KissMeData/065950/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,194800,154454405,2305,2305,2305,2305,1611
20240701,194700,154454405,2305,2305,2305,2305,0
20240701,194600,154454405,2305,2305,2305,2305,0
20240701,194500,154454405,2305,2305,2305,2305,0
20240701,194400,154454405,2305,2305,2305,2305,0
20240701,194300,154454405,2305,2305,2305,2305,0
20240701,194200,154454405,2305,2305,2305,2305,0
20240701,194100,154454405,2305,2305,2305,2305,0
20240701,194000,154454405,2305,2305,2305,2305,0
20240701,193900,154454405,2305,2305,2305,2305,0
20240701,193800,154454405,2305,2305,2305,2305,0
20240701,193700,154454405,2305,2305,2305,2305,0
20240701,193600,154454405,2305,2305,2305,2305,0
20240701,193500,154454405,2305,2305,2305,2305,0
20240701,193400,154454405,2305,2305,2305,2305,0
20240701,193300,154454405,2305,2305,2305,2305,0
20240701,193200,154454405,2305,2305,2305,2305,0
20240701,193100,154454405,2305,2305,2305,2305,0
20240701,193000,154454405,2305,2305,2305,2305,0
20240701,192900,154454405,2305,2305,2305,2305,0
20240701,192800,154454405,2305,2305,2305,2305,0
20240701,192700,154454405,2305,2305,2305,2305,0
20240701,192600,154454405,2305,2305,2305,2305,0
20240701,192500,154454405,2305,2305,2305,2305,0
20240701,192400,154454405,2305,2305,2305,2305,0
20240701,192300,154454405,2305,2305,2305,2305,0
20240701,192200,154454405,2305,2305,2305,2305,0
20240701,192100,154454405,2305,2305,2305,2305,0
20240701,192000,154454405,2305,2305,2305,2305,0
20240701,191900,154454405,2305,2305,2305,2305,0
20240701,191800,154454405,2305,2305,2305,2305,1611
20240701,191700,154454405,2305,2305,2305,2305,0
20240701,191600,154454405,2305,2305,2305,2305,0
20240701,191500,154454405,2305,2305,2305,2305,0
20240701,191400,154454405,2305,2305,2305,2305,0
20240701,191300,154454405,2305,2305,2305,2305,0
20240701,191200,154454405,2305,2305,2305,2305,0
20240701,191100,154454405,2305,2305,2305,2305,0
20240701,191000,154454405,2305,2305,2305,2305,0
20240701,190900,154454405,2305,2305,2305,2305,0
20240701,190800,154454405,2305,2305,2305,2305,0
20240701,190700,154454405,2305,2305,2305,2305,0
20240701,190600,154454405,2305,2305,2305,2305,0
20240701,190500,154454405,2305,2305,2305,2305,0
20240701,190400,154454405,2305,2305,2305,2305,0
20240701,190300,154454405,2305,2305,2305,2305,0
20240701,190200,154454405,2305,2305,2305,2305,0
20240701,190100,154454405,2305,2305,2305,2305,0
20240701,190000,154454405,2305,2305,2305,2305,0
20240701,185900,154454405,2305,2305,2305,2305,0
20240701,185800,154454405,2305,2305,2305,2305,0
20240701,185700,154454405,2305,2305,2305,2305,0
20240701,185600,154454405,2305,2305,2305,2305,0
20240701,185500,154454405,2305,2305,2305,2305,0
20240701,185400,154454405,2305,2305,2305,2305,0
20240701,185300,154454405,2305,2305,2305,2305,0
20240701,185200,154454405,2305,2305,2305,2305,0
20240701,185100,154454405,2305,2305,2305,2305,0
20240701,185000,154454405,2305,2305,2305,2305,0
20240701,184900,154454405,2305,2305,2305,2305,0
20240701,184800,154454405,2305,2305,2305,2305,1611
20240701,184700,154454405,2305,2305,2305,2305,0
20240701,184600,154454405,2305,2305,2305,2305,0
20240701,184500,154454405,2305,2305,2305,2305,0
20240701,184400,154454405,2305,2305,2305,2305,0
20240701,184300,154454405,2305,2305,2305,2305,0
20240701,184200,154454405,2305,2305,2305,2305,0
20240701,184100,154454405,2305,2305,2305,2305,0
20240701,184000,154454405,2305,2305,2305,2305,0
20240701,183900,154454405,2305,2305,2305,2305,0
20240701,183800,154454405,2305,2305,2305,2305,0
20240701,183700,154454405,2305,2305,2305,2305,0
20240701,183600,154454405,2305,2305,2305,2305,0
20240701,183500,154454405,2305,2305,2305,2305,0
20240701,183400,154454405,2305,2305,2305,2305,0
20240701,183300,154454405,2305,2305,2305,2305,0
20240701,183200,154454405,2305,2305,2305,2305,0
20240701,183100,154454405,2305,2305,2305,2305,0
20240701,183000,154454405,2305,2305,2305,2305,0
20240701,182900,154454405,2305,2305,2305,2305,0
20240701,182800,154454405,2305,2305,2305,2305,0
20240701,182700,154454405,2305,2305,2305,2305,0
20240701,182600,154454405,2305,2305,2305,2305,0
20240701,182500,154454405,2305,2305,2305,2305,0
20240701,182400,154454405,2305,2305,2305,2305,0
20240701,182300,154454405,2305,2305,2305,2305,0
20240701,182200,154454405,2305,2305,2305,2305,0
20240701,182100,154454405,2305,2305,2305,2305,0
20240701,182000,154454405,2305,2305,2305,2305,0
20240701,181900,154454405,2305,2305,2305,2305,0
20240701,181800,154454405,2305,2305,2305,2305,1611
20240701,181700,154454405,2305,2305,2305,2305,0
20240701,181600,154454405,2305,2305,2305,2305,0
20240701,181500,154454405,2305,2305,2305,2305,0
20240701,181400,154454405,2305,2305,2305,2305,0
20240701,181300,154454405,2305,2305,2305,2305,0
20240701,181200,154454405,2305,2305,2305,2305,0
20240701,181100,154454405,2305,2305,2305,2305,0
20240701,181000,154454405,2305,2305,2305,2305,0
20240701,180900,154454405,2305,2305,2305,2305,0
20240701,180800,154454405,2305,2305,2305,2305,0
20240701,180700,154454405,2305,2305,2305,2305,0
20240701,180600,154454405,2305,2305,2305,2305,0
20240701,180500,154454405,2305,2305,2305,2305,0
20240701,180400,154454405,2305,2305,2305,2305,0
20240701,180300,154454405,2305,2305,2305,2305,0
20240701,180200,154454405,2305,2305,2305,2305,0
20240701,180100,154454405,2305,2305,2305,2305,0
20240701,180000,154454405,2305,2305,2305,2305,0
20240701,175900,154454405,2305,2305,2305,2305,0
20240701,175800,154454405,2305,2305,2305,2305,0
20240701,175700,154454405,2305,2305,2305,2305,0
20240701,175600,154454405,2305,2305,2305,2305,0
20240701,175500,154454405,2305,2305,2305,2305,0
20240701,175400,154454405,2305,2305,2305,2305,0
20240701,175300,154454405,2305,2305,2305,2305,0
20240701,175200,154454405,2305,2305,2305,2305,0
20240701,175100,154454405,2305,2305,2305,2305,0
20240701,175000,154454405,2305,2305,2305,2305,0
20240701,174900,154454405,2305,2305,2305,2305,0
20240701,174800,154454405,2305,2305,2305,2305,1611
20240701,174700,154454405,2305,2305,2305,2305,0
20240701,174600,154454405,2305,2305,2305,2305,0
20240701,174500,154454405,2305,2305,2305,2305,0
20240701,174400,154454405,2305,2305,2305,2305,0
20240701,174300,154454405,2305,2305,2305,2305,0
20240701,174200,154454405,2305,2305,2305,2305,0
20240701,174100,154454405,2305,2305,2305,2305,0
20240701,174000,154454405,2305,2305,2305,2305,0
20240701,173900,154454405,2305,2305,2305,2305,0
20240701,173800,154454405,2305,2305,2305,2305,0
20240701,173700,154454405,2305,2305,2305,2305,0
20240701,173600,154454405,2305,2305,2305,2305,0
20240701,173500,154454405,2305,2305,2305,2305,0
20240701,173400,154454405,2305,2305,2305,2305,0
20240701,173300,154454405,2305,2305,2305,2305,0
20240701,173200,154454405,2305,2305,2305,2305,0
20240701,173100,154454405,2305,2305,2305,2305,0
20240701,173000,154454405,2305,2305,2305,2305,0
20240701,172900,154454405,2305,2305,2305,2305,0
20240701,172800,154454405,2305,2305,2305,2305,0
20240701,172700,154454405,2305,2305,2305,2305,0
20240701,172600,154454405,2305,2305,2305,2305,0
20240701,172500,154454405,2305,2305,2305,2305,0
20240701,172400,154454405,2305,2305,2305,2305,0
20240701,172300,154454405,2305,2305,2305,2305,0
20240701,172200,154454405,2305,2305,2305,2305,0
20240701,172100,154454405,2305,2305,2305,2305,0
20240701,172000,154454405,2305,2305,2305,2305,0
20240701,171900,154454405,2305,2305,2305,2305,0
20240701,171800,154454405,2305,2305,2305,2305,1611
20240701,171700,154454405,2305,2305,2305,2305,0
20240701,171600,154454405,2305,2305,2305,2305,0
20240701,171500,154454405,2305,2305,2305,2305,0
20240701,171400,154454405,2305,2305,2305,2305,0
20240701,171300,154454405,2305,2305,2305,2305,0
20240701,171200,154454405,2305,2305,2305,2305,0
20240701,171100,154454405,2305,2305,2305,2305,0
20240701,171000,154454405,2305,2305,2305,2305,0
20240701,170900,154454405,2305,2305,2305,2305,0
20240701,170800,154454405,2305,2305,2305,2305,0
20240701,170700,154454405,2305,2305,2305,2305,0
20240701,170600,154454405,2305,2305,2305,2305,0
20240701,170500,154454405,2305,2305,2305,2305,0
20240701,170400,154454405,2305,2305,2305,2305,0
20240701,170300,154454405,2305,2305,2305,2305,0
20240701,170200,154454405,2305,2305,2305,2305,0
20240701,170100,154454405,2305,2305,2305,2305,0
20240701,170000,154454405,2305,2305,2305,2305,0
20240701,165900,154454405,2305,2305,2305,2305,0
20240701,165800,154454405,2305,2305,2305,2305,0
20240701,165700,154454405,2305,2305,2305,2305,0
20240701,165600,154454405,2305,2305,2305,2305,0
20240701,165500,154454405,2305,2305,2305,2305,0
20240701,165400,154454405,2305,2305,2305,2305,0
20240701,165300,154454405,2305,2305,2305,2305,0
20240701,165200,154454405,2305,2305,2305,2305,0
20240701,165100,154454405,2305,2305,2305,2305,0
20240701,165000,154454405,2305,2305,2305,2305,0
20240701,164900,154454405,2305,2305,2305,2305,0
20240701,164800,154454405,2305,2305,2305,2305,1611
20240701,164700,154454405,2305,2305,2305,2305,0
20240701,164600,154454405,2305,2305,2305,2305,0
20240701,164500,154454405,2305,2305,2305,2305,0
20240701,164400,154454405,2305,2305,2305,2305,0
20240701,164300,154454405,2305,2305,2305,2305,0
20240701,164200,154454405,2305,2305,2305,2305,0
20240701,164100,154454405,2305,2305,2305,2305,0
20240701,164000,154454405,2305,2305,2305,2305,0
20240701,163900,154454405,2305,2305,2305,2305,0
20240701,163800,154454405,2305,2305,2305,2305,0
20240701,163700,154454405,2305,2305,2305,2305,0
20240701,163600,154454405,2305,2305,2305,2305,0
20240701,163500,154454405,2305,2305,2305,2305,0
20240701,163400,154454405,2305,2305,2305,2305,0
20240701,163300,154454405,2305,2305,2305,2305,0
20240701,163200,154454405,2305,2305,2305,2305,0
20240701,163100,154454405,2305,2305,2305,2305,0
20240701,163000,154454405,2305,2305,2305,2305,0
20240701,162900,154454405,2305,2305,2305,2305,0
20240701,162800,154454405,2305,2305,2305,2305,0
20240701,162700,154454405,2305,2305,2305,2305,0
20240701,162600,154454405,2305,2305,2305,2305,0
20240701,162500,154454405,2305,2305,2305,2305,0
20240701,162400,154454405,2305,2305,2305,2305,0
20240701,162300,154454405,2305,2305,2305,2305,0
20240701,162200,154454405,2305,2305,2305,2305,0
20240701,162100,154454405,2305,2305,2305,2305,0
20240701,162000,154454405,2305,2305,2305,2305,0
20240701,161900,154454405,2305,2305,2305,2305,0
20240701,161800,154454405,2305,2305,2305,2305,1611
20240701,161700,154454405,2305,2305,2305,2305,0
20240701,161600,154454405,2305,2305,2305,2305,0
20240701,161500,154454405,2305,2305,2305,2305,0
20240701,161400,154454405,2305,2305,2305,2305,0
20240701,161300,154454405,2305,2305,2305,2305,0
20240701,161200,154454405,2305,2305,2305,2305,0
20240701,161100,154454405,2305,2305,2305,2305,0
20240701,161000,154454405,2305,2305,2305,2305,0
20240701,160900,154454405,2305,2305,2305,2305,0
20240701,160800,154454405,2305,2305,2305,2305,0
20240701,160700,154454405,2305,2305,2305,2305,0
20240701,160600,154454405,2305,2305,2305,2305,0
20240701,160500,154454405,2305,2305,2305,2305,0
20240701,160400,154454405,2305,2305,2305,2305,0
20240701,160300,154454405,2305,2305,2305,2305,0
20240701,160200,154454405,2305,2305,2305,2305,0
20240701,160100,154454405,2305,2305,2305,2305,0
20240701,160000,154454405,2305,2305,2305,2305,0
20240701,155900,154454405,2305,2305,2305,2305,0
20240701,155800,154454405,2305,2305,2305,2305,0
20240701,155700,154454405,2305,2305,2305,2305,0
20240701,155600,154454405,2305,2305,2305,2305,0
20240701,155500,154454405,2305,2305,2305,2305,0
20240701,155400,154454405,2305,2305,2305,2305,0
20240701,155300,154454405,2305,2305,2305,2305,0
20240701,155200,154454405,2305,2305,2305,2305,0
20240701,155100,154454405,2305,2305,2305,2305,0
20240701,155000,154454405,2305,2305,2305,2305,0
20240701,154900,154454405,2305,2305,2305,2305,0
20240701,154800,154454405,2305,2305,2305,2305,1611
20240701,154700,154454405,2305,2305,2305,2305,0
20240701,154600,154454405,2305,2305,2305,2305,0
20240701,154500,154454405,2305,2305,2305,2305,0
20240701,154400,154454405,2305,2305,2305,2305,0
20240701,154300,154454405,2305,2305,2305,2305,0
20240701,154200,154454405,2305,2305,2305,2305,0
20240701,154100,154454405,2305,2305,2305,2305,0
20240701,154000,154454405,2305,2305,2305,2305,0
20240701,153900,154454405,2305,2305,2305,2305,0
20240701,153800,154454405,2305,2305,2305,2305,0
20240701,153700,154454405,2305,2305,2305,2305,0
20240701,153600,154454405,2305,2305,2305,2305,0
20240701,153500,154454405,2305,2305,2305,2305,0
20240701,153400,154454405,2305,2305,2305,2305,0
20240701,153300,154454405,2305,2305,2305,2305,0
20240701,153200,154454405,2305,2305,2305,2305,0
20240701,153100,154454405,2305,2305,2305,2305,0
20240701,153000,154454405,2305,2305,2305,2305,1611
20240701,152900,150741050,2300,2300,2300,2300,0
20240701,152800,150741050,2300,2300,2300,2300,0
20240701,152700,150741050,2300,2300,2300,2300,0
20240701,152600,150741050,2300,2300,2300,2300,0
20240701,152500,150741050,2300,2300,2300,2300,0
20240701,152400,150741050,2300,2300,2300,2300,0
20240701,152300,150741050,2300,2300,2300,2300,0
20240701,152200,150741050,2300,2300,2300,2300,0
20240701,152100,150741050,2300,2300,2300,2300,0
20240701,152000,150741050,2300,2300,2300,2300,0
20240701,151900,150741050,2300,2295,2300,2295,89
20240701,151800,150536460,2300,2295,2300,2295,20
20240701,151700,150490510,2305,2305,2305,2305,0
20240701,151600,150490510,2305,2305,2305,2305,0
20240701,151500,150490510,2305,2305,2305,2305,12
20240701,151400,150462850,2305,2295,2305,2295,501
20240701,151300,149313045,2300,2300,2300,2300,196
20240701,151200,148862245,2305,2300,2305,2300,101
20240701,151100,148629940,2305,2305,2305,2305,0
20240701,151000,148629940,2305,2305,2305,2305,0
20240701,150900,148629940,2305,2305,2305,2305,1
20240701,150800,148627635,2295,2300,2300,2295,5500
20240701,150700,135978450,2305,2305,2305,2305,95
20240701,150600,135759475,2315,2315,2315,2315,0
20240701,150500,135759475,2315,2315,2315,2305,30
20240701,150400,135690035,2315,2305,2315,2305,21
20240701,150300,135641530,2315,2310,2315,2305,979
20240701,150200,133379395,2300,2310,2310,2300,1098
20240701,150100,130853025,2310,2310,2310,2310,0
20240701,150000,130853025,2310,2310,2310,2310,0
20240701,145900,130853025,2310,2305,2310,2305,6
20240701,145800,130839190,2310,2305,2310,2305,17
20240701,145700,130800000,2310,2310,2310,2310,1
20240701,145600,130797690,2305,2305,2305,2305,12
20240701,145500,130770030,2315,2315,2315,2315,0
20240701,145400,130770030,2315,2315,2315,2315,0
20240701,145300,130770030,2315,2315,2315,2315,0
20240701,145200,130770030,2315,2315,2315,2315,346
20240701,145100,129969040,2315,2315,2315,2315,0
20240701,145000,129969040,2315,2315,2315,2315,0
20240701,144900,129969040,2315,2305,2315,2305,892
20240701,144800,127908240,2310,2310,2310,2310,0
20240701,144700,127908240,2310,2310,2310,2310,0
20240701,144600,127908240,2310,2305,2310,2305,142
20240701,144500,127580925,2300,2300,2300,2300,0
20240701,144400,127580925,2300,2300,2300,2300,0
20240701,144300,127580925,2300,2300,2305,2300,581
20240701,144200,126244275,2305,2305,2305,2305,0
20240701,144100,126244275,2305,2300,2305,2300,142
20240701,144000,125917615,2300,2295,2300,2295,6
20240701,143900,125903835,2295,2295,2295,2295,0
20240701,143800,125903835,2295,2295,2295,2295,0
20240701,143700,125903835,2295,2295,2295,2295,1
20240701,143600,125901540,2300,2300,2300,2300,0
20240701,143500,125901540,2300,2300,2300,2300,0
20240701,143400,125901540,2300,2300,2300,2300,0
20240701,143300,125901540,2300,2300,2300,2300,0
20240701,143200,125901540,2300,2300,2300,2300,50
20240701,143100,125786540,2300,2300,2300,2300,10
20240701,143000,125763540,2300,2300,2300,2300,4
20240701,142900,125754340,2305,2305,2305,2305,0
20240701,142800,125754340,2305,2305,2305,2305,0
20240701,142700,125754340,2305,2305,2305,2305,0
20240701,142600,125754340,2305,2305,2305,2305,0
20240701,142500,125754340,2305,2305,2305,2305,0
20240701,142400,125754340,2305,2290,2305,2290,5341
20240701,142300,113482365,2295,2295,2295,2295,0
20240701,142200,113482365,2295,2295,2295,2295,0
20240701,142100,113482365,2295,2295,2295,2295,0
20240701,142000,113482365,2295,2295,2295,2295,4
20240701,141900,113473185,2295,2295,2295,2295,0
20240701,141800,113473185,2295,2295,2295,2295,0
20240701,141700,113473185,2295,2295,2295,2295,10
20240701,141600,113450235,2290,2290,2290,2290,0
20240701,141500,113450235,2290,2290,2290,2290,70
20240701,141400,113289935,2295,2295,2295,2295,0
20240701,141300,113289935,2295,2295,2295,2295,0
20240701,141200,113289935,2295,2295,2295,2295,0
20240701,141100,113289935,2295,2295,2295,2295,2
20240701,141000,113285345,2290,2290,2290,2290,0
20240701,140900,113285345,2290,2290,2290,2290,0
20240701,140800,113285345,2290,2290,2290,2290,0
20240701,140700,113285345,2290,2290,2290,2290,0
20240701,140600,113285345,2290,2290,2290,2290,0
20240701,140500,113285345,2290,2290,2290,2290,0
20240701,140400,113285345,2290,2290,2290,2290,0
20240701,140300,113285345,2290,2290,2290,2290,0
20240701,140200,113285345,2290,2290,2290,2290,0
20240701,140100,113285345,2290,2290,2290,2290,780
20240701,140000,111499145,2290,2290,2290,2290,0
20240701,135900,111499145,2290,2290,2290,2290,0
20240701,135800,111499145,2290,2290,2290,2290,0
20240701,135700,111499145,2290,2290,2290,2290,0
20240701,135600,111499145,2290,2290,2290,2290,0
20240701,135500,111499145,2290,2290,2290,2290,0
20240701,135400,111499145,2290,2290,2290,2290,0
20240701,135300,111499145,2290,2290,2290,2290,0
20240701,135200,111499145,2290,2290,2290,2290,0
20240701,135100,111499145,2290,2290,2290,2290,0
20240701,135000,111499145,2290,2290,2290,2290,0
20240701,134900,111499145,2290,2290,2290,2290,0
20240701,134800,111499145,2290,2290,2290,2290,0
20240701,134700,111499145,2290,2290,2290,2290,0
20240701,134600,111499145,2290,2290,2290,2290,0
20240701,134500,111499145,2290,2290,2290,2290,0
20240701,134400,111499145,2290,2290,2290,2290,0
20240701,134300,111499145,2290,2285,2290,2285,100
20240701,134200,111270585,2285,2285,2285,2285,0
20240701,134100,111270585,2285,2285,2285,2285,0
20240701,134000,111270585,2285,2285,2285,2285,0
20240701,133900,111270585,2285,2285,2285,2285,30
20240701,133800,111202035,2285,2285,2285,2285,0
20240701,133700,111202035,2285,2285,2285,2285,0
20240701,133600,111202035,2285,2285,2285,2285,0
20240701,133500,111202035,2285,2285,2285,2285,0
20240701,133400,111202035,2285,2285,2285,2285,0
20240701,133300,111202035,2285,2285,2285,2285,1
20240701,133200,111199750,2285,2285,2285,2285,0
20240701,133100,111199750,2285,2285,2285,2285,0
20240701,133000,111199750,2285,2285,2285,2285,27
20240701,132900,111138055,2280,2280,2280,2280,0
20240701,132800,111138055,2280,2280,2280,2280,0
20240701,132700,111138055,2280,2280,2280,2280,0
20240701,132600,111138055,2280,2280,2285,2280,882
20240701,132500,109122800,2280,2280,2280,2280,30
20240701,132400,109054400,2280,2280,2280,2280,0
20240701,132300,109054400,2280,2280,2280,2280,30
20240701,132200,108986000,2285,2285,2285,2285,0
20240701,132100,108986000,2285,2285,2285,2285,0
20240701,132000,108986000,2285,2285,2285,2285,0
20240701,131900,108986000,2285,2285,2285,2285,0
20240701,131800,108986000,2285,2285,2285,2285,0
20240701,131700,108986000,2285,2285,2285,2285,0
20240701,131600,108986000,2285,2285,2285,2285,0
20240701,131500,108986000,2285,2280,2285,2280,15
20240701,131400,108951780,2280,2280,2280,2280,0
20240701,131300,108951780,2280,2280,2280,2280,0
20240701,131200,108951780,2280,2280,2280,2280,0
20240701,131100,108951780,2280,2280,2280,2280,0
20240701,131000,108951780,2280,2280,2280,2280,0
20240701,130900,108951780,2280,2280,2280,2280,40
20240701,130800,108860580,2280,2280,2280,2280,0
20240701,130700,108860580,2280,2280,2280,2280,20
20240701,130600,108814980,2285,2280,2285,2280,201
20240701,130500,108356695,2285,2285,2285,2285,0
20240701,130400,108356695,2285,2285,2285,2285,1
20240701,130300,108354410,2280,2280,2280,2280,0
20240701,130200,108354410,2280,2280,2280,2280,0
20240701,130100,108354410,2280,2280,2280,2280,0
20240701,130000,108354410,2280,2280,2280,2280,0
20240701,125900,108354410,2280,2280,2280,2280,4
20240701,125800,108345290,2280,2280,2280,2280,0
20240701,125700,108345290,2280,2280,2280,2280,0
20240701,125600,108345290,2280,2280,2280,2280,1587
20240701,125500,104726930,2280,2280,2280,2280,0
20240701,125400,104726930,2280,2280,2280,2280,1
20240701,125300,104724650,2275,2275,2275,2275,0
20240701,125200,104724650,2275,2275,2275,2275,0
20240701,125100,104724650,2275,2270,2275,2270,390
20240701,125000,103837840,2270,2270,2270,2270,0
20240701,124900,103837840,2270,2265,2270,2265,189
20240701,124800,103409750,2275,2275,2275,2275,1
20240701,124700,103407475,2265,2265,2265,2265,0
20240701,124600,103407475,2265,2275,2275,2265,2737
20240701,124500,97194660,2280,2280,2280,2280,1010
20240701,124400,94891860,2300,2300,2300,2300,0
20240701,124300,94891860,2300,2300,2300,2300,0
20240701,124200,94891860,2300,2300,2300,2300,0
20240701,124100,94891860,2300,2300,2300,2300,0
20240701,124000,94891860,2300,2300,2300,2300,0
20240701,123900,94891860,2300,2300,2300,2300,0
20240701,123800,94891860,2300,2300,2300,2300,0
20240701,123700,94891860,2300,2300,2300,2300,0
20240701,123600,94891860,2300,2300,2300,2300,0
20240701,123500,94891860,2300,2300,2300,2300,0
20240701,123400,94891860,2300,2300,2300,2300,0
20240701,123300,94891860,2300,2300,2300,2300,0
20240701,123200,94891860,2300,2300,2300,2300,0
20240701,123100,94891860,2300,2300,2300,2300,0
20240701,123000,94891860,2300,2300,2300,2300,0
20240701,122900,94891860,2300,2300,2300,2300,0
20240701,122800,94891860,2300,2300,2300,2300,0
20240701,122700,94891860,2300,2300,2300,2300,10
20240701,122600,94868860,2300,2275,2300,2275,1001
20240701,122500,92591560,2300,2295,2300,2295,1001
20240701,122400,90294260,2300,2295,2300,2295,110
20240701,122300,90041685,2300,2285,2300,2285,1543
20240701,122200,86498150,2285,2285,2285,2285,184
20240701,122100,86077710,2285,2275,2285,2275,1869
20240701,122000,81818135,2275,2275,2275,2275,0
20240701,121900,81818135,2275,2275,2275,2275,0
20240701,121800,81818135,2275,2275,2275,2275,0
20240701,121700,81818135,2275,2275,2275,2275,0
20240701,121600,81818135,2275,2275,2275,2275,10
20240701,121500,81795385,2275,2275,2275,2275,30
20240701,121400,81727135,2275,2275,2275,2275,0
20240701,121300,81727135,2275,2275,2275,2275,0
20240701,121200,81727135,2275,2275,2275,2275,0
20240701,121100,81727135,2275,2275,2275,2275,0
20240701,121000,81727135,2275,2275,2275,2275,0
20240701,120900,81727135,2275,2275,2275,2275,40
20240701,120800,81636135,2275,2275,2275,2275,0
20240701,120700,81636135,2275,2275,2275,2275,0
20240701,120600,81636135,2275,2275,2275,2275,22
20240701,120500,81586085,2275,2275,2275,2275,0
20240701,120400,81586085,2275,2275,2275,2275,0
20240701,120300,81586085,2275,2275,2275,2275,0
20240701,120200,81586085,2275,2275,2275,2275,0
20240701,120100,81586085,2275,2270,2275,2270,1286
20240701,120000,78662900,2270,2270,2270,2270,1
20240701,115900,78660630,2270,2270,2270,2270,0
20240701,115800,78660630,2270,2270,2270,2270,0
20240701,115700,78660630,2270,2270,2270,2270,1
20240701,115600,78658360,2255,2255,2255,2255,0
20240701,115500,78658360,2255,2255,2255,2255,0
20240701,115400,78658360,2255,2255,2255,2255,0
20240701,115300,78658360,2255,2255,2255,2255,0
20240701,115200,78658360,2255,2255,2255,2255,0
20240701,115100,78658360,2255,2255,2255,2255,0
20240701,115000,78658360,2255,2255,2255,2255,0
20240701,114900,78658360,2255,2270,2270,2255,2364
20240701,114800,73316295,2270,2270,2270,2270,0
20240701,114700,73316295,2270,2270,2270,2270,0
20240701,114600,73316295,2270,2270,2270,2270,0
20240701,114500,73316295,2270,2270,2270,2270,5
20240701,114400,73304945,2270,2270,2270,2270,0
20240701,114300,73304945,2270,2270,2270,2270,0
20240701,114200,73304945,2270,2270,2270,2270,0
20240701,114100,73304945,2270,2270,2270,2270,0
20240701,114000,73304945,2270,2270,2270,2270,1
20240701,113900,73302675,2270,2270,2270,2270,0
20240701,113800,73302675,2270,2270,2270,2270,0
20240701,113700,73302675,2270,2270,2270,2270,0
20240701,113600,73302675,2270,2270,2270,2270,0
20240701,113500,73302675,2270,2270,2270,2270,0
20240701,113400,73302675,2270,2270,2270,2270,0
20240701,113300,73302675,2270,2270,2270,2270,485
20240701,113200,72201725,2270,2270,2270,2270,0
20240701,113100,72201725,2270,2270,2270,2270,0
20240701,113000,72201725,2270,2270,2270,2270,0
20240701,112900,72201725,2270,2270,2270,2270,0
20240701,112800,72201725,2270,2270,2270,2270,0
20240701,112700,72201725,2270,2270,2270,2270,0
20240701,112600,72201725,2270,2270,2270,2270,0
20240701,112500,72201725,2270,2270,2270,2270,0
20240701,112400,72201725,2270,2270,2270,2270,2
20240701,112300,72197185,2270,2270,2270,2270,0
20240701,112200,72197185,2270,2270,2270,2270,0
20240701,112100,72197185,2270,2270,2270,2270,0
20240701,112000,72197185,2270,2270,2270,2270,0
20240701,111900,72197185,2270,2270,2270,2270,0
20240701,111800,72197185,2270,2270,2270,2270,0
20240701,111700,72197185,2270,2270,2270,2270,1
20240701,111600,72194915,2270,2270,2270,2270,0
20240701,111500,72194915,2270,2270,2270,2270,0
20240701,111400,72194915,2270,2270,2270,2270,154
20240701,111300,71845335,2270,2270,2270,2270,0
20240701,111200,71845335,2270,2270,2270,2270,0
20240701,111100,71845335,2270,2270,2270,2270,0
20240701,111000,71845335,2270,2270,2270,2270,444
20240701,110900,70837455,2270,2270,2270,2270,2
20240701,110800,70832915,2270,2270,2270,2270,500
20240701,110700,69697915,2275,2275,2275,2275,0
20240701,110600,69697915,2275,2275,2275,2275,0
20240701,110500,69697915,2275,2275,2275,2275,0
20240701,110400,69697915,2275,2275,2275,2275,0
20240701,110300,69697915,2275,2275,2275,2275,10
20240701,110200,69675165,2270,2270,2270,2270,23
20240701,110100,69622955,2270,2270,2270,2270,0
20240701,110000,69622955,2270,2270,2270,2270,0
20240701,105900,69622955,2270,2270,2270,2270,600
20240701,105800,68260955,2270,2270,2270,2260,3
20240701,105700,68254155,2265,2265,2265,2265,0
20240701,105600,68254155,2265,2265,2265,2265,222
20240701,105500,67751325,2270,2270,2270,2270,1
20240701,105400,67749055,2265,2265,2265,2265,712
20240701,105300,66136375,2260,2260,2260,2260,0
20240701,105200,66136375,2260,2255,2260,2255,3047
20240701,105100,59263890,2260,2260,2260,2260,0
20240701,105000,59263890,2260,2260,2260,2260,200
20240701,104900,58811890,2250,2260,2260,2250,3
20240701,104800,58805120,2260,2260,2260,2260,1
20240701,104700,58802860,2255,2260,2260,2255,901
20240701,104600,56771100,2255,2255,2255,2255,2735
20240701,104500,50603675,2260,2260,2260,2260,0
20240701,104400,50603675,2260,2260,2260,2260,2440
20240701,104300,45089275,2265,2265,2265,2265,0
20240701,104200,45089275,2265,2265,2265,2265,20
20240701,104100,45043975,2265,2265,2265,2265,0
20240701,104000,45043975,2265,2265,2265,2265,10
20240701,103900,45021325,2265,2265,2265,2265,50
20240701,103800,44908075,2265,2265,2265,2265,101
20240701,103700,44679310,2265,2265,2265,2265,0
20240701,103600,44679310,2265,2265,2265,2265,0
20240701,103500,44679310,2265,2265,2265,2265,0
20240701,103400,44679310,2265,2265,2265,2265,0
20240701,103300,44679310,2265,2265,2265,2265,0
20240701,103200,44679310,2265,2265,2265,2265,0
20240701,103100,44679310,2265,2265,2265,2265,0
20240701,103000,44679310,2265,2265,2265,2265,0
20240701,102900,44679310,2265,2265,2265,2265,500
20240701,102800,43546810,2265,2265,2265,2265,0
20240701,102700,43546810,2265,2265,2265,2265,0
20240701,102600,43546810,2265,2265,2265,2265,0
20240701,102500,43546810,2265,2265,2265,2265,0
20240701,102400,43546810,2265,2265,2265,2265,0
20240701,102300,43546810,2265,2265,2265,2265,0
20240701,102200,43546810,2265,2265,2265,2265,15
20240701,102100,43512835,2265,2265,2265,2265,2
20240701,102000,43508305,2265,2265,2265,2265,10
20240701,101900,43485655,2265,2265,2265,2265,1001
20240701,101800,41218390,2265,2265,2265,2265,1
20240701,101700,41216125,2265,2265,2265,2265,11
20240701,101600,41191210,2265,2265,2265,2265,0
20240701,101500,41191210,2265,2265,2265,2265,11
20240701,101400,41166295,2260,2260,2260,2260,0
20240701,101300,41166295,2260,2260,2260,2260,314
20240701,101200,40456655,2260,2260,2260,2260,0
20240701,101100,40456655,2260,2260,2260,2260,0
20240701,101000,40456655,2260,2260,2260,2260,50
20240701,100900,40343655,2270,2270,2270,2270,2
20240701,100800,40339115,2265,2265,2265,2265,0
20240701,100700,40339115,2265,2265,2265,2265,0
20240701,100600,40339115,2265,2265,2265,2265,300
20240701,100500,39659615,2265,2260,2265,2260,141
20240701,100400,39340400,2255,2255,2255,2255,0
20240701,100300,39340400,2255,2255,2255,2255,0
20240701,100200,39340400,2255,2255,2255,2255,744
20240701,100100,37662680,2265,2265,2265,2265,5
20240701,100000,37651355,2260,2260,2260,2260,0
20240701,095900,37651355,2260,2255,2260,2255,110
20240701,095800,37402785,2265,2260,2265,2260,41
20240701,095700,37310120,2255,2255,2255,2255,47
20240701,095600,37204135,2260,2255,2260,2255,520
20240701,095500,36031210,2255,2255,2255,2255,440
20240701,095400,35039010,2255,2255,2255,2255,10
20240701,095300,35016460,2260,2260,2260,2260,0
20240701,095200,35016460,2260,2260,2260,2260,100
20240701,095100,34790460,2255,2250,2255,2250,85
20240701,095000,34599195,2250,2245,2250,2245,1145
20240701,094900,32023445,2245,2245,2245,2245,286
20240701,094800,31381375,2235,2235,2235,2235,0
20240701,094700,31381375,2235,2235,2235,2235,0
20240701,094600,31381375,2235,2240,2245,2235,1876
20240701,094500,27172355,2240,2240,2240,2240,51
20240701,094400,27058115,2240,2235,2240,2235,622
20240701,094300,25665395,2235,2235,2235,2235,576
20240701,094200,24378035,2220,2220,2220,2220,0
20240701,094100,24378035,2220,2220,2220,2220,0
20240701,094000,24378035,2220,2220,2220,2220,0
20240701,093900,24378035,2220,2235,2235,2220,835
20240701,093800,22524110,2235,2235,2235,2235,0
20240701,093700,22524110,2235,2235,2235,2235,9
20240701,093600,22503995,2225,2225,2225,2225,17
20240701,093500,22466170,2230,2230,2230,2230,0
20240701,093400,22466170,2230,2230,2230,2230,0
20240701,093300,22466170,2230,2230,2230,2230,0
20240701,093200,22466170,2230,2230,2230,2230,1
20240701,093100,22463940,2215,2215,2215,2215,0
20240701,093000,22463940,2215,2225,2225,2215,1528
20240701,092900,19071545,2230,2230,2230,2230,1
20240701,092800,19069315,2225,2225,2225,2225,0
20240701,092700,19069315,2225,2225,2225,2225,1
20240701,092600,19067090,2225,2230,2230,2225,358
20240701,092500,18270500,2235,2230,2235,2230,2
20240701,092400,18266035,2230,2230,2230,2230,4
20240701,092300,18257115,2230,2230,2230,2230,120
20240701,092200,17989515,2235,2230,2235,2230,104
20240701,092100,17757575,2230,2230,2230,2230,0
20240701,092000,17757575,2230,2230,2230,2230,1
20240701,091900,17755345,2235,2235,2235,2235,1
20240701,091800,17753110,2235,2235,2235,2235,0
20240701,091700,17753110,2235,2235,2235,2235,1
20240701,091600,17750875,2235,2235,2235,2235,3
20240701,091500,17744170,2225,2225,2225,2225,5
20240701,091400,17733045,2230,2230,2230,2230,1230
20240701,091300,14990145,2230,2230,2230,2230,60
20240701,091200,14856345,2230,2230,2230,2230,1
20240701,091100,14854115,2235,2230,2235,2230,51
20240701,091000,14740380,2225,2225,2225,2225,71
20240701,090900,14582405,2230,2230,2230,2230,0
20240701,090800,14582405,2230,2230,2230,2230,1
20240701,090700,14580175,2220,2220,2220,2220,0
20240701,090600,14580175,2220,2220,2220,2220,400
20240701,090500,13692175,2225,2225,2225,2215,2246
20240701,090400,8713340,2215,2245,2245,2210,2635
20240701,090300,2870045,2250,2245,2250,2245,615
20240701,090200,1486370,2250,2250,2250,2250,10
20240701,090100,1463870,2250,2250,2250,2250,0
20240701,090000,1463870,2250,2260,2260,2250,650