KissMeData/115610/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,202200,180292450,2580,2580,2580,2580,2510
20240703,202100,180292450,2580,2580,2580,2580,0
20240703,202000,180292450,2580,2580,2580,2580,0
20240703,201900,180292450,2580,2580,2580,2580,0
20240703,201800,180292450,2580,2580,2580,2580,0
20240703,201700,180292450,2580,2580,2580,2580,0
20240703,201600,180292450,2580,2580,2580,2580,0
20240703,201500,180292450,2580,2580,2580,2580,0
20240703,201400,180292450,2580,2580,2580,2580,0
20240703,201300,180292450,2580,2580,2580,2580,0
20240703,201200,180292450,2580,2580,2580,2580,0
20240703,201100,180292450,2580,2580,2580,2580,0
20240703,201000,180292450,2580,2580,2580,2580,0
20240703,200900,180292450,2580,2580,2580,2580,0
20240703,200800,180292450,2580,2580,2580,2580,0
20240703,200700,180292450,2580,2580,2580,2580,0
20240703,200600,180292450,2580,2580,2580,2580,0
20240703,200500,180292450,2580,2580,2580,2580,0
20240703,200400,180292450,2580,2580,2580,2580,0
20240703,200300,180292450,2580,2580,2580,2580,0
20240703,200200,180292450,2580,2580,2580,2580,0
20240703,200100,180292450,2580,2580,2580,2580,0
20240703,200000,180292450,2580,2580,2580,2580,0
20240703,195900,180292450,2580,2580,2580,2580,0
20240703,195800,180292450,2580,2580,2580,2580,0
20240703,195700,180292450,2580,2580,2580,2580,0
20240703,195600,180292450,2580,2580,2580,2580,0
20240703,195500,180292450,2580,2580,2580,2580,0
20240703,195400,180292450,2580,2580,2580,2580,0
20240703,195300,180292450,2580,2580,2580,2580,0
20240703,195200,180292450,2580,2580,2580,2580,2510
20240703,195100,180292450,2580,2580,2580,2580,0
20240703,195000,180292450,2580,2580,2580,2580,0
20240703,194900,180292450,2580,2580,2580,2580,0
20240703,194800,180292450,2580,2580,2580,2580,0
20240703,194700,180292450,2580,2580,2580,2580,0
20240703,194600,180292450,2580,2580,2580,2580,0
20240703,194500,180292450,2580,2580,2580,2580,0
20240703,194400,180292450,2580,2580,2580,2580,0
20240703,194300,180292450,2580,2580,2580,2580,0
20240703,194200,180292450,2580,2580,2580,2580,0
20240703,194100,180292450,2580,2580,2580,2580,0
20240703,194000,180292450,2580,2580,2580,2580,0
20240703,193900,180292450,2580,2580,2580,2580,0
20240703,193800,180292450,2580,2580,2580,2580,0
20240703,193700,180292450,2580,2580,2580,2580,0
20240703,193600,180292450,2580,2580,2580,2580,0
20240703,193500,180292450,2580,2580,2580,2580,0
20240703,193400,180292450,2580,2580,2580,2580,0
20240703,193300,180292450,2580,2580,2580,2580,0
20240703,193200,180292450,2580,2580,2580,2580,0
20240703,193100,180292450,2580,2580,2580,2580,0
20240703,193000,180292450,2580,2580,2580,2580,0
20240703,192900,180292450,2580,2580,2580,2580,0
20240703,192800,180292450,2580,2580,2580,2580,0
20240703,192700,180292450,2580,2580,2580,2580,0
20240703,192600,180292450,2580,2580,2580,2580,0
20240703,192500,180292450,2580,2580,2580,2580,0
20240703,192400,180292450,2580,2580,2580,2580,0
20240703,192300,180292450,2580,2580,2580,2580,0
20240703,192200,180292450,2580,2580,2580,2580,2510
20240703,192100,180292450,2580,2580,2580,2580,0
20240703,192000,180292450,2580,2580,2580,2580,0
20240703,191900,180292450,2580,2580,2580,2580,0
20240703,191800,180292450,2580,2580,2580,2580,0
20240703,191700,180292450,2580,2580,2580,2580,0
20240703,191600,180292450,2580,2580,2580,2580,0
20240703,191500,180292450,2580,2580,2580,2580,0
20240703,191400,180292450,2580,2580,2580,2580,0
20240703,191300,180292450,2580,2580,2580,2580,0
20240703,191200,180292450,2580,2580,2580,2580,0
20240703,191100,180292450,2580,2580,2580,2580,0
20240703,191000,180292450,2580,2580,2580,2580,0
20240703,190900,180292450,2580,2580,2580,2580,0
20240703,190800,180292450,2580,2580,2580,2580,0
20240703,190700,180292450,2580,2580,2580,2580,0
20240703,190600,180292450,2580,2580,2580,2580,0
20240703,190500,180292450,2580,2580,2580,2580,0
20240703,190400,180292450,2580,2580,2580,2580,0
20240703,190300,180292450,2580,2580,2580,2580,0
20240703,190200,180292450,2580,2580,2580,2580,0
20240703,190100,180292450,2580,2580,2580,2580,0
20240703,190000,180292450,2580,2580,2580,2580,0
20240703,185900,180292450,2580,2580,2580,2580,0
20240703,185800,180292450,2580,2580,2580,2580,0
20240703,185700,180292450,2580,2580,2580,2580,0
20240703,185600,180292450,2580,2580,2580,2580,0
20240703,185500,180292450,2580,2580,2580,2580,0
20240703,185400,180292450,2580,2580,2580,2580,0
20240703,185300,180292450,2580,2580,2580,2580,0
20240703,185200,180292450,2580,2580,2580,2580,2510
20240703,185100,180292450,2580,2580,2580,2580,0
20240703,185000,180292450,2580,2580,2580,2580,0
20240703,184900,180292450,2580,2580,2580,2580,0
20240703,184800,180292450,2580,2580,2580,2580,0
20240703,184700,180292450,2580,2580,2580,2580,0
20240703,184600,180292450,2580,2580,2580,2580,0
20240703,184500,180292450,2580,2580,2580,2580,0
20240703,184400,180292450,2580,2580,2580,2580,0
20240703,184300,180292450,2580,2580,2580,2580,0
20240703,184200,180292450,2580,2580,2580,2580,0
20240703,184100,180292450,2580,2580,2580,2580,0
20240703,184000,180292450,2580,2580,2580,2580,0
20240703,183900,180292450,2580,2580,2580,2580,0
20240703,183800,180292450,2580,2580,2580,2580,0
20240703,183700,180292450,2580,2580,2580,2580,0
20240703,183600,180292450,2580,2580,2580,2580,0
20240703,183500,180292450,2580,2580,2580,2580,0
20240703,183400,180292450,2580,2580,2580,2580,0
20240703,183300,180292450,2580,2580,2580,2580,0
20240703,183200,180292450,2580,2580,2580,2580,0
20240703,183100,180292450,2580,2580,2580,2580,0
20240703,183000,180292450,2580,2580,2580,2580,0
20240703,182900,180292450,2580,2580,2580,2580,0
20240703,182800,180292450,2580,2580,2580,2580,0
20240703,182700,180292450,2580,2580,2580,2580,0
20240703,182600,180292450,2580,2580,2580,2580,0
20240703,182500,180292450,2580,2580,2580,2580,0
20240703,182400,180292450,2580,2580,2580,2580,0
20240703,182300,180292450,2580,2580,2580,2580,0
20240703,182200,180292450,2580,2580,2580,2580,2510
20240703,182100,180292450,2580,2580,2580,2580,0
20240703,182000,180292450,2580,2580,2580,2580,0
20240703,181900,180292450,2580,2580,2580,2580,0
20240703,181800,180292450,2580,2580,2580,2580,0
20240703,181700,180292450,2580,2580,2580,2580,0
20240703,181600,180292450,2580,2580,2580,2580,0
20240703,181500,180292450,2580,2580,2580,2580,0
20240703,181400,180292450,2580,2580,2580,2580,0
20240703,181300,180292450,2580,2580,2580,2580,0
20240703,181200,180292450,2580,2580,2580,2580,0
20240703,181100,180292450,2580,2580,2580,2580,0
20240703,181000,180292450,2580,2580,2580,2580,0
20240703,180900,180292450,2580,2580,2580,2580,0
20240703,180800,180292450,2580,2580,2580,2580,0
20240703,180700,180292450,2580,2580,2580,2580,0
20240703,180600,180292450,2580,2580,2580,2580,0
20240703,180500,180292450,2580,2580,2580,2580,0
20240703,180400,180292450,2580,2580,2580,2580,0
20240703,180300,180292450,2580,2580,2580,2580,0
20240703,180200,180292450,2580,2580,2580,2580,0
20240703,180100,180292450,2580,2580,2580,2580,0
20240703,180000,180292450,2580,2580,2580,2580,0
20240703,175900,180292450,2580,2580,2580,2580,0
20240703,175800,180292450,2580,2580,2580,2580,0
20240703,175700,180292450,2580,2580,2580,2580,0
20240703,175600,180292450,2580,2580,2580,2580,0
20240703,175500,180292450,2580,2580,2580,2580,0
20240703,175400,180292450,2580,2580,2580,2580,0
20240703,175300,180292450,2580,2580,2580,2580,0
20240703,175200,180292450,2580,2580,2580,2580,2510
20240703,175100,180292450,2580,2580,2580,2580,0
20240703,175000,180292450,2580,2580,2580,2580,0
20240703,174900,180292450,2580,2580,2580,2580,0
20240703,174800,180292450,2580,2580,2580,2580,0
20240703,174700,180292450,2580,2580,2580,2580,0
20240703,174600,180292450,2580,2580,2580,2580,0
20240703,174500,180292450,2580,2580,2580,2580,0
20240703,174400,180292450,2580,2580,2580,2580,0
20240703,174300,180292450,2580,2580,2580,2580,0
20240703,174200,180292450,2580,2580,2580,2580,0
20240703,174100,180292450,2580,2580,2580,2580,0
20240703,174000,180292450,2580,2580,2580,2580,0
20240703,173900,180292450,2580,2580,2580,2580,0
20240703,173800,180292450,2580,2580,2580,2580,0
20240703,173700,180292450,2580,2580,2580,2580,0
20240703,173600,180292450,2580,2580,2580,2580,0
20240703,173500,180292450,2580,2580,2580,2580,0
20240703,173400,180292450,2580,2580,2580,2580,0
20240703,173300,180292450,2580,2580,2580,2580,0
20240703,173200,180292450,2580,2580,2580,2580,0
20240703,173100,180292450,2580,2580,2580,2580,0
20240703,173000,180292450,2580,2580,2580,2580,0
20240703,172900,180292450,2580,2580,2580,2580,0
20240703,172800,180292450,2580,2580,2580,2580,0
20240703,172700,180292450,2580,2580,2580,2580,0
20240703,172600,180292450,2580,2580,2580,2580,0
20240703,172500,180292450,2580,2580,2580,2580,0
20240703,172400,180292450,2580,2580,2580,2580,0
20240703,172300,180292450,2580,2580,2580,2580,0
20240703,172200,180292450,2580,2580,2580,2580,2510
20240703,172100,180292450,2580,2580,2580,2580,0
20240703,172000,180292450,2580,2580,2580,2580,0
20240703,171900,180292450,2580,2580,2580,2580,0
20240703,171800,180292450,2580,2580,2580,2580,0
20240703,171700,180292450,2580,2580,2580,2580,0
20240703,171600,180292450,2580,2580,2580,2580,0
20240703,171500,180292450,2580,2580,2580,2580,0
20240703,171400,180292450,2580,2580,2580,2580,0
20240703,171300,180292450,2580,2580,2580,2580,0
20240703,171200,180292450,2580,2580,2580,2580,0
20240703,171100,180292450,2580,2580,2580,2580,0
20240703,171000,180292450,2580,2580,2580,2580,0
20240703,170900,180292450,2580,2580,2580,2580,0
20240703,170800,180292450,2580,2580,2580,2580,0
20240703,170700,180292450,2580,2580,2580,2580,0
20240703,170600,180292450,2580,2580,2580,2580,0
20240703,170500,180292450,2580,2580,2580,2580,0
20240703,170400,180292450,2580,2580,2580,2580,0
20240703,170300,180292450,2580,2580,2580,2580,0
20240703,170200,180292450,2580,2580,2580,2580,0
20240703,170100,180292450,2580,2580,2580,2580,0
20240703,170000,180292450,2580,2580,2580,2580,0
20240703,165900,180292450,2580,2580,2580,2580,0
20240703,165800,180292450,2580,2580,2580,2580,0
20240703,165700,180292450,2580,2580,2580,2580,0
20240703,165600,180292450,2580,2580,2580,2580,0
20240703,165500,180292450,2580,2580,2580,2580,0
20240703,165400,180292450,2580,2580,2580,2580,0
20240703,165300,180292450,2580,2580,2580,2580,0
20240703,165200,180292450,2580,2580,2580,2580,2510
20240703,165100,180292450,2580,2580,2580,2580,0
20240703,165000,180292450,2580,2580,2580,2580,0
20240703,164900,180292450,2580,2580,2580,2580,0
20240703,164800,180292450,2580,2580,2580,2580,0
20240703,164700,180292450,2580,2580,2580,2580,0
20240703,164600,180292450,2580,2580,2580,2580,0
20240703,164500,180292450,2580,2580,2580,2580,0
20240703,164400,180292450,2580,2580,2580,2580,0
20240703,164300,180292450,2580,2580,2580,2580,0
20240703,164200,180292450,2580,2580,2580,2580,0
20240703,164100,180292450,2580,2580,2580,2580,0
20240703,164000,180292450,2580,2580,2580,2580,0
20240703,163900,180292450,2580,2580,2580,2580,0
20240703,163800,180292450,2580,2580,2580,2580,0
20240703,163700,180292450,2580,2580,2580,2580,0
20240703,163600,180292450,2580,2580,2580,2580,0
20240703,163500,180292450,2580,2580,2580,2580,0
20240703,163400,180292450,2580,2580,2580,2580,0
20240703,163300,180292450,2580,2580,2580,2580,0
20240703,163200,180292450,2580,2580,2580,2580,0
20240703,163100,180292450,2580,2580,2580,2580,0
20240703,163000,180292450,2580,2580,2580,2580,0
20240703,162900,180292450,2580,2580,2580,2580,0
20240703,162800,180292450,2580,2580,2580,2580,0
20240703,162700,180292450,2580,2580,2580,2580,0
20240703,162600,180292450,2580,2580,2580,2580,0
20240703,162500,180292450,2580,2580,2580,2580,0
20240703,162400,180292450,2580,2580,2580,2580,0
20240703,162300,180292450,2580,2580,2580,2580,0
20240703,162200,180292450,2580,2580,2580,2580,2510
20240703,162100,180292450,2580,2580,2580,2580,0
20240703,162000,180292450,2580,2580,2580,2580,0
20240703,161900,180292450,2580,2580,2580,2580,0
20240703,161800,180292450,2580,2580,2580,2580,0
20240703,161700,180292450,2580,2580,2580,2580,0
20240703,161600,180292450,2580,2580,2580,2580,0
20240703,161500,180292450,2580,2580,2580,2580,0
20240703,161400,180292450,2580,2580,2580,2580,0
20240703,161300,180292450,2580,2580,2580,2580,0
20240703,161200,180292450,2580,2580,2580,2580,0
20240703,161100,180292450,2580,2580,2580,2580,0
20240703,161000,180292450,2580,2580,2580,2580,0
20240703,160900,180292450,2580,2580,2580,2580,0
20240703,160800,180292450,2580,2580,2580,2580,0
20240703,160700,180292450,2580,2580,2580,2580,0
20240703,160600,180292450,2580,2580,2580,2580,0
20240703,160500,180292450,2580,2580,2580,2580,0
20240703,160400,180292450,2580,2580,2580,2580,0
20240703,160300,180292450,2580,2580,2580,2580,0
20240703,160200,180292450,2580,2580,2580,2580,0
20240703,160100,180292450,2580,2580,2580,2580,0
20240703,160000,180292450,2580,2580,2580,2580,0
20240703,155900,180292450,2580,2580,2580,2580,0
20240703,155800,180292450,2580,2580,2580,2580,0
20240703,155700,180292450,2580,2580,2580,2580,0
20240703,155600,180292450,2580,2580,2580,2580,0
20240703,155500,180292450,2580,2580,2580,2580,0
20240703,155400,180292450,2580,2580,2580,2580,0
20240703,155300,180292450,2580,2580,2580,2580,0
20240703,155200,180292450,2580,2580,2580,2580,2510
20240703,155100,180292450,2580,2580,2580,2580,0
20240703,155000,180292450,2580,2580,2580,2580,0
20240703,154900,180292450,2580,2580,2580,2580,0
20240703,154800,180292450,2580,2580,2580,2580,0
20240703,154700,180292450,2580,2580,2580,2580,0
20240703,154600,180292450,2580,2580,2580,2580,0
20240703,154500,180292450,2580,2580,2580,2580,0
20240703,154400,180292450,2580,2580,2580,2580,0
20240703,154300,180292450,2580,2580,2580,2580,0
20240703,154200,180292450,2580,2580,2580,2580,0
20240703,154100,180292450,2580,2580,2580,2580,0
20240703,154000,180292450,2580,2580,2580,2580,0
20240703,153900,180292450,2580,2580,2580,2580,0
20240703,153800,180292450,2580,2580,2580,2580,0
20240703,153700,180292450,2580,2580,2580,2580,0
20240703,153600,180292450,2580,2580,2580,2580,0
20240703,153500,180292450,2580,2580,2580,2580,0
20240703,153400,180292450,2580,2580,2580,2580,0
20240703,153300,180292450,2580,2580,2580,2580,0
20240703,153200,180292450,2580,2580,2580,2580,0
20240703,153100,180292450,2580,2580,2580,2580,0
20240703,153000,180292450,2580,2580,2580,2580,2510
20240703,152900,173816650,2615,2615,2615,2615,0
20240703,152800,173816650,2615,2615,2615,2615,0
20240703,152700,173816650,2615,2615,2615,2615,0
20240703,152600,173816650,2615,2615,2615,2615,0
20240703,152500,173816650,2615,2615,2615,2615,0
20240703,152400,173816650,2615,2615,2615,2615,0
20240703,152300,173816650,2615,2615,2615,2615,0
20240703,152200,173816650,2615,2615,2615,2615,0
20240703,152100,173816650,2615,2615,2615,2615,0
20240703,152000,173816650,2615,2615,2615,2615,0
20240703,151900,173816650,2615,2615,2615,2615,6
20240703,151800,173800960,2615,2615,2615,2615,0
20240703,151700,173800960,2615,2615,2615,2615,0
20240703,151600,173800960,2615,2615,2615,2615,15
20240703,151500,173761735,2605,2605,2605,2605,115
20240703,151400,173462160,2620,2610,2620,2605,2041
20240703,151300,168144300,2620,2605,2620,2605,480
20240703,151200,166892285,2605,2605,2605,2605,536
20240703,151100,165496005,2605,2605,2605,2605,0
20240703,151000,165496005,2605,2605,2605,2605,0
20240703,150900,165496005,2605,2605,2605,2605,0
20240703,150800,165496005,2605,2600,2620,2580,5054
20240703,150700,152403815,2620,2620,2620,2595,5119
20240703,150600,139079310,2620,2615,2620,2615,35
20240703,150500,138987770,2610,2610,2610,2610,100
20240703,150400,138726770,2610,2610,2610,2610,239
20240703,150300,138102980,2615,2615,2615,2615,0
20240703,150200,138102980,2615,2615,2615,2615,0
20240703,150100,138102980,2615,2615,2615,2615,39
20240703,150000,138000995,2615,2615,2615,2615,1001
20240703,145900,135383380,2610,2610,2610,2610,0
20240703,145800,135383380,2610,2610,2610,2610,538
20240703,145700,133979200,2610,2605,2610,2605,111
20240703,145600,133690040,2605,2605,2605,2605,0
20240703,145500,133690040,2605,2605,2605,2605,37
20240703,145400,133593655,2610,2610,2610,2610,0
20240703,145300,133593655,2610,2610,2610,2610,0
20240703,145200,133593655,2610,2610,2610,2610,5
20240703,145100,133580605,2605,2605,2605,2605,300
20240703,145000,132799105,2610,2610,2610,2610,5
20240703,144900,132786055,2610,2610,2610,2610,0
20240703,144800,132786055,2610,2610,2610,2600,1020
20240703,144700,130132870,2610,2610,2610,2610,1
20240703,144600,130130260,2605,2605,2605,2605,7
20240703,144500,130112025,2605,2605,2605,2605,30
20240703,144400,130033875,2605,2605,2605,2605,39
20240703,144300,129932280,2605,2605,2605,2605,124
20240703,144200,129609260,2605,2605,2605,2605,2
20240703,144100,129604050,2610,2610,2610,2610,1
20240703,144000,129601440,2610,2610,2610,2610,0
20240703,143900,129601440,2610,2610,2610,2610,0
20240703,143800,129601440,2610,2610,2610,2610,0
20240703,143700,129601440,2610,2610,2610,2610,16
20240703,143600,129559680,2610,2610,2610,2610,0
20240703,143500,129559680,2610,2610,2610,2610,10
20240703,143400,129533580,2600,2600,2600,2600,0
20240703,143300,129533580,2600,2605,2605,2600,720
20240703,143200,127661455,2615,2615,2615,2615,0
20240703,143100,127661455,2615,2615,2615,2615,0
20240703,143000,127661455,2615,2615,2615,2615,0
20240703,142900,127661455,2615,2615,2615,2615,0
20240703,142800,127661455,2615,2615,2615,2615,0
20240703,142700,127661455,2615,2615,2615,2615,0
20240703,142600,127661455,2615,2615,2615,2615,0
20240703,142500,127661455,2615,2615,2615,2615,10
20240703,142400,127635305,2615,2615,2615,2615,5
20240703,142300,127622230,2600,2600,2600,2600,0
20240703,142200,127622230,2600,2600,2600,2600,0
20240703,142100,127622230,2600,2600,2600,2600,217
20240703,142000,127058030,2605,2605,2605,2605,783
20240703,141900,125018315,2610,2610,2610,2610,226
20240703,141800,124428455,2615,2615,2615,2615,0
20240703,141700,124428455,2615,2615,2615,2615,42
20240703,141600,124318625,2615,2615,2615,2615,0
20240703,141500,124318625,2615,2615,2615,2615,0
20240703,141400,124318625,2615,2615,2615,2615,3
20240703,141300,124310780,2615,2615,2615,2615,2
20240703,141200,124305550,2615,2615,2615,2615,0
20240703,141100,124305550,2615,2615,2615,2615,0
20240703,141000,124305550,2615,2615,2615,2615,0
20240703,140900,124305550,2615,2615,2615,2615,0
20240703,140800,124305550,2615,2615,2615,2615,0
20240703,140700,124305550,2615,2615,2615,2615,0
20240703,140600,124305550,2615,2615,2615,2615,0
20240703,140500,124305550,2615,2615,2615,2615,0
20240703,140400,124305550,2615,2615,2615,2615,0
20240703,140300,124305550,2615,2615,2615,2615,0
20240703,140200,124305550,2615,2615,2615,2615,1700
20240703,140100,119860050,2615,2615,2615,2615,0
20240703,140000,119860050,2615,2615,2615,2615,0
20240703,135900,119860050,2615,2615,2615,2615,78
20240703,135800,119656080,2610,2610,2610,2610,0
20240703,135700,119656080,2610,2610,2610,2610,0
20240703,135600,119656080,2610,2610,2610,2610,10
20240703,135500,119629980,2610,2610,2610,2610,0
20240703,135400,119629980,2610,2610,2610,2610,100
20240703,135300,119368980,2610,2610,2610,2610,0
20240703,135200,119368980,2610,2610,2610,2610,10
20240703,135100,119342880,2610,2610,2610,2610,0
20240703,135000,119342880,2610,2610,2610,2610,0
20240703,134900,119342880,2610,2610,2610,2610,0
20240703,134800,119342880,2610,2610,2610,2610,0
20240703,134700,119342880,2610,2610,2610,2610,89
20240703,134600,119110590,2610,2610,2610,2610,1
20240703,134500,119107980,2610,2610,2610,2610,0
20240703,134400,119107980,2610,2610,2610,2610,1
20240703,134300,119105370,2610,2610,2610,2610,0
20240703,134200,119105370,2610,2615,2615,2610,10
20240703,134100,119079265,2610,2610,2610,2610,60
20240703,134000,118922665,2615,2615,2615,2615,2
20240703,133900,118917435,2615,2615,2615,2615,1
20240703,133800,118914820,2610,2610,2610,2610,31
20240703,133700,118833910,2610,2610,2610,2610,5
20240703,133600,118820860,2615,2615,2615,2615,0
20240703,133500,118820860,2615,2615,2615,2615,2
20240703,133400,118815630,2605,2605,2605,2605,0
20240703,133300,118815630,2605,2605,2605,2605,49
20240703,133200,118687985,2610,2610,2610,2610,0
20240703,133100,118687985,2610,2605,2610,2605,294
20240703,133000,117921115,2615,2615,2615,2615,0
20240703,132900,117921115,2615,2615,2615,2615,0
20240703,132800,117921115,2615,2615,2615,2615,0
20240703,132700,117921115,2615,2615,2615,2615,0
20240703,132600,117921115,2615,2615,2615,2615,0
20240703,132500,117921115,2615,2615,2615,2615,0
20240703,132400,117921115,2615,2615,2615,2615,0
20240703,132300,117921115,2615,2615,2615,2615,0
20240703,132200,117921115,2615,2615,2615,2615,0
20240703,132100,117921115,2615,2610,2615,2610,2
20240703,132000,117915890,2605,2605,2605,2605,336
20240703,131900,117040610,2605,2605,2605,2605,8
20240703,131800,117019770,2605,2605,2605,2605,12
20240703,131700,116988510,2605,2605,2605,2605,1
20240703,131600,116985905,2605,2605,2605,2605,2
20240703,131500,116980695,2600,2600,2600,2600,80
20240703,131400,116772695,2600,2605,2605,2600,1172
20240703,131300,113721335,2605,2605,2605,2605,111
20240703,131200,113432180,2605,2605,2605,2605,0
20240703,131100,113432180,2605,2605,2605,2605,10
20240703,131000,113406130,2615,2615,2615,2615,0
20240703,130900,113406130,2615,2615,2615,2615,0
20240703,130800,113406130,2615,2615,2615,2615,0
20240703,130700,113406130,2615,2615,2615,2615,0
20240703,130600,113406130,2615,2615,2615,2615,0
20240703,130500,113406130,2615,2615,2615,2615,1
20240703,130400,113403515,2615,2615,2615,2615,1
20240703,130300,113400900,2605,2605,2605,2605,0
20240703,130200,113400900,2605,2605,2605,2605,0
20240703,130100,113400900,2605,2605,2605,2605,0
20240703,130000,113400900,2605,2605,2605,2605,0
20240703,125900,113400900,2605,2605,2605,2605,0
20240703,125800,113400900,2605,2605,2605,2605,0
20240703,125700,113400900,2605,2605,2605,2605,0
20240703,125600,113400900,2605,2605,2605,2605,0
20240703,125500,113400900,2605,2605,2605,2605,100
20240703,125400,113140400,2600,2600,2600,2600,0
20240703,125300,113140400,2600,2600,2600,2600,0
20240703,125200,113140400,2600,2600,2600,2600,0
20240703,125100,113140400,2600,2600,2600,2600,0
20240703,125000,113140400,2600,2600,2600,2600,0
20240703,124900,113140400,2600,2605,2605,2600,1000
20240703,124800,110540165,2605,2605,2605,2605,500
20240703,124700,109237665,2615,2615,2615,2615,1
20240703,124600,109235050,2605,2605,2605,2605,10
20240703,124500,109209000,2615,2615,2615,2615,1
20240703,124400,109206385,2615,2615,2615,2615,0
20240703,124300,109206385,2615,2615,2615,2615,0
20240703,124200,109206385,2615,2615,2615,2615,0
20240703,124100,109206385,2615,2615,2615,2615,0
20240703,124000,109206385,2615,2615,2615,2615,0
20240703,123900,109206385,2615,2615,2615,2615,0
20240703,123800,109206385,2615,2615,2615,2615,1
20240703,123700,109203770,2600,2600,2600,2600,0
20240703,123600,109203770,2600,2600,2600,2600,0
20240703,123500,109203770,2600,2615,2615,2600,1005
20240703,123400,106584280,2615,2615,2615,2615,1
20240703,123300,106581665,2610,2610,2610,2610,0
20240703,123200,106581665,2610,2610,2610,2610,1
20240703,123100,106579055,2610,2610,2610,2610,0
20240703,123000,106579055,2610,2610,2610,2610,2
20240703,122900,106573835,2610,2610,2610,2610,0
20240703,122800,106573835,2610,2610,2610,2610,1
20240703,122700,106571225,2615,2615,2615,2615,0
20240703,122600,106571225,2615,2615,2615,2615,0
20240703,122500,106571225,2615,2615,2615,2615,0
20240703,122400,106571225,2615,2615,2615,2615,0
20240703,122300,106571225,2615,2615,2615,2615,0
20240703,122200,106571225,2615,2610,2615,2610,11
20240703,122100,106542510,2605,2605,2605,2605,0
20240703,122000,106542510,2605,2605,2605,2605,0
20240703,121900,106542510,2605,2605,2605,2605,0
20240703,121800,106542510,2605,2605,2605,2605,11
20240703,121700,106513855,2615,2605,2615,2605,3441
20240703,121600,97549185,2605,2605,2605,2605,241
20240703,121500,96921380,2605,2605,2605,2605,142
20240703,121400,96551470,2605,2605,2605,2605,0
20240703,121300,96551470,2605,2605,2605,2605,2241
20240703,121200,90713665,2605,2605,2605,2605,387
20240703,121100,89705530,2610,2610,2610,2610,1
20240703,121000,89702920,2610,2610,2610,2610,0
20240703,120900,89702920,2610,2610,2610,2610,2
20240703,120800,89697700,2605,2605,2605,2605,200
20240703,120700,89176700,2605,2605,2605,2605,200
20240703,120600,88655700,2615,2615,2615,2615,0
20240703,120500,88655700,2615,2615,2615,2615,5
20240703,120400,88642625,2600,2600,2600,2600,0
20240703,120300,88642625,2600,2600,2600,2600,0
20240703,120200,88642625,2600,2600,2600,2600,0
20240703,120100,88642625,2600,2600,2600,2600,100
20240703,120000,88382625,2605,2610,2610,2605,196
20240703,115900,87872005,2610,2610,2610,2610,4
20240703,115800,87861565,2610,2610,2610,2610,0
20240703,115700,87861565,2610,2610,2610,2610,2
20240703,115600,87856345,2600,2615,2615,2600,2000
20240703,115500,82652425,2620,2620,2620,2620,1
20240703,115400,82649805,2620,2620,2620,2620,0
20240703,115300,82649805,2620,2620,2620,2620,0
20240703,115200,82649805,2620,2620,2620,2620,0
20240703,115100,82649805,2620,2620,2620,2620,0
20240703,115000,82649805,2620,2620,2620,2620,1
20240703,114900,82647185,2615,2615,2615,2615,0
20240703,114800,82647185,2615,2615,2615,2615,2
20240703,114700,82641955,2620,2610,2620,2610,116
20240703,114600,82339185,2610,2610,2610,2610,10
20240703,114500,82313085,2620,2620,2620,2620,2
20240703,114400,82307845,2610,2615,2615,2610,36
20240703,114300,82213755,2620,2620,2620,2620,0
20240703,114200,82213755,2620,2615,2620,2615,266
20240703,114100,81517200,2615,2615,2615,2615,18
20240703,114000,81470130,2615,2615,2615,2615,29
20240703,113900,81394295,2615,2615,2615,2615,10
20240703,113800,81368145,2615,2615,2615,2615,466
20240703,113700,80149555,2615,2615,2615,2615,534
20240703,113600,78753145,2620,2620,2620,2620,0
20240703,113500,78753145,2620,2620,2620,2620,40
20240703,113400,78648345,2620,2620,2620,2620,0
20240703,113300,78648345,2620,2620,2620,2620,0
20240703,113200,78648345,2620,2620,2620,2620,7
20240703,113100,78630005,2620,2620,2620,2620,0
20240703,113000,78630005,2620,2625,2625,2620,41
20240703,112900,78522535,2620,2625,2625,2620,167
20240703,112800,78084975,2620,2620,2620,2620,191
20240703,112700,77584555,2625,2625,2625,2625,0
20240703,112600,77584555,2625,2625,2625,2625,0
20240703,112500,77584555,2625,2625,2625,2625,5
20240703,112400,77571430,2625,2625,2625,2625,0
20240703,112300,77571430,2625,2625,2625,2625,5
20240703,112200,77558305,2625,2625,2625,2625,0
20240703,112100,77558305,2625,2625,2625,2625,0
20240703,112000,77558305,2625,2625,2625,2625,1
20240703,111900,77555680,2625,2625,2625,2625,5
20240703,111800,77542555,2625,2625,2625,2625,0
20240703,111700,77542555,2625,2625,2625,2625,13
20240703,111600,77508430,2620,2620,2620,2620,0
20240703,111500,77508430,2620,2620,2620,2620,28
20240703,111400,77435070,2620,2620,2620,2620,20
20240703,111300,77382670,2620,2615,2620,2615,220
20240703,111200,76806870,2615,2615,2615,2615,187
20240703,111100,76317865,2615,2620,2620,2615,231
20240703,111000,75713280,2625,2625,2625,2625,10
20240703,110900,75687030,2625,2625,2625,2625,30
20240703,110800,75608280,2625,2625,2625,2625,11
20240703,110700,75579405,2625,2625,2625,2625,34
20240703,110600,75490155,2625,2625,2625,2625,3
20240703,110500,75482280,2625,2625,2625,2625,30
20240703,110400,75403530,2625,2630,2630,2625,19
20240703,110300,75353580,2630,2630,2630,2630,0
20240703,110200,75353580,2630,2630,2630,2630,0
20240703,110100,75353580,2630,2630,2630,2630,0
20240703,110000,75353580,2630,2630,2630,2630,520
20240703,105900,73985980,2630,2630,2630,2630,16
20240703,105800,73943900,2625,2625,2625,2625,0
20240703,105700,73943900,2625,2620,2625,2620,316
20240703,105600,73115970,2620,2620,2620,2620,0
20240703,105500,73115970,2620,2620,2620,2620,0
20240703,105400,73115970,2620,2620,2620,2620,1
20240703,105300,73113350,2620,2620,2620,2620,1
20240703,105200,73110730,2615,2615,2615,2615,23
20240703,105100,73050585,2615,2620,2620,2615,197
20240703,105000,72535420,2620,2620,2620,2620,27
20240703,104900,72464680,2620,2620,2620,2620,10
20240703,104800,72438480,2620,2620,2620,2620,4
20240703,104700,72428000,2620,2620,2620,2620,74
20240703,104600,72234120,2620,2620,2620,2620,1
20240703,104500,72231500,2600,2605,2615,2600,618
20240703,104400,70622875,2610,2610,2620,2605,1126
20240703,104300,67688440,2610,2620,2620,2610,925
20240703,104200,65269160,2640,2635,2640,2635,50
20240703,104100,65137330,2620,2620,2620,2620,1
20240703,104000,65134710,2620,2620,2620,2620,456
20240703,103900,63939990,2625,2625,2625,2625,544
20240703,103800,62511990,2640,2640,2640,2640,0
20240703,103700,62511990,2640,2640,2640,2625,502
20240703,103600,61194210,2640,2640,2640,2640,0
20240703,103500,61194210,2640,2640,2640,2640,610
20240703,103400,59583810,2640,2625,2640,2625,505
20240703,103300,58258110,2640,2625,2640,2625,1062
20240703,103200,55470330,2640,2635,2640,2635,10
20240703,103100,55443965,2635,2635,2635,2635,0
20240703,103000,55443965,2635,2635,2635,2635,12
20240703,102900,55412345,2635,2635,2635,2635,5
20240703,102800,55399170,2625,2625,2625,2625,0
20240703,102700,55399170,2625,2625,2625,2625,0
20240703,102600,55399170,2625,2625,2625,2625,0
20240703,102500,55399170,2625,2625,2625,2625,0
20240703,102400,55399170,2625,2630,2630,2625,50
20240703,102300,55267910,2630,2630,2630,2630,3
20240703,102200,55260020,2645,2645,2645,2645,0
20240703,102100,55260020,2645,2645,2645,2645,0
20240703,102000,55260020,2645,2645,2645,2645,0
20240703,101900,55260020,2645,2625,2645,2625,32
20240703,101800,55175980,2650,2650,2650,2650,0
20240703,101700,55175980,2650,2650,2650,2650,0
20240703,101600,55175980,2650,2650,2650,2650,1
20240703,101500,55173330,2625,2625,2625,2625,0
20240703,101400,55173330,2625,2625,2625,2625,1572
20240703,101300,51046830,2625,2625,2625,2625,0
20240703,101200,51046830,2625,2625,2625,2625,0
20240703,101100,51046830,2625,2625,2625,2625,0
20240703,101000,51046830,2625,2640,2640,2625,1139
20240703,100900,48046460,2650,2650,2650,2650,10
20240703,100800,48019960,2650,2650,2650,2650,0
20240703,100700,48019960,2650,2650,2650,2650,0
20240703,100600,48019960,2650,2650,2650,2650,0
20240703,100500,48019960,2650,2650,2650,2650,819
20240703,100400,45849610,2650,2650,2650,2650,1
20240703,100300,45846960,2640,2640,2640,2640,0
20240703,100200,45846960,2640,2650,2650,2640,101
20240703,100100,45579320,2650,2645,2650,2645,301
20240703,100000,44783170,2650,2650,2650,2650,0
20240703,095900,44783170,2650,2635,2650,2635,679
20240703,095800,42993925,2635,2635,2635,2635,0
20240703,095700,42993925,2635,2635,2635,2635,1
20240703,095600,42991290,2635,2635,2635,2635,0
20240703,095500,42991290,2635,2635,2635,2635,13
20240703,095400,42957035,2635,2635,2635,2635,5
20240703,095300,42943860,2635,2630,2635,2630,52
20240703,095200,42807090,2630,2630,2630,2630,500
20240703,095100,41492090,2650,2650,2650,2650,0
20240703,095000,41492090,2650,2650,2650,2650,1
20240703,094900,41489440,2630,2630,2630,2630,50
20240703,094800,41357940,2630,2630,2630,2630,0
20240703,094700,41357940,2630,2630,2630,2630,102
20240703,094600,41089680,2650,2630,2650,2630,1290
20240703,094500,37696940,2655,2655,2655,2655,0
20240703,094400,37696940,2655,2655,2655,2655,0
20240703,094300,37696940,2655,2655,2655,2655,2
20240703,094200,37691630,2630,2630,2630,2630,0
20240703,094100,37691630,2630,2630,2630,2630,923
20240703,094000,35264140,2630,2630,2630,2630,2
20240703,093900,35258880,2635,2635,2635,2635,0
20240703,093800,35258880,2635,2635,2635,2635,500
20240703,093700,33941380,2635,2635,2635,2635,0
20240703,093600,33941380,2635,2635,2635,2635,11
20240703,093500,33912395,2635,2635,2635,2635,0
20240703,093400,33912395,2635,2635,2635,2635,1335
20240703,093300,30394670,2635,2635,2635,2635,0
20240703,093200,30394670,2635,2640,2640,2635,2195
20240703,093100,24605115,2640,2640,2640,2640,0
20240703,093000,24605115,2640,2640,2640,2640,50
20240703,092900,24473115,2660,2660,2660,2660,0
20240703,092800,24473115,2660,2660,2660,2660,40
20240703,092700,24366715,2660,2640,2660,2640,27
20240703,092600,24295335,2660,2660,2660,2660,1
20240703,092500,24292675,2640,2640,2640,2640,331
20240703,092400,23418835,2640,2655,2655,2640,502
20240703,092300,22092925,2660,2660,2660,2660,2
20240703,092200,22087605,2650,2650,2650,2650,120
20240703,092100,21769605,2650,2650,2650,2650,0
20240703,092000,21769605,2650,2650,2650,2650,1000
20240703,091900,19119605,2660,2660,2660,2660,0
20240703,091800,19119605,2660,2645,2660,2640,598
20240703,091700,17538920,2660,2660,2660,2660,0
20240703,091600,17538920,2660,2660,2660,2660,0
20240703,091500,17538920,2660,2660,2660,2660,0
20240703,091400,17538920,2660,2660,2660,2660,0
20240703,091300,17538920,2660,2660,2660,2660,0
20240703,091200,17538920,2660,2660,2660,2660,8
20240703,091100,17517640,2660,2640,2660,2620,3500
20240703,091000,8315420,2645,2640,2645,2640,1645
20240703,090900,3972520,2640,2640,2640,2640,20
20240703,090800,3919720,2640,2640,2640,2640,0
20240703,090700,3919720,2640,2640,2640,2640,613
20240703,090600,2301400,2645,2645,2645,2645,288
20240703,090500,1539640,2650,2650,2650,2650,372
20240703,090400,553840,2650,2660,2660,2650,13
20240703,090300,519300,2675,2650,2675,2650,23
20240703,090200,458325,2675,2675,2675,2675,51
20240703,090100,321900,2670,2670,2670,2670,20
20240703,090000,268500,2685,2685,2685,2685,100