KissMeData/207760/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,204700,4445055091,2050,2050,2050,2050,20544
20240703,204600,4445055091,2050,2050,2050,2050,0
20240703,204500,4445055091,2050,2050,2050,2050,0
20240703,204400,4445055091,2050,2050,2050,2050,0
20240703,204300,4445055091,2050,2050,2050,2050,0
20240703,204200,4445055091,2050,2050,2050,2050,0
20240703,204100,4445055091,2050,2050,2050,2050,0
20240703,204000,4445055091,2050,2050,2050,2050,0
20240703,203900,4445055091,2050,2050,2050,2050,0
20240703,203800,4445055091,2050,2050,2050,2050,0
20240703,203700,4445055091,2050,2050,2050,2050,0
20240703,203600,4445055091,2050,2050,2050,2050,0
20240703,203500,4445055091,2050,2050,2050,2050,0
20240703,203400,4445055091,2050,2050,2050,2050,0
20240703,203300,4445055091,2050,2050,2050,2050,0
20240703,203200,4445055091,2050,2050,2050,2050,0
20240703,203100,4445055091,2050,2050,2050,2050,0
20240703,203000,4445055091,2050,2050,2050,2050,0
20240703,202900,4445055091,2050,2050,2050,2050,0
20240703,202800,4445055091,2050,2050,2050,2050,0
20240703,202700,4445055091,2050,2050,2050,2050,0
20240703,202600,4445055091,2050,2050,2050,2050,0
20240703,202500,4445055091,2050,2050,2050,2050,0
20240703,202400,4445055091,2050,2050,2050,2050,0
20240703,202300,4445055091,2050,2050,2050,2050,0
20240703,202200,4445055091,2050,2050,2050,2050,0
20240703,202100,4445055091,2050,2050,2050,2050,0
20240703,202000,4445055091,2050,2050,2050,2050,0
20240703,201900,4445055091,2050,2050,2050,2050,0
20240703,201800,4445055091,2050,2050,2050,2050,0
20240703,201700,4445055091,2050,2050,2050,2050,20544
20240703,201600,4445055091,2050,2050,2050,2050,0
20240703,201500,4445055091,2050,2050,2050,2050,0
20240703,201400,4445055091,2050,2050,2050,2050,0
20240703,201300,4445055091,2050,2050,2050,2050,0
20240703,201200,4445055091,2050,2050,2050,2050,0
20240703,201100,4445055091,2050,2050,2050,2050,0
20240703,201000,4445055091,2050,2050,2050,2050,0
20240703,200900,4445055091,2050,2050,2050,2050,0
20240703,200800,4445055091,2050,2050,2050,2050,0
20240703,200700,4445055091,2050,2050,2050,2050,0
20240703,200600,4445055091,2050,2050,2050,2050,0
20240703,200500,4445055091,2050,2050,2050,2050,0
20240703,200400,4445055091,2050,2050,2050,2050,0
20240703,200300,4445055091,2050,2050,2050,2050,0
20240703,200200,4445055091,2050,2050,2050,2050,0
20240703,200100,4445055091,2050,2050,2050,2050,0
20240703,200000,4445055091,2050,2050,2050,2050,0
20240703,195900,4445055091,2050,2050,2050,2050,0
20240703,195800,4445055091,2050,2050,2050,2050,0
20240703,195700,4445055091,2050,2050,2050,2050,0
20240703,195600,4445055091,2050,2050,2050,2050,0
20240703,195500,4445055091,2050,2050,2050,2050,0
20240703,195400,4445055091,2050,2050,2050,2050,0
20240703,195300,4445055091,2050,2050,2050,2050,0
20240703,195200,4445055091,2050,2050,2050,2050,0
20240703,195100,4445055091,2050,2050,2050,2050,0
20240703,195000,4445055091,2050,2050,2050,2050,0
20240703,194900,4445055091,2050,2050,2050,2050,0
20240703,194800,4445055091,2050,2050,2050,2050,0
20240703,194700,4445055091,2050,2050,2050,2050,20544
20240703,194600,4445055091,2050,2050,2050,2050,0
20240703,194500,4445055091,2050,2050,2050,2050,0
20240703,194400,4445055091,2050,2050,2050,2050,0
20240703,194300,4445055091,2050,2050,2050,2050,0
20240703,194200,4445055091,2050,2050,2050,2050,0
20240703,194100,4445055091,2050,2050,2050,2050,0
20240703,194000,4445055091,2050,2050,2050,2050,0
20240703,193900,4445055091,2050,2050,2050,2050,0
20240703,193800,4445055091,2050,2050,2050,2050,0
20240703,193700,4445055091,2050,2050,2050,2050,0
20240703,193600,4445055091,2050,2050,2050,2050,0
20240703,193500,4445055091,2050,2050,2050,2050,0
20240703,193400,4445055091,2050,2050,2050,2050,0
20240703,193300,4445055091,2050,2050,2050,2050,0
20240703,193200,4445055091,2050,2050,2050,2050,0
20240703,193100,4445055091,2050,2050,2050,2050,0
20240703,193000,4445055091,2050,2050,2050,2050,0
20240703,192900,4445055091,2050,2050,2050,2050,0
20240703,192800,4445055091,2050,2050,2050,2050,0
20240703,192700,4445055091,2050,2050,2050,2050,0
20240703,192600,4445055091,2050,2050,2050,2050,0
20240703,192500,4445055091,2050,2050,2050,2050,0
20240703,192400,4445055091,2050,2050,2050,2050,0
20240703,192300,4445055091,2050,2050,2050,2050,0
20240703,192200,4445055091,2050,2050,2050,2050,0
20240703,192100,4445055091,2050,2050,2050,2050,0
20240703,192000,4445055091,2050,2050,2050,2050,0
20240703,191900,4445055091,2050,2050,2050,2050,0
20240703,191800,4445055091,2050,2050,2050,2050,0
20240703,191700,4445055091,2050,2050,2050,2050,20544
20240703,191600,4445055091,2050,2050,2050,2050,0
20240703,191500,4445055091,2050,2050,2050,2050,0
20240703,191400,4445055091,2050,2050,2050,2050,0
20240703,191300,4445055091,2050,2050,2050,2050,0
20240703,191200,4445055091,2050,2050,2050,2050,0
20240703,191100,4445055091,2050,2050,2050,2050,0
20240703,191000,4445055091,2050,2050,2050,2050,0
20240703,190900,4445055091,2050,2050,2050,2050,0
20240703,190800,4445055091,2050,2050,2050,2050,0
20240703,190700,4445055091,2050,2050,2050,2050,0
20240703,190600,4445055091,2050,2050,2050,2050,0
20240703,190500,4445055091,2050,2050,2050,2050,0
20240703,190400,4445055091,2050,2050,2050,2050,0
20240703,190300,4445055091,2050,2050,2050,2050,0
20240703,190200,4445055091,2050,2050,2050,2050,0
20240703,190100,4445055091,2050,2050,2050,2050,0
20240703,190000,4445055091,2050,2050,2050,2050,0
20240703,185900,4445055091,2050,2050,2050,2050,0
20240703,185800,4445055091,2050,2050,2050,2050,0
20240703,185700,4445055091,2050,2050,2050,2050,0
20240703,185600,4445055091,2050,2050,2050,2050,0
20240703,185500,4445055091,2050,2050,2050,2050,0
20240703,185400,4445055091,2050,2050,2050,2050,0
20240703,185300,4445055091,2050,2050,2050,2050,0
20240703,185200,4445055091,2050,2050,2050,2050,0
20240703,185100,4445055091,2050,2050,2050,2050,0
20240703,185000,4445055091,2050,2050,2050,2050,0
20240703,184900,4445055091,2050,2050,2050,2050,0
20240703,184800,4445055091,2050,2050,2050,2050,0
20240703,184700,4445055091,2050,2050,2050,2050,20544
20240703,184600,4445055091,2050,2050,2050,2050,0
20240703,184500,4445055091,2050,2050,2050,2050,0
20240703,184400,4445055091,2050,2050,2050,2050,0
20240703,184300,4445055091,2050,2050,2050,2050,0
20240703,184200,4445055091,2050,2050,2050,2050,0
20240703,184100,4445055091,2050,2050,2050,2050,0
20240703,184000,4445055091,2050,2050,2050,2050,0
20240703,183900,4445055091,2050,2050,2050,2050,0
20240703,183800,4445055091,2050,2050,2050,2050,0
20240703,183700,4445055091,2050,2050,2050,2050,0
20240703,183600,4445055091,2050,2050,2050,2050,0
20240703,183500,4445055091,2050,2050,2050,2050,0
20240703,183400,4445055091,2050,2050,2050,2050,0
20240703,183300,4445055091,2050,2050,2050,2050,0
20240703,183200,4445055091,2050,2050,2050,2050,0
20240703,183100,4445055091,2050,2050,2050,2050,0
20240703,183000,4445055091,2050,2050,2050,2050,0
20240703,182900,4445055091,2050,2050,2050,2050,0
20240703,182800,4445055091,2050,2050,2050,2050,0
20240703,182700,4445055091,2050,2050,2050,2050,0
20240703,182600,4445055091,2050,2050,2050,2050,0
20240703,182500,4445055091,2050,2050,2050,2050,0
20240703,182400,4445055091,2050,2050,2050,2050,0
20240703,182300,4445055091,2050,2050,2050,2050,0
20240703,182200,4445055091,2050,2050,2050,2050,0
20240703,182100,4445055091,2050,2050,2050,2050,0
20240703,182000,4445055091,2050,2050,2050,2050,0
20240703,181900,4445055091,2050,2050,2050,2050,0
20240703,181800,4445055091,2050,2050,2050,2050,0
20240703,181700,4445055091,2050,2050,2050,2050,20544
20240703,181600,4445055091,2050,2050,2050,2050,0
20240703,181500,4445055091,2050,2050,2050,2050,0
20240703,181400,4445055091,2050,2050,2050,2050,0
20240703,181300,4445055091,2050,2050,2050,2050,0
20240703,181200,4445055091,2050,2050,2050,2050,0
20240703,181100,4445055091,2050,2050,2050,2050,0
20240703,181000,4445055091,2050,2050,2050,2050,0
20240703,180900,4445055091,2050,2050,2050,2050,0
20240703,180800,4445055091,2050,2050,2050,2050,0
20240703,180700,4445055091,2050,2050,2050,2050,0
20240703,180600,4445055091,2050,2050,2050,2050,0
20240703,180500,4445055091,2050,2050,2050,2050,0
20240703,180400,4445055091,2050,2050,2050,2050,0
20240703,180300,4445055091,2050,2050,2050,2050,0
20240703,180200,4445055091,2050,2050,2050,2050,0
20240703,180100,4445055091,2050,2050,2050,2050,0
20240703,180000,4445055091,2050,2050,2050,2050,0
20240703,175900,4445055091,2050,2050,2050,2050,0
20240703,175800,4445055091,2050,2050,2050,2050,0
20240703,175700,4445055091,2050,2050,2050,2050,0
20240703,175600,4445055091,2050,2050,2050,2050,0
20240703,175500,4445055091,2050,2050,2050,2050,0
20240703,175400,4445055091,2050,2050,2050,2050,0
20240703,175300,4445055091,2050,2050,2050,2050,0
20240703,175200,4445055091,2050,2050,2050,2050,0
20240703,175100,4445055091,2050,2050,2050,2050,0
20240703,175000,4445055091,2050,2050,2050,2050,0
20240703,174900,4445055091,2050,2050,2050,2050,0
20240703,174800,4445055091,2050,2050,2050,2050,0
20240703,174700,4445055091,2050,2050,2050,2050,20544
20240703,174600,4445055091,2050,2050,2050,2050,0
20240703,174500,4445055091,2050,2050,2050,2050,0
20240703,174400,4445055091,2050,2050,2050,2050,0
20240703,174300,4445055091,2050,2050,2050,2050,0
20240703,174200,4445055091,2050,2050,2050,2050,0
20240703,174100,4445055091,2050,2050,2050,2050,0
20240703,174000,4445055091,2050,2050,2050,2050,0
20240703,173900,4445055091,2050,2050,2050,2050,0
20240703,173800,4445055091,2050,2050,2050,2050,0
20240703,173700,4445055091,2050,2050,2050,2050,0
20240703,173600,4445055091,2050,2050,2050,2050,0
20240703,173500,4445055091,2050,2050,2050,2050,0
20240703,173400,4445055091,2050,2050,2050,2050,0
20240703,173300,4445055091,2050,2050,2050,2050,0
20240703,173200,4445055091,2050,2050,2050,2050,0
20240703,173100,4445055091,2050,2050,2050,2050,0
20240703,173000,4445055091,2050,2050,2050,2050,0
20240703,172900,4445055091,2050,2050,2050,2050,0
20240703,172800,4445055091,2050,2050,2050,2050,0
20240703,172700,4445055091,2050,2050,2050,2050,0
20240703,172600,4445055091,2050,2050,2050,2050,0
20240703,172500,4445055091,2050,2050,2050,2050,0
20240703,172400,4445055091,2050,2050,2050,2050,0
20240703,172300,4445055091,2050,2050,2050,2050,0
20240703,172200,4445055091,2050,2050,2050,2050,0
20240703,172100,4445055091,2050,2050,2050,2050,0
20240703,172000,4445055091,2050,2050,2050,2050,0
20240703,171900,4445055091,2050,2050,2050,2050,0
20240703,171800,4445055091,2050,2050,2050,2050,0
20240703,171700,4445055091,2050,2050,2050,2050,20544
20240703,171600,4445055091,2050,2050,2050,2050,0
20240703,171500,4445055091,2050,2050,2050,2050,0
20240703,171400,4445055091,2050,2050,2050,2050,0
20240703,171300,4445055091,2050,2050,2050,2050,0
20240703,171200,4445055091,2050,2050,2050,2050,0
20240703,171100,4445055091,2050,2050,2050,2050,0
20240703,171000,4445055091,2050,2050,2050,2050,0
20240703,170900,4445055091,2050,2050,2050,2050,0
20240703,170800,4445055091,2050,2050,2050,2050,0
20240703,170700,4445055091,2050,2050,2050,2050,0
20240703,170600,4445055091,2050,2050,2050,2050,0
20240703,170500,4445055091,2050,2050,2050,2050,0
20240703,170400,4445055091,2050,2050,2050,2050,0
20240703,170300,4445055091,2050,2050,2050,2050,0
20240703,170200,4445055091,2050,2050,2050,2050,0
20240703,170100,4445055091,2050,2050,2050,2050,0
20240703,170000,4445055091,2050,2050,2050,2050,0
20240703,165900,4445055091,2050,2050,2050,2050,0
20240703,165800,4445055091,2050,2050,2050,2050,0
20240703,165700,4445055091,2050,2050,2050,2050,0
20240703,165600,4445055091,2050,2050,2050,2050,0
20240703,165500,4445055091,2050,2050,2050,2050,0
20240703,165400,4445055091,2050,2050,2050,2050,0
20240703,165300,4445055091,2050,2050,2050,2050,0
20240703,165200,4445055091,2050,2050,2050,2050,0
20240703,165100,4445055091,2050,2050,2050,2050,0
20240703,165000,4445055091,2050,2050,2050,2050,0
20240703,164900,4445055091,2050,2050,2050,2050,0
20240703,164800,4445055091,2050,2050,2050,2050,0
20240703,164700,4445055091,2050,2050,2050,2050,20544
20240703,164600,4445055091,2050,2050,2050,2050,0
20240703,164500,4445055091,2050,2050,2050,2050,0
20240703,164400,4445055091,2050,2050,2050,2050,0
20240703,164300,4445055091,2050,2050,2050,2050,0
20240703,164200,4445055091,2050,2050,2050,2050,0
20240703,164100,4445055091,2050,2050,2050,2050,0
20240703,164000,4445055091,2050,2050,2050,2050,0
20240703,163900,4445055091,2050,2050,2050,2050,0
20240703,163800,4445055091,2050,2050,2050,2050,0
20240703,163700,4445055091,2050,2050,2050,2050,0
20240703,163600,4445055091,2050,2050,2050,2050,0
20240703,163500,4445055091,2050,2050,2050,2050,0
20240703,163400,4445055091,2050,2050,2050,2050,0
20240703,163300,4445055091,2050,2050,2050,2050,0
20240703,163200,4445055091,2050,2050,2050,2050,0
20240703,163100,4445055091,2050,2050,2050,2050,0
20240703,163000,4445055091,2050,2050,2050,2050,0
20240703,162900,4445055091,2050,2050,2050,2050,0
20240703,162800,4445055091,2050,2050,2050,2050,0
20240703,162700,4445055091,2050,2050,2050,2050,0
20240703,162600,4445055091,2050,2050,2050,2050,0
20240703,162500,4445055091,2050,2050,2050,2050,0
20240703,162400,4445055091,2050,2050,2050,2050,0
20240703,162300,4445055091,2050,2050,2050,2050,0
20240703,162200,4445055091,2050,2050,2050,2050,0
20240703,162100,4445055091,2050,2050,2050,2050,0
20240703,162000,4445055091,2050,2050,2050,2050,0
20240703,161900,4445055091,2050,2050,2050,2050,0
20240703,161800,4445055091,2050,2050,2050,2050,0
20240703,161700,4445055091,2050,2050,2050,2050,20544
20240703,161600,4445055091,2050,2050,2050,2050,0
20240703,161500,4445055091,2050,2050,2050,2050,0
20240703,161400,4445055091,2050,2050,2050,2050,0
20240703,161300,4445055091,2050,2050,2050,2050,0
20240703,161200,4445055091,2050,2050,2050,2050,0
20240703,161100,4445055091,2050,2050,2050,2050,0
20240703,161000,4445055091,2050,2050,2050,2050,0
20240703,160900,4445055091,2050,2050,2050,2050,0
20240703,160800,4445055091,2050,2050,2050,2050,0
20240703,160700,4445055091,2050,2050,2050,2050,0
20240703,160600,4445055091,2050,2050,2050,2050,0
20240703,160500,4445055091,2050,2050,2050,2050,0
20240703,160400,4445055091,2050,2050,2050,2050,0
20240703,160300,4445055091,2050,2050,2050,2050,0
20240703,160200,4445055091,2050,2050,2050,2050,0
20240703,160100,4445055091,2050,2050,2050,2050,0
20240703,160000,4445055091,2050,2050,2050,2050,0
20240703,155900,4445055091,2050,2050,2050,2050,0
20240703,155800,4445055091,2050,2050,2050,2050,0
20240703,155700,4445055091,2050,2050,2050,2050,0
20240703,155600,4445055091,2050,2050,2050,2050,0
20240703,155500,4445055091,2050,2050,2050,2050,0
20240703,155400,4445055091,2050,2050,2050,2050,0
20240703,155300,4445055091,2050,2050,2050,2050,0
20240703,155200,4445055091,2050,2050,2050,2050,0
20240703,155100,4445055091,2050,2050,2050,2050,0
20240703,155000,4445055091,2050,2050,2050,2050,0
20240703,154900,4445055091,2050,2050,2050,2050,0
20240703,154800,4445055091,2050,2050,2050,2050,0
20240703,154700,4445055091,2050,2050,2050,2050,20544
20240703,154600,4445055091,2050,2050,2050,2050,0
20240703,154500,4445055091,2050,2050,2050,2050,0
20240703,154400,4445055091,2050,2050,2050,2050,0
20240703,154300,4445055091,2050,2050,2050,2050,0
20240703,154200,4445055091,2050,2050,2050,2050,0
20240703,154100,4445055091,2050,2050,2050,2050,0
20240703,154000,4445055091,2050,2050,2050,2050,0
20240703,153900,4445055091,2050,2050,2050,2050,0
20240703,153800,4445055091,2050,2050,2050,2050,0
20240703,153700,4445055091,2050,2050,2050,2050,0
20240703,153600,4445055091,2050,2050,2050,2050,0
20240703,153500,4445055091,2050,2050,2050,2050,0
20240703,153400,4445055091,2050,2050,2050,2050,0
20240703,153300,4445055091,2050,2050,2050,2050,0
20240703,153200,4445055091,2050,2050,2050,2050,0
20240703,153100,4445055091,2050,2050,2050,2050,0
20240703,153000,4445055091,2050,2050,2050,2050,20544
20240703,152900,4402939891,2050,2050,2050,2050,0
20240703,152800,4402939891,2050,2050,2050,2050,0
20240703,152700,4402939891,2050,2050,2050,2050,0
20240703,152600,4402939891,2050,2050,2050,2050,0
20240703,152500,4402939891,2050,2050,2050,2050,0
20240703,152400,4402939891,2050,2050,2050,2050,0
20240703,152300,4402939891,2050,2050,2050,2050,0
20240703,152200,4402939891,2050,2050,2050,2050,0
20240703,152100,4402939891,2050,2050,2050,2050,0
20240703,152000,4402939891,2050,2050,2050,2050,0
20240703,151900,4402939891,2050,2045,2050,2040,827
20240703,151800,4401250781,2040,2045,2045,2040,4813
20240703,151700,4391422286,2045,2045,2045,2045,3218
20240703,151600,4384841476,2045,2045,2045,2045,1003
20240703,151500,4382790341,2045,2045,2045,2045,5548
20240703,151400,4371444681,2045,2050,2050,2045,4251
20240703,151300,4362743131,2050,2060,2060,2050,13245
20240703,151200,4335537821,2060,2060,2060,2055,10380
20240703,151100,4314195021,2055,2060,2060,2055,478
20240703,151000,4313210346,2060,2065,2065,2055,8723
20240703,150900,4295239781,2065,2065,2065,2065,2140
20240703,150800,4290820681,2065,2070,2070,2065,2358
20240703,150700,4285948411,2070,2065,2070,2065,1455
20240703,150600,4282943786,2065,2060,2065,2060,2036
20240703,150500,4278742996,2060,2065,2065,2060,1052
20240703,150400,4276575866,2065,2065,2065,2060,2361
20240703,150300,4271712176,2065,2060,2065,2060,2255
20240703,150200,4267066831,2060,2060,2065,2060,2191
20240703,150100,4262553366,2060,2065,2065,2060,81
20240703,150000,4262386356,2065,2065,2065,2065,200
20240703,145900,4261973356,2065,2060,2065,2060,350
20240703,145800,4261250856,2060,2060,2060,2060,201
20240703,145700,4260836796,2065,2065,2065,2065,51
20240703,145600,4260731481,2065,2065,2065,2065,447
20240703,145500,4259808426,2070,2065,2070,2065,158
20240703,145400,4259481916,2065,2060,2065,2060,10180
20240703,145300,4238501116,2065,2065,2065,2065,1318
20240703,145200,4235779446,2065,2065,2065,2065,1538
20240703,145100,4232603476,2070,2070,2070,2070,2120
20240703,145000,4228215076,2075,2070,2075,2070,184
20240703,144900,4227833506,2070,2070,2070,2070,1000
20240703,144800,4225763506,2075,2070,2075,2065,9684
20240703,144700,4205672651,2070,2065,2080,2060,20062
20240703,144600,4164088876,2060,2055,2060,2055,20114
20240703,144500,4122714856,2055,2055,2055,2055,1
20240703,144400,4122712801,2050,2050,2050,2050,1052
20240703,144300,4120556201,2045,2045,2045,2040,1557
20240703,144200,4117375076,2055,2045,2055,2045,267
20240703,144100,4116829036,2055,2050,2055,2050,4
20240703,144000,4116820821,2045,2050,2050,2045,10050
20240703,143900,4096268321,2050,2050,2050,2050,1047
20240703,143800,4094121971,2045,2055,2055,2045,448
20240703,143700,4093205331,2055,2055,2055,2055,200
20240703,143600,4092794331,2055,2055,2055,2045,561
20240703,143500,4091646546,2050,2050,2050,2050,0
20240703,143400,4091646546,2050,2050,2050,2050,400
20240703,143300,4090826546,2055,2045,2055,2045,556
20240703,143200,4089684466,2050,2050,2050,2050,10
20240703,143100,4089663966,2050,2050,2050,2050,354
20240703,143000,4088938266,2050,2050,2050,2050,4646
20240703,142900,4079413966,2050,2050,2050,2050,400
20240703,142800,4078593966,2045,2045,2045,2040,1078
20240703,142700,4076392236,2040,2045,2045,2040,21
20240703,142600,4076349386,2045,2045,2045,2045,100
20240703,142500,4076144886,2045,2040,2045,2040,3357
20240703,142400,4069293556,2040,2040,2040,2040,0
20240703,142300,4069293556,2040,2040,2040,2040,1
20240703,142200,4069291516,2045,2045,2045,2045,0
20240703,142100,4069291516,2045,2040,2045,2035,4295
20240703,142000,4060530216,2030,2035,2035,2030,7640
20240703,141900,4044992921,2040,2045,2045,2040,3001
20240703,141800,4038870876,2040,2040,2040,2040,100
20240703,141700,4038666876,2040,2040,2040,2040,2001
20240703,141600,4034584836,2050,2040,2050,2035,134
20240703,141500,4034312091,2035,2040,2040,2035,7999
20240703,141400,4018021526,2040,2045,2045,2040,5452
20240703,141300,4006881446,2045,2040,2045,2040,3044
20240703,141200,4000657686,2040,2045,2045,2040,3408
20240703,141100,3993703116,2045,2045,2045,2045,598
20240703,141000,3992480206,2045,2040,2045,2040,57
20240703,140900,3992363891,2040,2040,2040,2040,1
20240703,140800,3992361851,2040,2040,2040,2040,756
20240703,140700,3990819611,2040,2045,2045,2040,250
20240703,140600,3990308611,2045,2045,2045,2045,1
20240703,140500,3990306566,2045,2040,2050,2040,5613
20240703,140400,3978855981,2045,2050,2050,2045,5143
20240703,140300,3968338486,2045,2055,2055,2045,1892
20240703,140200,3964459971,2050,2050,2050,2050,200
20240703,140100,3964049971,2050,2055,2055,2050,247
20240703,140000,3963543616,2050,2055,2055,2050,2172
20240703,135900,3959090761,2055,2055,2055,2055,35
20240703,135800,3959018836,2055,2055,2055,2055,1010
20240703,135700,3956943286,2055,2055,2055,2055,60
20240703,135600,3956819986,2055,2055,2055,2055,11
20240703,135500,3956797381,2055,2055,2055,2055,502
20240703,135400,3955765771,2055,2055,2060,2055,10612
20240703,135300,3933958096,2055,2055,2055,2050,2442
20240703,135200,3928941291,2055,2055,2055,2045,278
20240703,135100,3928372031,2055,2050,2055,2045,628
20240703,135000,3927084516,2055,2055,2055,2055,800
20240703,134900,3925440516,2055,2055,2055,2055,2
20240703,134800,3925436406,2055,2055,2055,2055,200
20240703,134700,3925025406,2055,2055,2055,2055,134
20240703,134600,3924750036,2050,2050,2050,2050,442
20240703,134500,3923843936,2050,2050,2050,2050,975
20240703,134400,3921845186,2050,2050,2050,2050,250
20240703,134300,3921332686,2050,2045,2050,2040,2135
20240703,134200,3916970886,2045,2045,2045,2045,608
20240703,134100,3915727526,2045,2045,2045,2045,60
20240703,134000,3915604826,2045,2045,2045,2045,1
20240703,133900,3915602781,2040,2050,2050,2040,8385
20240703,133800,3898447381,2045,2045,2045,2045,2189
20240703,133700,3893970876,2045,2045,2045,2045,929
20240703,133600,3892071071,2050,2045,2050,2045,10015
20240703,133500,3871590356,2045,2045,2045,2045,2
20240703,133400,3871586266,2045,2040,2045,2040,79
20240703,133300,3871425096,2040,2040,2040,2040,3
20240703,133200,3871418976,2035,2035,2035,2035,0
20240703,133100,3871418976,2035,2040,2040,2030,3298
20240703,133000,3864707826,2040,2040,2040,2040,561
20240703,132900,3863563386,2040,2040,2040,2040,0
20240703,132800,3863563386,2040,2040,2040,2040,5000
20240703,132700,3853363386,2040,2035,2040,2035,1230
20240703,132600,3850854226,2035,2040,2040,2030,1245
20240703,132500,3848325221,2040,2040,2040,2040,1
20240703,132400,3848323181,2045,2040,2045,2030,9137
20240703,132300,3829744726,2035,2040,2040,2035,600
20240703,132200,3828523416,2040,2045,2045,2040,2257
20240703,132100,3823917336,2045,2045,2045,2045,72
20240703,132000,3823770096,2045,2045,2045,2040,2258
20240703,131900,3819161896,2045,2045,2045,2045,29
20240703,131800,3819102591,2045,2045,2045,2045,6
20240703,131700,3819090321,2050,2050,2050,2050,0
20240703,131600,3819090321,2050,2045,2050,2040,4003
20240703,131500,3810921496,2045,2045,2045,2045,2422
20240703,131400,3805968506,2045,2045,2050,2045,1036
20240703,131300,3803849861,2050,2050,2050,2050,265
20240703,131200,3803306611,2050,2050,2050,2050,0
20240703,131100,3803306611,2050,2045,2050,2045,12466
20240703,131000,3777777266,2050,2050,2050,2050,513
20240703,130900,3776725616,2050,2050,2050,2050,0
20240703,130800,3776725616,2050,2050,2050,2050,1807
20240703,130700,3773021266,2045,2045,2045,2045,840
20240703,130600,3771303466,2045,2045,2045,2045,2
20240703,130500,3771299376,2045,2050,2050,2045,246
20240703,130400,3770795086,2045,2045,2045,2045,1
20240703,130300,3770793041,2045,2045,2045,2045,150
20240703,130200,3770486291,2045,2045,2045,2045,8
20240703,130100,3770469931,2045,2040,2045,2040,2600
20240703,130000,3765165431,2045,2045,2045,2045,1704
20240703,125900,3761680751,2045,2045,2045,2045,0
20240703,125800,3761680751,2045,2045,2045,2045,32
20240703,125700,3761615311,2045,2045,2045,2045,948
20240703,125600,3759676651,2045,2040,2045,2035,6124
20240703,125500,3747213756,2040,2045,2050,2035,4194
20240703,125400,3738670666,2045,2045,2045,2045,90
20240703,125300,3738486616,2050,2045,2050,2045,2076
20240703,125200,3734236061,2045,2040,2045,2040,915
20240703,125100,3732365951,2045,2040,2045,2035,2124
20240703,125000,3728032981,2040,2040,2045,2040,742
20240703,124900,3726518801,2050,2040,2050,2035,6392
20240703,124800,3713424521,2045,2050,2050,2035,4465
20240703,124700,3704273841,2045,2040,2045,2040,956
20240703,124600,3702321011,2040,2045,2045,2035,6793
20240703,124500,3688458101,2055,2045,2055,2045,40
20240703,124400,3688376221,2035,2045,2050,2035,7806
20240703,124300,3672434736,2050,2055,2055,2050,1123
20240703,124200,3670128811,2055,2055,2055,2050,1759
20240703,124100,3666517346,2055,2055,2055,2055,3713
20240703,124000,3658887131,2055,2055,2055,2050,6530
20240703,123900,3645471921,2060,2060,2060,2060,9575
20240703,123800,3625747421,2060,2055,2065,2055,12424
20240703,123700,3600154876,2050,2060,2060,2050,27975
20240703,123600,3542771556,2060,2065,2065,2060,600
20240703,123500,3541535506,2065,2060,2065,2060,401
20240703,123400,3540709181,2065,2055,2065,2055,4483
20240703,123300,3531479171,2060,2060,2060,2055,4129
20240703,123200,3522980971,2060,2055,2060,2055,785
20240703,123100,3521367641,2055,2055,2060,2055,2837
20240703,123000,3515537576,2060,2055,2060,2050,3926
20240703,122900,3507473001,2055,2055,2055,2055,2100
20240703,122800,3503157501,2055,2050,2055,2050,1083
20240703,122700,3500934516,2050,2050,2050,2050,699
20240703,122600,3499501566,2050,2050,2050,2045,3792
20240703,122500,3491728411,2045,2045,2050,2045,1946
20240703,122400,3487739461,2045,2045,2050,2045,5253
20240703,122300,3476972076,2045,2050,2055,2045,5976
20240703,122200,3464718011,2050,2050,2050,2050,3097
20240703,122100,3458369161,2050,2050,2050,2050,877
20240703,122000,3456571311,2050,2050,2050,2050,156
20240703,121900,3456251511,2050,2050,2050,2050,501
20240703,121800,3455224461,2050,2045,2050,2045,1075
20240703,121700,3453026061,2040,2045,2045,2040,81
20240703,121600,3452860571,2045,2045,2045,2045,77
20240703,121500,3452703106,2045,2040,2045,2040,1885
20240703,121400,3448853206,2040,2045,2045,2040,5055
20240703,121300,3438515806,2045,2040,2045,2035,4358
20240703,121200,3429626711,2040,2040,2040,2035,1160
20240703,121100,3427260316,2040,2035,2040,2035,11
20240703,121000,3427237881,2035,2035,2035,2035,0
20240703,120900,3427237881,2035,2040,2045,2035,10672
20240703,120800,3405467111,2040,2040,2040,2040,535
20240703,120700,3404375711,2040,2040,2040,2040,1635
20240703,120600,3401040311,2040,2040,2040,2040,450
20240703,120500,3400122311,2040,2035,2040,2030,6332
20240703,120400,3387236686,2035,2040,2040,2035,1382
20240703,120300,3384423876,2040,2040,2040,2040,10
20240703,120200,3384403476,2040,2040,2040,2040,200
20240703,120100,3383995476,2045,2045,2045,2045,3104
20240703,120000,3377647796,2045,2035,2045,2030,18889
20240703,115900,3339113691,2040,2040,2040,2035,1885
20240703,115800,3335270246,2035,2040,2040,2035,5876
20240703,115700,3323295976,2040,2040,2040,2035,7579
20240703,115600,3307872396,2040,2040,2040,2035,429
20240703,115500,3306998381,2040,2040,2045,2040,16754
20240703,115400,3272819216,2040,2035,2040,2035,451
20240703,115300,3271899181,2040,2035,2040,2035,12502
20240703,115200,3246457116,2035,2035,2035,2035,809
20240703,115100,3244810801,2030,2030,2030,2030,795
20240703,115000,3243196951,2035,2035,2035,2035,171
20240703,114900,3242848966,2030,2030,2035,2030,4716
20240703,114800,3233274946,2030,2030,2030,2025,2600
20240703,114700,3227996951,2030,2030,2030,2030,562
20240703,114600,3226856091,2030,2030,2030,2030,29
20240703,114500,3226797221,2030,2030,2030,2030,6553
20240703,114400,3213494631,2030,2030,2030,2030,41
20240703,114300,3213411401,2030,2030,2030,2030,2047
20240703,114200,3209255991,2030,2030,2030,2025,1467
20240703,114100,3206279256,2030,2030,2030,2030,513
20240703,114000,3205237866,2025,2030,2030,2025,518
20240703,113900,3204188376,2030,2030,2030,2025,3409
20240703,113800,3197284456,2030,2025,2030,2025,1343
20240703,113700,3194564816,2025,2025,2025,2025,14432
20240703,113600,3165340016,2025,2025,2030,2025,3241
20240703,113500,3158776841,2025,2030,2030,2025,398
20240703,113400,3157970521,2030,2025,2030,2025,1019
20240703,113300,3155906951,2030,2025,2030,2025,1522
20240703,113200,3152824536,2025,2030,2030,2025,4430
20240703,113100,3143850486,2030,2025,2030,2025,9601
20240703,113000,3124378826,2025,2020,2025,2020,1957
20240703,112900,3120425591,2020,2025,2025,2020,985
20240703,112800,3118435346,2020,2025,2025,2020,3824
20240703,112700,3110701916,2025,2025,2025,2020,468
20240703,112600,3109754231,2025,2025,2025,2020,1440
20240703,112500,3106844231,2020,2020,2020,2020,269
20240703,112400,3106300851,2030,2030,2030,2030,85
20240703,112300,3106128301,2030,2030,2030,2030,3
20240703,112200,3106122211,2015,2030,2035,2015,45763
20240703,112100,3013764961,2030,2030,2030,2030,1415
20240703,112000,3010892511,2030,2025,2030,2025,277
20240703,111900,3010331291,2025,2025,2025,2020,3426
20240703,111800,3003395221,2025,2025,2025,2025,1433
20240703,111700,3000493396,2025,2020,2025,2020,163
20240703,111600,3000163636,2025,2030,2030,2025,1533
20240703,111500,2997059111,2030,2030,2030,2030,2303
20240703,111400,2992384021,2030,2030,2030,2025,7924
20240703,111300,2976326286,2030,2025,2030,2025,1395
20240703,111200,2973500971,2030,2025,2030,2025,4230
20240703,111100,2964931121,2030,2025,2030,2020,6020
20240703,111000,2952737311,2025,2025,2025,2020,348
20240703,110900,2952034261,2025,2020,2025,2020,1507
20240703,110800,2948990076,2020,2025,2025,2015,4459
20240703,110700,2939982321,2025,2020,2025,2020,847
20240703,110600,2938270501,2025,2025,2025,2025,557
20240703,110500,2937142576,2025,2020,2025,2015,2534
20240703,110400,2932018976,2020,2020,2025,2020,3447
20240703,110300,2925051306,2025,2025,2025,2025,992
20240703,110200,2923042506,2025,2015,2025,2015,587
20240703,110100,2921856161,2025,2015,2025,2015,6466
20240703,110000,2908804491,2015,2015,2015,2015,296
20240703,105900,2908208051,2015,2020,2020,2010,2721
20240703,105800,2902726461,2015,2020,2020,2015,350
20240703,105700,2902020966,2020,2015,2020,2015,607
20240703,105600,2900797846,2015,2010,2015,2010,1572
20240703,105500,2897637026,2010,2010,2015,2010,68
20240703,105400,2897500341,2015,2020,2020,2010,3038
20240703,105300,2891379046,2020,2020,2020,2015,1130
20240703,105200,2889101446,2020,2010,2020,2010,3500
20240703,105100,2882064951,2010,2020,2020,2010,1031
20240703,105000,2879988936,2020,2020,2020,2015,3712
20240703,104900,2872508906,2020,2020,2020,2020,5
20240703,104800,2872498806,2020,2025,2025,2015,3148
20240703,104700,2866139801,2025,2025,2025,2025,311
20240703,104600,2865510026,2025,2025,2025,2020,996
20240703,104500,2863494056,2025,2020,2025,2020,7570
20240703,104400,2848199976,2020,2020,2020,2015,2008
20240703,104300,2844143821,2015,2020,2020,2015,4282
20240703,104200,2835510551,2020,2015,2020,2010,5153
20240703,104100,2825133381,2020,2020,2020,2015,1906
20240703,104000,2821290251,2020,2020,2020,2015,5546
20240703,103900,2810093691,2015,2005,2015,2005,26873
20240703,103800,2756157146,2000,2005,2015,2000,20123
20240703,103700,2715823176,2010,2005,2010,2005,1085
20240703,103600,2713646881,1999,2015,2020,1999,64016
20240703,103500,2585223218,2015,2015,2015,2015,112
20240703,103400,2584997538,2015,2015,2015,2005,22853
20240703,103300,2539146558,2015,2015,2015,2015,1732
20240703,103200,2535656578,2015,2020,2020,2005,3768
20240703,103100,2528069838,2020,2020,2025,2000,76557
20240703,103000,2374228228,2010,2025,2025,2010,43264
20240703,102900,2287225923,2025,2020,2025,2015,13749
20240703,102800,2259458163,2020,2020,2020,2010,12952
20240703,102700,2233351953,2020,2025,2030,1999,284037
20240703,102600,1663601370,2020,2045,2045,2015,91168
20240703,102500,1478982730,2045,2050,2055,2040,33236
20240703,102400,1411078450,2055,2055,2055,2050,2330
20240703,102300,1406294320,2055,2050,2055,2045,21795
20240703,102200,1361720940,2055,2055,2060,2050,9479
20240703,102100,1342287630,2050,2050,2060,2050,3163
20240703,102000,1335801825,2060,2050,2060,2050,56
20240703,101900,1335686965,2050,2060,2065,2050,13183
20240703,101800,1308641235,2065,2060,2065,2060,1214
20240703,101700,1306140390,2060,2055,2060,2055,3223
20240703,101600,1299516625,2055,2055,2055,2055,78
20240703,101500,1299356335,2050,2055,2060,2050,3334
20240703,101400,1292505890,2055,2065,2065,2055,634
20240703,101300,1291196740,2065,2060,2065,2050,11042
20240703,101200,1268455305,2055,2050,2060,2050,4902
20240703,101100,1258402700,2060,2050,2060,2050,542
20240703,101000,1257291480,2055,2065,2065,2055,17223
20240703,100900,1221835070,2060,2060,2060,2060,900
20240703,100800,1219981070,2060,2065,2065,2060,666
20240703,100700,1218607920,2065,2065,2065,2060,505
20240703,100600,1217566580,2065,2060,2065,2060,80
20240703,100500,1217401630,2060,2055,2065,2055,3724
20240703,100400,1209747100,2055,2065,2065,2055,6955
20240703,100300,1195451920,2060,2075,2075,2060,4926
20240703,100200,1185304005,2070,2075,2075,2065,8738
20240703,100100,1167221330,2075,2070,2075,2065,1417
20240703,100000,1164286455,2070,2060,2075,2060,28836
20240703,095900,1104796145,2060,2060,2060,2055,4482
20240703,095800,1095580395,2060,2060,2060,2055,9056
20240703,095700,1076931380,2060,2070,2070,2060,2671
20240703,095600,1071421885,2070,2055,2070,2055,33774
20240703,095500,1001850500,2060,2060,2060,2055,16129
20240703,095400,968642235,2060,2075,2075,2045,42067
20240703,095300,882089395,2080,2070,2080,2070,1484
20240703,095200,879012975,2080,2075,2080,2070,1804
20240703,095100,875273710,2075,2075,2075,2075,13
20240703,095000,875246735,2080,2080,2080,2070,5341
20240703,094900,864180715,2075,2075,2080,2070,2790
20240703,094800,858390650,2075,2075,2080,2075,7054
20240703,094700,843737320,2075,2080,2085,2070,25643
20240703,094600,790495340,2080,2085,2090,2080,5230
20240703,094500,779613190,2085,2090,2095,2085,9668
20240703,094400,759433925,2090,2100,2100,2085,1943
20240703,094300,755373385,2090,2095,2100,2085,3446
20240703,094200,748160390,2095,2095,2095,2090,2054
20240703,094100,743857510,2095,2090,2100,2090,2082
20240703,094000,739490915,2100,2090,2100,2090,2629
20240703,093900,733992195,2090,2095,2095,2090,3580
20240703,093800,726509695,2100,2090,2100,2090,6932
20240703,093700,712005610,2090,2090,2090,2090,144
20240703,093600,711704650,2095,2085,2095,2085,5559
20240703,093500,700100605,2085,2085,2090,2085,3917
20240703,093400,691931150,2085,2085,2090,2085,4135
20240703,093300,683308640,2085,2090,2095,2085,2984
20240703,093200,677085835,2085,2100,2100,2085,6820
20240703,093100,662837365,2100,2095,2105,2085,31744
20240703,093000,596370470,2095,2100,2105,2090,17168
20240703,092900,560392590,2105,2100,2105,2095,5125
20240703,092800,549635050,2095,2095,2100,2090,6779
20240703,092700,535433505,2095,2100,2105,2095,11891
20240703,092600,510474410,2100,2110,2110,2100,4120
20240703,092500,501813730,2110,2105,2115,2100,4028
20240703,092400,493343590,2105,2115,2115,2105,3497
20240703,092300,485966865,2115,2110,2115,2105,15332
20240703,092200,453638290,2110,2125,2125,2110,13116
20240703,092100,425922475,2125,2125,2125,2120,259
20240703,092000,425373170,2120,2125,2125,2120,1715
20240703,091900,421730320,2120,2120,2130,2115,5216
20240703,091800,410646585,2120,2125,2125,2120,891
20240703,091700,408755920,2125,2110,2125,2110,1488
20240703,091600,405603580,2110,2110,2115,2110,2623
20240703,091500,400068425,2110,2105,2110,2105,16604
20240703,091400,365115980,2105,2115,2115,2105,8066
20240703,091300,348129835,2115,2115,2120,2110,2376
20240703,091200,343107940,2120,2115,2120,2110,1753
20240703,091100,339397305,2110,2125,2130,2110,11804
20240703,091000,314411540,2130,2125,2135,2115,6388
20240703,090900,300814325,2125,2125,2130,2120,1328
20240703,090800,297993205,2130,2130,2130,2120,945
20240703,090700,295986055,2115,2130,2130,2115,5454
20240703,090600,284394855,2125,2115,2125,2110,6201
20240703,090500,271238165,2115,2110,2115,2110,11085
20240703,090400,247796940,2115,2110,2115,2100,7405
20240703,090300,232160560,2100,2130,2130,2065,63063
20240703,090200,99762735,2125,2130,2140,2125,4996
20240703,090100,89133525,2130,2145,2145,2130,2059
20240703,090000,84731895,2145,2135,2145,2135,38956