0
20240705,193800,194078715,2170,2170,2170,2170,0
20240705,193700,194078715,2170,2170,2170,2170,0
20240705,193600,194078715,2170,2170,2170,2170,0
20240705,193500,194078715,2170,2170,2170,2170,0
20240705,193400,194078715,2170,2170,2170,2170,0
20240705,193300,194078715,2170,2170,2170,2170,0
20240705,193200,194078715,2170,2170,2170,2170,0
20240705,193100,194078715,2170,2170,2170,2170,0
20240705,193000,194078715,2170,2170,2170,2170,0
20240705,192900,194078715,2170,2170,2170,2170,0
20240705,192800,194078715,2170,2170,2170,2170,0
20240705,192700,194078715,2170,2170,2170,2170,0
20240705,192600,194078715,2170,2170,2170,2170,0
20240705,192500,194078715,2170,2170,2170,2170,0
20240705,192400,194078715,2170,2170,2170,2170,0
20240705,192300,194078715,2170,2170,2170,2170,0
20240705,192200,194078715,2170,2170,2170,2170,0
20240705,192100,194078715,2170,2170,2170,2170,0
20240705,192000,194078715,2170,2170,2170,2170,0
20240705,191900,194078715,2170,2170,2170,2170,0
20240705,191800,194078715,2170,2170,2170,2170,0
20240705,191700,194078715,2170,2170,2170,2170,0
20240705,191600,194078715,2170,2170,2170,2170,0
20240705,191500,194078715,2170,2170,2170,2170,0
20240705,191400,194078715,2170,2170,2170,2170,1504
20240705,191300,194078715,2170,2170,2170,2170,0
20240705,191200,194078715,2170,2170,2170,2170,0
20240705,191100,194078715,2170,2170,2170,2170,0
20240705,191000,194078715,2170,2170,2170,2170,0
20240705,190900,194078715,2170,2170,2170,2170,0
20240705,190800,194078715,2170,2170,2170,2170,0
20240705,190700,194078715,2170,2170,2170,2170,0
20240705,190600,194078715,2170,2170,2170,2170,0
20240705,190500,194078715,2170,2170,2170,2170,0
20240705,190400,194078715,2170,2170,2170,2170,0
20240705,190300,194078715,2170,2170,2170,2170,0
20240705,190200,194078715,2170,2170,2170,2170,0
20240705,190100,194078715,2170,2170,2170,2170,0
20240705,190000,194078715,2170,2170,2170,2170,0
20240705,185900,194078715,2170,2170,2170,2170,0
20240705,185800,194078715,2170,2170,2170,2170,0
20240705,185700,194078715,2170,2170,2170,2170,0
20240705,185600,194078715,2170,2170,2170,2170,0
20240705,185500,194078715,2170,2170,2170,2170,0
20240705,185400,194078715,2170,2170,2170,2170,0
20240705,185300,194078715,2170,2170,2170,2170,0
20240705,185200,194078715,2170,2170,2170,2170,0
20240705,185100,194078715,2170,2170,2170,2170,0
20240705,185000,194078715,2170,2170,2170,2170,0
20240705,184900,194078715,2170,2170,2170,2170,0
20240705,184800,194078715,2170,2170,2170,2170,0
20240705,184700,194078715,2170,2170,2170,2170,0
20240705,184600,194078715,2170,2170,2170,2170,0
20240705,184500,194078715,2170,2170,2170,2170,0
20240705,184400,194078715,2170,2170,2170,2170,1504
20240705,184300,194078715,2170,2170,2170,2170,0
20240705,184200,194078715,2170,2170,2170,2170,0
20240705,184100,194078715,2170,2170,2170,2170,0
20240705,184000,194078715,2170,2170,2170,2170,0
20240705,183900,194078715,2170,2170,2170,2170,0
20240705,183800,194078715,2170,2170,2170,2170,0
20240705,183700,194078715,2170,2170,2170,2170,0
20240705,183600,194078715,2170,2170,2170,2170,0
20240705,183500,194078715,2170,2170,2170,2170,0
20240705,183400,194078715,2170,2170,2170,2170,0
20240705,183300,194078715,2170,2170,2170,2170,0
20240705,183200,194078715,2170,2170,2170,2170,0
20240705,183100,194078715,2170,2170,2170,2170,0
20240705,183000,194078715,2170,2170,2170,2170,0
20240705,182900,194078715,2170,2170,2170,2170,0
20240705,182800,194078715,2170,2170,2170,2170,0
20240705,182700,194078715,2170,2170,2170,2170,0
20240705,182600,194078715,2170,2170,2170,2170,0
20240705,182500,194078715,2170,2170,2170,2170,0
20240705,182400,194078715,2170,2170,2170,2170,0
20240705,182300,194078715,2170,2170,2170,2170,0
20240705,182200,194078715,2170,2170,2170,2170,0
20240705,182100,194078715,2170,2170,2170,2170,0
20240705,182000,194078715,2170,2170,2170,2170,0
20240705,181900,194078715,2170,2170,2170,2170,0
20240705,181800,194078715,2170,2170,2170,2170,0
20240705,181700,194078715,2170,2170,2170,2170,0
20240705,181600,194078715,2170,2170,2170,2170,0
20240705,181500,194078715,2170,2170,2170,2170,0
20240705,181400,194078715,2170,2170,2170,2170,1504
20240705,181300,194078715,2170,2170,2170,2170,0
20240705,181200,194078715,2170,2170,2170,2170,0
20240705,181100,194078715,2170,2170,2170,2170,0
20240705,181000,194078715,2170,2170,2170,2170,0
20240705,180900,194078715,2170,2170,2170,2170,0
20240705,180800,194078715,2170,2170,2170,2170,0
20240705,180700,194078715,2170,2170,2170,2170,0
20240705,180600,194078715,2170,2170,2170,2170,0
20240705,180500,194078715,2170,2170,2170,2170,0
20240705,180400,194078715,2170,2170,2170,2170,0
20240705,180300,194078715,2170,2170,2170,2170,0
20240705,180200,194078715,2170,2170,2170,2170,0
20240705,180100,194078715,2170,2170,2170,2170,0
20240705,180000,194078715,2170,2170,2170,2170,0
20240705,175900,194078715,2170,2170,2170,2170,0
20240705,175800,194078715,2170,2170,2170,2170,0
20240705,175700,194078715,2170,2170,2170,2170,0
20240705,175600,194078715,2170,2170,2170,2170,0
20240705,175500,194078715,2170,2170,2170,2170,0
20240705,175400,194078715,2170,2170,2170,2170,0
20240705,175300,194078715,2170,2170,2170,2170,0
20240705,175200,194078715,2170,2170,2170,2170,0
20240705,175100,194078715,2170,2170,2170,2170,0
20240705,175000,194078715,2170,2170,2170,2170,0
20240705,174900,194078715,2170,2170,2170,2170,0
20240705,174800,194078715,2170,2170,2170,2170,0
20240705,174700,194078715,2170,2170,2170,2170,0
20240705,174600,194078715,2170,2170,2170,2170,0
20240705,174500,194078715,2170,2170,2170,2170,0
20240705,174400,194078715,2170,2170,2170,2170,1504
20240705,174300,194078715,2170,2170,2170,2170,0
20240705,174200,194078715,2170,2170,2170,2170,0
20240705,174100,194078715,2170,2170,2170,2170,0
20240705,174000,194078715,2170,2170,2170,2170,0
20240705,173900,194078715,2170,2170,2170,2170,0
20240705,173800,194078715,2170,2170,2170,2170,0
20240705,173700,194078715,2170,2170,2170,2170,0
20240705,173600,194078715,2170,2170,2170,2170,0
20240705,173500,194078715,2170,2170,2170,2170,0
20240705,173400,194078715,2170,2170,2170,2170,0
20240705,173300,194078715,2170,2170,2170,2170,0
20240705,173200,194078715,2170,2170,2170,2170,0
20240705,173100,194078715,2170,2170,2170,2170,0
20240705,173000,194078715,2170,2170,2170,2170,0
20240705,172900,194078715,2170,2170,2170,2170,0
20240705,172800,194078715,2170,2170,2170,2170,0
20240705,172700,194078715,2170,2170,2170,2170,0
20240705,172600,194078715,2170,2170,2170,2170,0
20240705,172500,194078715,2170,2170,2170,2170,0
20240705,172400,194078715,2170,2170,2170,2170,0
20240705,172300,194078715,2170,2170,2170,2170,0
20240705,172200,194078715,2170,2170,2170,2170,0
20240705,172100,194078715,2170,2170,2170,2170,0
20240705,172000,194078715,2170,2170,2170,2170,0
20240705,171900,194078715,2170,2170,2170,2170,0
20240705,171800,194078715,2170,2170,2170,2170,0
20240705,171700,194078715,2170,2170,2170,2170,0
20240705,171600,194078715,2170,2170,2170,2170,0
20240705,171500,194078715,2170,2170,2170,2170,0
20240705,171400,194078715,2170,2170,2170,2170,1504
20240705,171300,194078715,2170,2170,2170,2170,0
20240705,171200,194078715,2170,2170,2170,2170,0
20240705,171100,194078715,2170,2170,2170,2170,0
20240705,171000,194078715,2170,2170,2170,2170,0
20240705,170900,194078715,2170,2170,2170,2170,0
20240705,170800,194078715,2170,2170,2170,2170,0
20240705,170700,194078715,2170,2170,2170,2170,0
20240705,170600,194078715,2170,2170,2170,2170,0
20240705,170500,194078715,2170,2170,2170,2170,0
20240705,170400,194078715,2170,2170,2170,2170,0
20240705,170300,194078715,2170,2170,2170,2170,0
20240705,170200,194078715,2170,2170,2170,2170,0
20240705,170100,194078715,2170,2170,2170,2170,0
20240705,170000,194078715,2170,2170,2170,2170,0
20240705,165900,194078715,2170,2170,2170,2170,0
20240705,165800,194078715,2170,2170,2170,2170,0
20240705,165700,194078715,2170,2170,2170,2170,0
20240705,165600,194078715,2170,2170,2170,2170,0
20240705,165500,194078715,2170,2170,2170,2170,0
20240705,165400,194078715,2170,2170,2170,2170,0
20240705,165300,194078715,2170,2170,2170,2170,0
20240705,165200,194078715,2170,2170,2170,2170,0
20240705,165100,194078715,2170,2170,2170,2170,0
20240705,165000,194078715,2170,2170,2170,2170,0
20240705,164900,194078715,2170,2170,2170,2170,0
20240705,164800,194078715,2170,2170,2170,2170,0
20240705,164700,194078715,2170,2170,2170,2170,0
20240705,164600,194078715,2170,2170,2170,2170,0
20240705,164500,194078715,2170,2170,2170,2170,0
20240705,164400,194078715,2170,2170,2170,2170,1504
20240705,164300,194078715,2170,2170,2170,2170,0
20240705,164200,194078715,2170,2170,2170,2170,0
20240705,164100,194078715,2170,2170,2170,2170,0
20240705,164000,194078715,2170,2170,2170,2170,0
20240705,163900,194078715,2170,2170,2170,2170,0
20240705,163800,194078715,2170,2170,2170,2170,0
20240705,163700,194078715,2170,2170,2170,2170,0
20240705,163600,194078715,2170,2170,2170,2170,0
20240705,163500,194078715,2170,2170,2170,2170,0
20240705,163400,194078715,2170,2170,2170,2170,0
20240705,163300,194078715,2170,2170,2170,2170,0
20240705,163200,194078715,2170,2170,2170,2170,0
20240705,163100,194078715,2170,2170,2170,2170,0
20240705,163000,194078715,2170,2170,2170,2170,0
20240705,162900,194078715,2170,2170,2170,2170,0
20240705,162800,194078715,2170,2170,2170,2170,0
20240705,162700,194078715,2170,2170,2170,2170,0
20240705,162600,194078715,2170,2170,2170,2170,0
20240705,162500,194078715,2170,2170,2170,2170,0
20240705,162400,194078715,2170,2170,2170,2170,0
20240705,162300,194078715,2170,2170,2170,2170,0
20240705,162200,194078715,2170,2170,2170,2170,0
20240705,162100,194078715,2170,2170,2170,2170,0
20240705,162000,194078715,2170,2170,2170,2170,0
20240705,161900,194078715,2170,2170,2170,2170,0
20240705,161800,194078715,2170,2170,2170,2170,0
20240705,161700,194078715,2170,2170,2170,2170,0
20240705,161600,194078715,2170,2170,2170,2170,0
20240705,161500,194078715,2170,2170,2170,2170,0
20240705,161400,194078715,2170,2170,2170,2170,1504
20240705,161300,194078715,2170,2170,2170,2170,0
20240705,161200,194078715,2170,2170,2170,2170,0
20240705,161100,194078715,2170,2170,2170,2170,0
20240705,161000,194078715,2170,2170,2170,2170,0
20240705,160900,194078715,2170,2170,2170,2170,0
20240705,160800,194078715,2170,2170,2170,2170,0
20240705,160700,194078715,2170,2170,2170,2170,0
20240705,160600,194078715,2170,2170,2170,2170,0
20240705,160500,194078715,2170,2170,2170,2170,0
20240705,160400,194078715,2170,2170,2170,2170,0
20240705,160300,194078715,2170,2170,2170,2170,0
20240705,160200,194078715,2170,2170,2170,2170,0
20240705,160100,194078715,2170,2170,2170,2170,0
20240705,160000,194078715,2170,2170,2170,2170,0
20240705,155900,194078715,2170,2170,2170,2170,0
20240705,155800,194078715,2170,2170,2170,2170,0
20240705,155700,194078715,2170,2170,2170,2170,0
20240705,155600,194078715,2170,2170,2170,2170,0
20240705,155500,194078715,2170,2170,2170,2170,0
20240705,155400,194078715,2170,2170,2170,2170,0
20240705,155300,194078715,2170,2170,2170,2170,0
20240705,155200,194078715,2170,2170,2170,2170,0
20240705,155100,194078715,2170,2170,2170,2170,0
20240705,155000,194078715,2170,2170,2170,2170,0
20240705,154900,194078715,2170,2170,2170,2170,0
20240705,154800,194078715,2170,2170,2170,2170,0
20240705,154700,194078715,2170,2170,2170,2170,0
20240705,154600,194078715,2170,2170,2170,2170,0
20240705,154500,194078715,2170,2170,2170,2170,0
20240705,154400,194078715,2170,2170,2170,2170,1504
20240705,154300,194078715,2170,2170,2170,2170,0
20240705,154200,194078715,2170,2170,2170,2170,0
20240705,154100,194078715,2170,2170,2170,2170,0
20240705,154000,194078715,2170,2170,2170,2170,0
20240705,153900,194078715,2170,2170,2170,2170,0
20240705,153800,194078715,2170,2170,2170,2170,0
20240705,153700,194078715,2170,2170,2170,2170,0
20240705,153600,194078715,2170,2170,2170,2170,0
20240705,153500,194078715,2170,2170,2170,2170,0
20240705,153400,194078715,2170,2170,2170,2170,0
20240705,153300,194078715,2170,2170,2170,2170,0
20240705,153200,194078715,2170,2170,2170,2170,0
20240705,153100,194078715,2170,2170,2170,2170,0
20240705,153000,194078715,2170,2170,2170,2170,1504
20240705,152900,190815035,2145,2145,2145,2145,0
20240705,152800,190815035,2145,2145,2145,2145,0
20240705,152700,190815035,2145,2145,2145,2145,0
20240705,152600,190815035,2145,2145,2145,2145,0
20240705,152500,190815035,2145,2145,2145,2145,0
20240705,152400,190815035,2145,2145,2145,2145,0
20240705,152300,190815035,2145,2145,2145,2145,0
20240705,152200,190815035,2145,2145,2145,2145,0
20240705,152100,190815035,2145,2145,2145,2145,0
20240705,152000,190815035,2145,2145,2145,2145,0
20240705,151900,190815035,2145,2145,2145,2145,0
20240705,151800,190815035,2145,2145,2145,2145,0
20240705,151700,190815035,2145,2145,2145,2145,100
20240705,151600,190600535,2145,2145,2145,2145,0
20240705,151500,190600535,2145,2145,2145,2145,0
20240705,151400,190600535,2145,2145,2145,2145,3
20240705,151300,190594100,2150,2150,2150,2150,0
20240705,151200,190594100,2150,2160,2160,2150,250
20240705,151100,190056580,2160,2160,2160,2160,0
20240705,151000,190056580,2160,2160,2160,2160,0
20240705,150900,190056580,2160,2160,2160,2160,578
20240705,150800,188808100,2160,2160,2160,2160,0
20240705,150700,188808100,2160,2160,2160,2160,0
20240705,150600,188808100,2160,2160,2160,2160,1
20240705,150500,188805940,2155,2155,2155,2155,0
20240705,150400,188805940,2155,2155,2155,2155,0
20240705,150300,188805940,2155,2155,2155,2155,0
20240705,150200,188805940,2155,2155,2155,2155,30
20240705,150100,188741290,2165,2165,2165,2165,10
20240705,150000,188719640,2165,2150,2165,2150,16
20240705,145900,188685225,2155,2155,2155,2155,0
20240705,145800,188685225,2155,2155,2155,2155,0
20240705,145700,188685225,2155,2155,2155,2155,0
20240705,145600,188685225,2155,2160,2160,2155,65
20240705,145500,188544915,2170,2170,2170,2170,22
20240705,145400,188497175,2165,2165,2165,2165,47
20240705,145300,188395420,2170,2170,2170,2170,73
20240705,145200,188237010,2170,2170,2170,2170,0
20240705,145100,188237010,2170,2170,2170,2170,0
20240705,145000,188237010,2170,2170,2170,2170,1
20240705,144900,188234840,2165,2165,2165,2165,46
20240705,144800,188135250,2170,2170,2170,2170,16
20240705,144700,188100530,2160,2160,2160,2160,491
20240705,144600,187039970,2150,2150,2150,2150,0
20240705,144500,187039970,2150,2150,2150,2150,0
20240705,144400,187039970,2150,2150,2150,2150,0
20240705,144300,187039970,2150,2150,2150,2150,11
20240705,144200,187016320,2150,2150,2150,2150,0
20240705,144100,187016320,2150,2150,2150,2150,0
20240705,144000,187016320,2150,2150,2150,2150,0
20240705,143900,187016320,2150,2150,2150,2150,34
20240705,143800,186943220,2150,2150,2150,2150,1
20240705,143700,186941070,2155,2155,2155,2155,1773
20240705,143600,183120255,2155,2155,2155,2155,200
20240705,143500,182689255,2155,2150,2155,2150,402
20240705,143400,181824885,2150,2150,2150,2150,9
20240705,143300,181805535,2145,2145,2145,2145,0
20240705,143200,181805535,2145,2145,2145,2145,0
20240705,143100,181805535,2145,2145,2145,2145,0
20240705,143000,181805535,2145,2145,2145,2145,0
20240705,142900,181805535,2145,2145,2145,2145,1
20240705,142800,181803390,2150,2150,2150,2150,1
20240705,142700,181801240,2145,2145,2145,2145,0
20240705,142600,181801240,2145,2145,2145,2145,1
20240705,142500,181799095,2140,2140,2140,2140,0
20240705,142400,181799095,2140,2140,2140,2140,488
20240705,142300,180754775,2150,2150,2150,2150,10
20240705,142200,180733275,2150,2150,2150,2150,1
20240705,142100,180731125,2140,2140,2140,2140,0
20240705,142000,180731125,2140,2140,2140,2140,0
20240705,141900,180731125,2140,2140,2140,2140,0
20240705,141800,180731125,2140,2140,2140,2140,0
20240705,141700,180731125,2140,2140,2140,2140,0
20240705,141600,180731125,2140,2140,2140,2140,0
20240705,141500,180731125,2140,2140,2140,2140,0
20240705,141400,180731125,2140,2140,2140,2140,0
20240705,141300,180731125,2140,2140,2140,2140,0
20240705,141200,180731125,2140,2140,2140,2140,0
20240705,141100,180731125,2140,2140,2140,2140,0
20240705,141000,180731125,2140,2140,2140,2140,4
20240705,140900,180722565,2145,2145,2145,2145,0
20240705,140800,180722565,2145,2145,2145,2145,200
20240705,140700,180293565,2150,2150,2150,2150,0
20240705,140600,180293565,2150,2150,2150,2150,502
20240705,140500,179214265,2150,2150,2150,2150,0
20240705,140400,179214265,2150,2150,2150,2150,0
20240705,140300,179214265,2150,2150,2150,2150,0
20240705,140200,179214265,2150,2150,2150,2150,100
20240705,140100,178999265,2150,2150,2150,2150,18
20240705,140000,178960565,2155,2155,2155,2155,0
20240705,135900,178960565,2155,2155,2155,2155,0
20240705,135800,178960565,2155,2155,2155,2155,0
20240705,135700,178960565,2155,2155,2155,2155,0
20240705,135600,178960565,2155,2155,2155,2155,0
20240705,135500,178960565,2155,2155,2155,2155,0
20240705,135400,178960565,2155,2155,2155,2155,10
20240705,135300,178939015,2155,2145,2155,2135,1192
20240705,135200,176393395,2160,2160,2160,2160,0
20240705,135100,176393395,2160,2160,2160,2160,0
20240705,135000,176393395,2160,2150,2160,2140,1773
20240705,134900,172596845,2160,2160,2160,2160,0
20240705,134800,172596845,2160,2160,2160,2160,200
20240705,134700,172164845,2160,2160,2160,2160,30
20240705,134600,172100045,2160,2160,2160,2160,1
20240705,134500,172097885,2140,2160,2160,2140,202
20240705,134400,171665565,2140,2140,2140,2140,0
20240705,134300,171665565,2140,2160,2160,2140,4
20240705,134200,171656945,2145,2145,2145,2145,0
20240705,134100,171656945,2145,2145,2145,2145,0
20240705,134000,171656945,2145,2145,2145,2145,0
20240705,133900,171656945,2145,2145,2145,2145,1020
20240705,133800,169469045,2145,2145,2145,2145,42
20240705,133700,169378955,2135,2135,2135,2135,0
20240705,133600,169378955,2135,2150,2150,2135,860
20240705,133500,167538415,2150,2155,2155,2150,123
20240705,133400,167273360,2160,2160,2160,2160,0
20240705,133300,167273360,2160,2160,2160,2160,0
20240705,133200,167273360,2160,2160,2160,2160,0
20240705,133100,167273360,2160,2160,2160,2160,0
20240705,133000,167273360,2160,2160,2160,2160,0
20240705,132900,167273360,2160,2160,2160,2160,0
20240705,132800,167273360,2160,2160,2160,2160,0
20240705,132700,167273360,2160,2160,2160,2160,0
20240705,132600,167273360,2160,2160,2160,2160,30
20240705,132500,167208560,2160,2160,2160,2160,0
20240705,132400,167208560,2160,2160,2160,2160,18
20240705,132300,167169680,2155,2155,2155,2155,0
20240705,132200,167169680,2155,2155,2155,2155,0
20240705,132100,167169680,2155,2155,2155,2155,0
20240705,132000,167169680,2155,2155,2155,2155,893
20240705,131900,165245265,2155,2150,2155,2145,4682
20240705,131800,155186020,2165,2165,2165,2165,0
20240705,131700,155186020,2165,2165,2165,2165,0
20240705,131600,155186020,2165,2165,2165,2165,10
20240705,131500,155164370,2165,2145,2165,2145,250
20240705,131400,154627120,2145,2145,2145,2145,1100
20240705,131300,152267620,2150,2160,2160,2150,10000
20240705,131200,130763455,2165,2165,2165,2165,927
20240705,131100,128756500,2180,2180,2180,2180,20
20240705,131000,128712900,2180,2180,2180,2180,0
20240705,130900,128712900,2180,2180,2180,2180,115
20240705,130800,128462200,2180,2180,2180,2180,0
20240705,130700,128462200,2180,2180,2180,2180,0
20240705,130600,128462200,2180,2180,2180,2180,1374
20240705,130500,125466880,2180,2180,2180,2180,0
20240705,130400,125466880,2180,2180,2180,2180,0
20240705,130300,125466880,2180,2180,2180,2180,0
20240705,130200,125466880,2180,2180,2180,2180,0
20240705,130100,125466880,2180,2180,2180,2180,200
20240705,130000,125030880,2180,2180,2180,2180,1
20240705,125900,125028700,2180,2180,2180,2165,70
20240705,125800,124876470,2180,2180,2180,2175,310
20240705,125700,124201620,2175,2175,2180,2175,91
20240705,125600,124003590,2175,2175,2175,2175,151
20240705,125500,123675165,2180,2180,2180,2180,0
20240705,125400,123675165,2180,2180,2180,2180,1
20240705,125300,123672985,2160,2180,2180,2160,49
20240705,125200,123567125,2180,2180,2180,2180,1
20240705,125100,123564945,2180,2180,2180,2180,0
20240705,125000,123564945,2180,2175,2180,2175,100
20240705,124900,123347130,2180,2180,2180,2180,1
20240705,124800,123344950,2180,2180,2180,2180,2
20240705,124700,123340590,2190,2190,2190,2190,0
20240705,124600,123340590,2190,2190,2190,2190,0
20240705,124500,123340590,2190,2190,2190,2190,0
20240705,124400,123340590,2190,2165,2190,2165,26
20240705,124300,123284275,2165,2175,2175,2165,1221
20240705,124200,120633840,2175,2195,2195,2175,20
20240705,124100,120590300,2195,2170,2195,2170,48
20240705,124000,120485390,2195,2185,2195,2185,320
20240705,123900,119784615,2185,2170,2185,2170,2455
20240705,123800,114435125,2155,2155,2155,2155,0
20240705,123700,114435125,2155,2155,2155,2155,0
20240705,123600,114435125,2155,2155,2155,2155,0
20240705,123500,114435125,2155,2155,2155,2155,0
20240705,123400,114435125,2155,2155,2155,2155,109
20240705,123300,114200230,2170,2165,2170,2155,1204
20240705,123200,111602480,2170,2170,2170,2170,0
20240705,123100,111602480,2170,2180,2180,2170,224
20240705,123000,111116090,2180,2180,2180,2180,10
20240705,122900,111094290,2185,2185,2185,2185,20
20240705,122800,111050590,2170,2170,2170,2170,0
20240705,122700,111050590,2170,2170,2170,2170,0
20240705,122600,111050590,2170,2175,2175,2170,777
20240705,122500,109361250,2190,2190,2190,2190,10
20240705,122400,109339350,2190,2190,2190,2190,0
20240705,122300,109339350,2190,2190,2190,2190,127
20240705,122200,109061220,2190,2190,2190,2190,6
20240705,122100,109048080,2190,2190,2190,2190,10
20240705,122000,109026180,2190,2190,2190,2190,410
20240705,121900,108128280,2190,2175,2190,2175,54
20240705,121800,108010470,2190,2175,2190,2175,80
20240705,121700,107836320,2190,2190,2190,2190,10
20240705,121600,107814420,2175,2175,2175,2175,0
20240705,121500,107814420,2175,2175,2175,2175,0
20240705,121400,107814420,2175,2180,2180,2175,96
20240705,121300,107605370,2195,2195,2195,2195,0
20240705,121200,107605370,2195,2175,2195,2175,230
20240705,121100,107102120,2195,2195,2195,2195,0
20240705,121000,107102120,2195,2195,2195,2195,20
20240705,120900,107058220,2195,2195,2195,2195,118
20240705,120800,106799210,2195,2195,2195,2195,18
20240705,120700,106759700,2195,2190,2195,2190,40
20240705,120600,106671920,2190,2190,2190,2190,0
20240705,120500,106671920,2190,2190,2190,2190,1194
20240705,120400,104057060,2195,2195,2195,2195,0
20240705,120300,104057060,2195,2195,2195,2195,0
20240705,120200,104057060,2195,2195,2195,2195,1
20240705,120100,104054865,2195,2195,2195,2195,18
20240705,120000,104015355,2195,2195,2195,2195,22
20240705,115900,103967065,2195,2195,2195,2195,0
20240705,115800,103967065,2195,2195,2195,2195,0
20240705,115700,103967065,2195,2195,2195,2195,18
20240705,115600,103927555,2195,2185,2195,2185,186
20240705,115500,103519365,2185,2185,2185,2185,300
20240705,115400,102863865,2185,2180,2185,2180,100
20240705,115300,102645390,2185,2185,2185,2185,100
20240705,115200,102426890,2185,2185,2185,2185,10
20240705,115100,102405040,2185,2185,2185,2185,108
20240705,115000,102169060,2185,2185,2185,2185,0
20240705,114900,102169060,2185,2185,2185,2185,0
20240705,114800,102169060,2185,2185,2185,2185,50
20240705,114700,102059810,2185,2185,2185,2185,200
20240705,114600,101622810,2185,2185,2185,2185,100
20240705,114500,101404310,2185,2185,2185,2185,0
20240705,114400,101404310,2185,2185,2185,2185,100
20240705,114300,101185810,2165,2165,2165,2165,4434
20240705,114200,91586200,2165,2170,2170,2165,31
20240705,114100,91519020,2170,2175,2175,2170,62
20240705,114000,91384380,2185,2185,2185,2185,0
20240705,113900,91384380,2185,2185,2185,2185,0
20240705,113800,91384380,2185,2185,2185,2185,0
20240705,113700,91384380,2185,2185,2185,2185,1
20240705,113600,91382195,2185,2185,2185,2185,0
20240705,113500,91382195,2185,2185,2185,2185,16
20240705,113400,91347235,2190,2185,2190,2185,100
20240705,113300,91128610,2195,2195,2195,2195,0
20240705,113200,91128610,2195,2185,2195,2185,60
20240705,113100,90997330,2195,2195,2195,2195,0
20240705,113000,90997330,2195,2195,2195,2195,0
20240705,112900,90997330,2195,2195,2195,2195,10
20240705,112800,90975380,2195,2195,2195,2195,0
20240705,112700,90975380,2195,2195,2195,2195,1
20240705,112600,90973185,2180,2195,2195,2180,19
20240705,112500,90931750,2200,2195,2200,2195,20
20240705,112400,90887775,2205,2205,2205,2205,10
20240705,112300,90865725,2210,2210,2210,2210,0
20240705,112200,90865725,2210,2205,2210,2205,100
20240705,112100,90645050,2210,2205,2210,2205,400
20240705,112000,89761780,2205,2205,2205,2205,55
20240705,111900,89640505,2205,2195,2205,2195,890
20240705,111800,87684445,2195,2195,2195,2195,25
20240705,111700,87629570,2175,2180,2180,2175,2924
20240705,111600,81264270,2190,2190,2190,2190,5
20240705,111500,81253320,2195,2195,2195,2195,10
20240705,111400,81231370,2195,2195,2195,2195,0
20240705,111300,81231370,2195,2195,2195,2190,108
20240705,111200,80994435,2195,2195,2195,2195,540
20240705,111100,79809135,2195,2195,2195,2195,60
20240705,111000,79677435,2195,2195,2195,2195,10
20240705,110900,79655485,2195,2195,2195,2195,42
20240705,110800,79563295,2195,2195,2195,2195,50
20240705,110700,79453545,2195,2195,2195,2195,0
20240705,110600,79453545,2195,2195,2195,2195,0
20240705,110500,79453545,2195,2195,2195,2195,0
20240705,110400,79453545,2195,2195,2195,2195,313
20240705,110300,78766510,2195,2190,2195,2190,26
20240705,110200,78709520,2190,2190,2190,2190,200
20240705,110100,78271520,2195,2200,2200,2175,26
20240705,110000,78214495,2195,2200,2200,2195,317
20240705,105900,77518355,2180,2200,2200,2180,160
20240705,105800,77166555,2205,2205,2205,2205,10
20240705,105700,77144505,2205,2205,2205,2205,1
20240705,105600,77142300,2205,2170,2205,2170,234
20240705,105500,76632320,2165,2170,2170,2165,10
20240705,105400,76610665,2170,2170,2170,2170,0
20240705,105300,76610665,2170,2165,2170,2165,236
20240705,105200,76099220,2165,2160,2165,2160,834
20240705,105100,74294110,2165,2165,2165,2165,230
20240705,105000,73796160,2160,2160,2160,2160,0
20240705,104900,73796160,2160,2160,2160,2160,0
20240705,104800,73796160,2160,2160,2160,2160,18
20240705,104700,73757280,2170,2170,2170,2170,50
20240705,104600,73648780,2160,2175,2175,2160,531
20240705,104500,72501235,2170,2170,2170,2170,174
20240705,104400,72123655,2175,2185,2185,2175,1501
20240705,104300,68849060,2185,2205,2205,2185,114
20240705,104200,68598190,2210,2170,2210,2170,232
20240705,104100,68089090,2155,2155,2165,2155,1973
20240705,104000,63818815,2150,2150,2150,2150,0
20240705,103900,63818815,2150,2150,2150,2150,537
20240705,103800,62664265,2150,2135,2150,2135,1983
20240705,103700,58406615,2135,2135,2135,2135,236
20240705,103600,57902755,2130,2125,2130,2125,761
20240705,103500,56281835,2125,2125,2125,2125,190
20240705,103400,55878085,2120,2120,2120,2120,47
20240705,103300,55778445,2120,2120,2120,2120,0
20240705,103200,55778445,2120,2120,2120,2120,0
20240705,103100,55778445,2120,2120,2120,2120,50
20240705,103000,55672445,2110,2110,2110,2110,0
20240705,102900,55672445,2110,2110,2110,2110,51
20240705,102800,55564835,2110,2110,2110,2110,739
20240705,102700,54005545,2110,2110,2110,2110,36
20240705,102600,53929585,2115,2115,2115,2115,0
20240705,102500,53929585,2115,2115,2115,2115,0
20240705,102400,53929585,2115,2115,2115,2115,0
20240705,102300,53929585,2115,2115,2115,2115,100
20240705,102200,53718085,2105,2105,2105,2105,2000
20240705,102100,49508085,2110,2110,2110,2110,118
20240705,102000,49259105,2110,2110,2110,2110,0
20240705,101900,49259105,2110,2110,2110,2110,0
20240705,101800,49259105,2110,2110,2110,2110,617
20240705,101700,47957235,2115,2115,2115,2115,18
20240705,101600,47919165,2120,2120,2120,2120,0
20240705,101500,47919165,2120,2120,2120,2120,0
20240705,101400,47919165,2120,2115,2120,2115,19
20240705,101300,47878975,2120,2120,2120,2120,0
20240705,101200,47878975,2120,2120,2120,2120,0
20240705,101100,47878975,2120,2120,2120,2120,0
20240705,101000,47878975,2120,2120,2120,2120,0
20240705,100900,47878975,2120,2120,2120,2120,0
20240705,100800,47878975,2120,2120,2120,2120,0
20240705,100700,47878975,2120,2120,2120,2120,0
20240705,100600,47878975,2120,2120,2120,2120,100
20240705,100500,47666975,2120,2120,2120,2120,12
20240705,100400,47641535,2120,2120,2120,2120,10
20240705,100300,47620335,2105,2105,2105,2105,0
20240705,100200,47620335,2105,2105,2105,2105,0
20240705,100100,47620335,2105,2105,2105,2105,0
20240705,100000,47620335,2105,2120,2120,2105,1801
20240705,095900,43821730,2115,2115,2115,2115,0
20240705,095800,43821730,2115,2120,2125,2115,220
20240705,095700,43355920,2145,2130,2145,2130,58
20240705,095600,43231560,2125,2105,2125,2105,3407
20240705,095500,36043180,2105,2105,2105,2105,461
20240705,095400,35072775,2105,2105,2105,2105,0
20240705,095300,35072775,2105,2105,2105,2105,1
20240705,095200,35070670,2090,2090,2090,2090,0
20240705,095100,35070670,2090,2090,2090,2090,1000
20240705,095000,32980670,2090,2090,2090,2090,0
20240705,094900,32980670,2090,2090,2090,2090,0
20240705,094800,32980670,2090,2090,2090,2090,5039
20240705,094700,22449160,2090,2090,2090,2090,0
20240705,094600,22449160,2090,2090,2090,2090,0
20240705,094500,22449160,2090,2100,2100,2090,1001
20240705,094400,20351965,2100,2100,2100,2100,0
20240705,094300,20351965,2100,2100,2100,2100,0
20240705,094200,20351965,2100,2100,2100,2100,0
20240705,094100,20351965,2100,2100,2100,2100,21
20240705,094000,20307865,2100,2100,2100,2100,100
20240705,093900,20097865,2090,2090,2090,2090,5
20240705,093800,20087415,2095,2095,2095,2095,0
20240705,093700,20087415,2095,2095,2095,2095,0
20240705,093600,20087415,2095,2095,2095,2090,6278
20240705,093500,6960505,2095,2095,2095,2095,0
20240705,093400,6960505,2095,2095,2095,2095,20
20240705,093300,6918605,2090,2090,2090,2090,0
20240705,093200,6918605,2090,2090,2090,2090,0
20240705,093100,6918605,2090,2090,2090,2090,789
20240705,093000,5269595,2095,2095,2095,2095,95
20240705,092900,5070570,2100,2100,2100,2100,42
20240705,092800,4982370,2105,2105,2105,2105,18
20240705,092700,4944480,2115,2115,2115,2115,1
20240705,092600,4942365,2115,2115,2115,2115,88
20240705,092500,4756245,2115,2115,2115,2115,509
20240705,092400,3679710,2115,2115,2115,2115,0
20240705,092300,3679710,2115,2115,2115,2115,0
20240705,092200,3679710,2115,2115,2115,2115,10
20240705,092100,3658560,2115,2115,2115,2115,20
20240705,092000,3616260,2110,2110,2110,2110,0
20240705,091900,3616260,2110,2110,2110,2110,0
20240705,091800,3616260,2110,2110,2110,2110,5
20240705,091700,3605710,2115,2115,2115,2115,0
20240705,091600,3605710,2115,2115,2115,2115,0
20240705,091500,3605710,2115,2115,2115,2115,0
20240705,091400,3605710,2115,2115,2115,2115,0
20240705,091300,3605710,2115,2115,2115,2115,1
20240705,091200,3603595,2110,2110,2110,2110,0
20240705,091100,3603595,2110,2110,2110,2110,18
20240705,091000,3565615,2115,2115,2115,2115,216
20240705,090900,3108775,2115,2115,2115,2115,10
20240705,090800,3087625,2100,2090,2100,2090,203
20240705,090700,2662595,2100,2090,2100,2080,181
20240705,090600,2283420,2100,2100,2100,2095,196
20240705,090500,1872370,2100,2100,2100,2100,144
20240705,090400,1569970,2105,2105,2105,2105,10
20240705,090300,1548920,2105,2105,2105,2105,20
20240705,090200,1506820,2105,2110,2110,2105,38
20240705,090100,1426820,2110,2110,2110,2110,1
20240705,090000,1424710,2110,2115,2115,2110,674