KissMeData/089150/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200500,174501030,2500,2500,2500,2500,908
20240701,200400,174501030,2500,2500,2500,2500,0
20240701,200300,174501030,2500,2500,2500,2500,0
20240701,200200,174501030,2500,2500,2500,2500,0
20240701,200100,174501030,2500,2500,2500,2500,0
20240701,200000,174501030,2500,2500,2500,2500,0
20240701,195900,174501030,2500,2500,2500,2500,0
20240701,195800,174501030,2500,2500,2500,2500,0
20240701,195700,174501030,2500,2500,2500,2500,0
20240701,195600,174501030,2500,2500,2500,2500,0
20240701,195500,174501030,2500,2500,2500,2500,0
20240701,195400,174501030,2500,2500,2500,2500,0
20240701,195300,174501030,2500,2500,2500,2500,0
20240701,195200,174501030,2500,2500,2500,2500,0
20240701,195100,174501030,2500,2500,2500,2500,0
20240701,195000,174501030,2500,2500,2500,2500,0
20240701,194900,174501030,2500,2500,2500,2500,0
20240701,194800,174501030,2500,2500,2500,2500,0
20240701,194700,174501030,2500,2500,2500,2500,0
20240701,194600,174501030,2500,2500,2500,2500,0
20240701,194500,174501030,2500,2500,2500,2500,0
20240701,194400,174501030,2500,2500,2500,2500,0
20240701,194300,174501030,2500,2500,2500,2500,0
20240701,194200,174501030,2500,2500,2500,2500,0
20240701,194100,174501030,2500,2500,2500,2500,0
20240701,194000,174501030,2500,2500,2500,2500,0
20240701,193900,174501030,2500,2500,2500,2500,0
20240701,193800,174501030,2500,2500,2500,2500,0
20240701,193700,174501030,2500,2500,2500,2500,0
20240701,193600,174501030,2500,2500,2500,2500,0
20240701,193500,174501030,2500,2500,2500,2500,908
20240701,193400,174501030,2500,2500,2500,2500,0
20240701,193300,174501030,2500,2500,2500,2500,0
20240701,193200,174501030,2500,2500,2500,2500,0
20240701,193100,174501030,2500,2500,2500,2500,0
20240701,193000,174501030,2500,2500,2500,2500,0
20240701,192900,174501030,2500,2500,2500,2500,0
20240701,192800,174501030,2500,2500,2500,2500,0
20240701,192700,174501030,2500,2500,2500,2500,0
20240701,192600,174501030,2500,2500,2500,2500,0
20240701,192500,174501030,2500,2500,2500,2500,0
20240701,192400,174501030,2500,2500,2500,2500,0
20240701,192300,174501030,2500,2500,2500,2500,0
20240701,192200,174501030,2500,2500,2500,2500,0
20240701,192100,174501030,2500,2500,2500,2500,0
20240701,192000,174501030,2500,2500,2500,2500,0
20240701,191900,174501030,2500,2500,2500,2500,0
20240701,191800,174501030,2500,2500,2500,2500,0
20240701,191700,174501030,2500,2500,2500,2500,0
20240701,191600,174501030,2500,2500,2500,2500,0
20240701,191500,174501030,2500,2500,2500,2500,0
20240701,191400,174501030,2500,2500,2500,2500,0
20240701,191300,174501030,2500,2500,2500,2500,0
20240701,191200,174501030,2500,2500,2500,2500,0
20240701,191100,174501030,2500,2500,2500,2500,0
20240701,191000,174501030,2500,2500,2500,2500,0
20240701,190900,174501030,2500,2500,2500,2500,0
20240701,190800,174501030,2500,2500,2500,2500,0
20240701,190700,174501030,2500,2500,2500,2500,0
20240701,190600,174501030,2500,2500,2500,2500,0
20240701,190500,174501030,2500,2500,2500,2500,908
20240701,190400,174501030,2500,2500,2500,2500,0
20240701,190300,174501030,2500,2500,2500,2500,0
20240701,190200,174501030,2500,2500,2500,2500,0
20240701,190100,174501030,2500,2500,2500,2500,0
20240701,190000,174501030,2500,2500,2500,2500,0
20240701,185900,174501030,2500,2500,2500,2500,0
20240701,185800,174501030,2500,2500,2500,2500,0
20240701,185700,174501030,2500,2500,2500,2500,0
20240701,185600,174501030,2500,2500,2500,2500,0
20240701,185500,174501030,2500,2500,2500,2500,0
20240701,185400,174501030,2500,2500,2500,2500,0
20240701,185300,174501030,2500,2500,2500,2500,0
20240701,185200,174501030,2500,2500,2500,2500,0
20240701,185100,174501030,2500,2500,2500,2500,0
20240701,185000,174501030,2500,2500,2500,2500,0
20240701,184900,174501030,2500,2500,2500,2500,0
20240701,184800,174501030,2500,2500,2500,2500,0
20240701,184700,174501030,2500,2500,2500,2500,0
20240701,184600,174501030,2500,2500,2500,2500,0
20240701,184500,174501030,2500,2500,2500,2500,0
20240701,184400,174501030,2500,2500,2500,2500,0
20240701,184300,174501030,2500,2500,2500,2500,0
20240701,184200,174501030,2500,2500,2500,2500,0
20240701,184100,174501030,2500,2500,2500,2500,0
20240701,184000,174501030,2500,2500,2500,2500,0
20240701,183900,174501030,2500,2500,2500,2500,0
20240701,183800,174501030,2500,2500,2500,2500,0
20240701,183700,174501030,2500,2500,2500,2500,0
20240701,183600,174501030,2500,2500,2500,2500,0
20240701,183500,174501030,2500,2500,2500,2500,908
20240701,183400,174501030,2500,2500,2500,2500,0
20240701,183300,174501030,2500,2500,2500,2500,0
20240701,183200,174501030,2500,2500,2500,2500,0
20240701,183100,174501030,2500,2500,2500,2500,0
20240701,183000,174501030,2500,2500,2500,2500,0
20240701,182900,174501030,2500,2500,2500,2500,0
20240701,182800,174501030,2500,2500,2500,2500,0
20240701,182700,174501030,2500,2500,2500,2500,0
20240701,182600,174501030,2500,2500,2500,2500,0
20240701,182500,174501030,2500,2500,2500,2500,0
20240701,182400,174501030,2500,2500,2500,2500,0
20240701,182300,174501030,2500,2500,2500,2500,0
20240701,182200,174501030,2500,2500,2500,2500,0
20240701,182100,174501030,2500,2500,2500,2500,0
20240701,182000,174501030,2500,2500,2500,2500,0
20240701,181900,174501030,2500,2500,2500,2500,0
20240701,181800,174501030,2500,2500,2500,2500,0
20240701,181700,174501030,2500,2500,2500,2500,0
20240701,181600,174501030,2500,2500,2500,2500,0
20240701,181500,174501030,2500,2500,2500,2500,0
20240701,181400,174501030,2500,2500,2500,2500,0
20240701,181300,174501030,2500,2500,2500,2500,0
20240701,181200,174501030,2500,2500,2500,2500,0
20240701,181100,174501030,2500,2500,2500,2500,0
20240701,181000,174501030,2500,2500,2500,2500,0
20240701,180900,174501030,2500,2500,2500,2500,0
20240701,180800,174501030,2500,2500,2500,2500,0
20240701,180700,174501030,2500,2500,2500,2500,0
20240701,180600,174501030,2500,2500,2500,2500,0
20240701,180500,174501030,2500,2500,2500,2500,908
20240701,180400,174501030,2500,2500,2500,2500,0
20240701,180300,174501030,2500,2500,2500,2500,0
20240701,180200,174501030,2500,2500,2500,2500,0
20240701,180100,174501030,2500,2500,2500,2500,0
20240701,180000,174501030,2500,2500,2500,2500,0
20240701,175900,174501030,2500,2500,2500,2500,0
20240701,175800,174501030,2500,2500,2500,2500,0
20240701,175700,174501030,2500,2500,2500,2500,0
20240701,175600,174501030,2500,2500,2500,2500,0
20240701,175500,174501030,2500,2500,2500,2500,0
20240701,175400,174501030,2500,2500,2500,2500,0
20240701,175300,174501030,2500,2500,2500,2500,0
20240701,175200,174501030,2500,2500,2500,2500,0
20240701,175100,174501030,2500,2500,2500,2500,0
20240701,175000,174501030,2500,2500,2500,2500,0
20240701,174900,174501030,2500,2500,2500,2500,0
20240701,174800,174501030,2500,2500,2500,2500,0
20240701,174700,174501030,2500,2500,2500,2500,0
20240701,174600,174501030,2500,2500,2500,2500,0
20240701,174500,174501030,2500,2500,2500,2500,0
20240701,174400,174501030,2500,2500,2500,2500,0
20240701,174300,174501030,2500,2500,2500,2500,0
20240701,174200,174501030,2500,2500,2500,2500,0
20240701,174100,174501030,2500,2500,2500,2500,0
20240701,174000,174501030,2500,2500,2500,2500,0
20240701,173900,174501030,2500,2500,2500,2500,0
20240701,173800,174501030,2500,2500,2500,2500,0
20240701,173700,174501030,2500,2500,2500,2500,0
20240701,173600,174501030,2500,2500,2500,2500,0
20240701,173500,174501030,2500,2500,2500,2500,908
20240701,173400,174501030,2500,2500,2500,2500,0
20240701,173300,174501030,2500,2500,2500,2500,0
20240701,173200,174501030,2500,2500,2500,2500,0
20240701,173100,174501030,2500,2500,2500,2500,0
20240701,173000,174501030,2500,2500,2500,2500,0
20240701,172900,174501030,2500,2500,2500,2500,0
20240701,172800,174501030,2500,2500,2500,2500,0
20240701,172700,174501030,2500,2500,2500,2500,0
20240701,172600,174501030,2500,2500,2500,2500,0
20240701,172500,174501030,2500,2500,2500,2500,0
20240701,172400,174501030,2500,2500,2500,2500,0
20240701,172300,174501030,2500,2500,2500,2500,0
20240701,172200,174501030,2500,2500,2500,2500,0
20240701,172100,174501030,2500,2500,2500,2500,0
20240701,172000,174501030,2500,2500,2500,2500,0
20240701,171900,174501030,2500,2500,2500,2500,0
20240701,171800,174501030,2500,2500,2500,2500,0
20240701,171700,174501030,2500,2500,2500,2500,0
20240701,171600,174501030,2500,2500,2500,2500,0
20240701,171500,174501030,2500,2500,2500,2500,0
20240701,171400,174501030,2500,2500,2500,2500,0
20240701,171300,174501030,2500,2500,2500,2500,0
20240701,171200,174501030,2500,2500,2500,2500,0
20240701,171100,174501030,2500,2500,2500,2500,0
20240701,171000,174501030,2500,2500,2500,2500,0
20240701,170900,174501030,2500,2500,2500,2500,0
20240701,170800,174501030,2500,2500,2500,2500,0
20240701,170700,174501030,2500,2500,2500,2500,0
20240701,170600,174501030,2500,2500,2500,2500,0
20240701,170500,174501030,2500,2500,2500,2500,908
20240701,170400,174501030,2500,2500,2500,2500,0
20240701,170300,174501030,2500,2500,2500,2500,0
20240701,170200,174501030,2500,2500,2500,2500,0
20240701,170100,174501030,2500,2500,2500,2500,0
20240701,170000,174501030,2500,2500,2500,2500,0
20240701,165900,174501030,2500,2500,2500,2500,0
20240701,165800,174501030,2500,2500,2500,2500,0
20240701,165700,174501030,2500,2500,2500,2500,0
20240701,165600,174501030,2500,2500,2500,2500,0
20240701,165500,174501030,2500,2500,2500,2500,0
20240701,165400,174501030,2500,2500,2500,2500,0
20240701,165300,174501030,2500,2500,2500,2500,0
20240701,165200,174501030,2500,2500,2500,2500,0
20240701,165100,174501030,2500,2500,2500,2500,0
20240701,165000,174501030,2500,2500,2500,2500,0
20240701,164900,174501030,2500,2500,2500,2500,0
20240701,164800,174501030,2500,2500,2500,2500,0
20240701,164700,174501030,2500,2500,2500,2500,0
20240701,164600,174501030,2500,2500,2500,2500,0
20240701,164500,174501030,2500,2500,2500,2500,0
20240701,164400,174501030,2500,2500,2500,2500,0
20240701,164300,174501030,2500,2500,2500,2500,0
20240701,164200,174501030,2500,2500,2500,2500,0
20240701,164100,174501030,2500,2500,2500,2500,0
20240701,164000,174501030,2500,2500,2500,2500,0
20240701,163900,174501030,2500,2500,2500,2500,0
20240701,163800,174501030,2500,2500,2500,2500,0
20240701,163700,174501030,2500,2500,2500,2500,0
20240701,163600,174501030,2500,2500,2500,2500,0
20240701,163500,174501030,2500,2500,2500,2500,908
20240701,163400,174501030,2500,2500,2500,2500,0
20240701,163300,174501030,2500,2500,2500,2500,0
20240701,163200,174501030,2500,2500,2500,2500,0
20240701,163100,174501030,2500,2500,2500,2500,0
20240701,163000,174501030,2500,2500,2500,2500,0
20240701,162900,174501030,2500,2500,2500,2500,0
20240701,162800,174501030,2500,2500,2500,2500,0
20240701,162700,174501030,2500,2500,2500,2500,0
20240701,162600,174501030,2500,2500,2500,2500,0
20240701,162500,174501030,2500,2500,2500,2500,0
20240701,162400,174501030,2500,2500,2500,2500,0
20240701,162300,174501030,2500,2500,2500,2500,0
20240701,162200,174501030,2500,2500,2500,2500,0
20240701,162100,174501030,2500,2500,2500,2500,0
20240701,162000,174501030,2500,2500,2500,2500,0
20240701,161900,174501030,2500,2500,2500,2500,0
20240701,161800,174501030,2500,2500,2500,2500,0
20240701,161700,174501030,2500,2500,2500,2500,0
20240701,161600,174501030,2500,2500,2500,2500,0
20240701,161500,174501030,2500,2500,2500,2500,0
20240701,161400,174501030,2500,2500,2500,2500,0
20240701,161300,174501030,2500,2500,2500,2500,0
20240701,161200,174501030,2500,2500,2500,2500,0
20240701,161100,174501030,2500,2500,2500,2500,0
20240701,161000,174501030,2500,2500,2500,2500,0
20240701,160900,174501030,2500,2500,2500,2500,0
20240701,160800,174501030,2500,2500,2500,2500,0
20240701,160700,174501030,2500,2500,2500,2500,0
20240701,160600,174501030,2500,2500,2500,2500,0
20240701,160500,174501030,2500,2500,2500,2500,908
20240701,160400,174501030,2500,2500,2500,2500,0
20240701,160300,174501030,2500,2500,2500,2500,0
20240701,160200,174501030,2500,2500,2500,2500,0
20240701,160100,174501030,2500,2500,2500,2500,0
20240701,160000,174501030,2500,2500,2500,2500,0
20240701,155900,174501030,2500,2500,2500,2500,0
20240701,155800,174501030,2500,2500,2500,2500,0
20240701,155700,174501030,2500,2500,2500,2500,0
20240701,155600,174501030,2500,2500,2500,2500,0
20240701,155500,174501030,2500,2500,2500,2500,0
20240701,155400,174501030,2500,2500,2500,2500,0
20240701,155300,174501030,2500,2500,2500,2500,0
20240701,155200,174501030,2500,2500,2500,2500,0
20240701,155100,174501030,2500,2500,2500,2500,0
20240701,155000,174501030,2500,2500,2500,2500,0
20240701,154900,174501030,2500,2500,2500,2500,0
20240701,154800,174501030,2500,2500,2500,2500,0
20240701,154700,174501030,2500,2500,2500,2500,0
20240701,154600,174501030,2500,2500,2500,2500,0
20240701,154500,174501030,2500,2500,2500,2500,0
20240701,154400,174501030,2500,2500,2500,2500,0
20240701,154300,174501030,2500,2500,2500,2500,0
20240701,154200,174501030,2500,2500,2500,2500,0
20240701,154100,174501030,2500,2500,2500,2500,0
20240701,154000,174501030,2500,2500,2500,2500,0
20240701,153900,174501030,2500,2500,2500,2500,0
20240701,153800,174501030,2500,2500,2500,2500,0
20240701,153700,174501030,2500,2500,2500,2500,0
20240701,153600,174501030,2500,2500,2500,2500,0
20240701,153500,174501030,2500,2500,2500,2500,908
20240701,153400,174501030,2500,2500,2500,2500,0
20240701,153300,174501030,2500,2500,2500,2500,0
20240701,153200,174501030,2500,2500,2500,2500,0
20240701,153100,174501030,2500,2500,2500,2500,0
20240701,153000,174501030,2500,2500,2500,2500,908
20240701,152900,172231030,2500,2500,2500,2500,0
20240701,152800,172231030,2500,2500,2500,2500,0
20240701,152700,172231030,2500,2500,2500,2500,0
20240701,152600,172231030,2500,2500,2500,2500,0
20240701,152500,172231030,2500,2500,2500,2500,0
20240701,152400,172231030,2500,2500,2500,2500,0
20240701,152300,172231030,2500,2500,2500,2500,0
20240701,152200,172231030,2500,2500,2500,2500,0
20240701,152100,172231030,2500,2500,2500,2500,0
20240701,152000,172231030,2500,2500,2500,2500,0
20240701,151900,172231030,2500,2500,2500,2500,2
20240701,151800,172226030,2490,2490,2490,2490,0
20240701,151700,172226030,2490,2490,2490,2490,0
20240701,151600,172226030,2490,2500,2500,2485,252
20240701,151500,171598880,2490,2490,2490,2490,251
20240701,151400,170973890,2500,2500,2500,2500,4
20240701,151300,170963890,2500,2500,2500,2500,0
20240701,151200,170963890,2500,2500,2500,2500,0
20240701,151100,170963890,2500,2500,2500,2500,0
20240701,151000,170963890,2500,2500,2500,2500,50
20240701,150900,170838890,2500,2500,2500,2500,0
20240701,150800,170838890,2500,2500,2500,2500,0
20240701,150700,170838890,2500,2500,2500,2500,12
20240701,150600,170808890,2500,2500,2500,2500,0
20240701,150500,170808890,2500,2500,2500,2500,34
20240701,150400,170723890,2500,2500,2500,2500,0
20240701,150300,170723890,2500,2500,2500,2500,0
20240701,150200,170723890,2500,2500,2500,2500,0
20240701,150100,170723890,2500,2500,2500,2500,0
20240701,150000,170723890,2500,2500,2500,2500,0
20240701,145900,170723890,2500,2500,2500,2500,0
20240701,145800,170723890,2500,2500,2500,2500,0
20240701,145700,170723890,2500,2500,2500,2500,0
20240701,145600,170723890,2500,2500,2500,2500,0
20240701,145500,170723890,2500,2500,2500,2500,200
20240701,145400,170223890,2495,2495,2495,2495,0
20240701,145300,170223890,2495,2495,2495,2495,88
20240701,145200,170004330,2495,2495,2495,2495,0
20240701,145100,170004330,2495,2495,2495,2495,0
20240701,145000,170004330,2495,2495,2495,2495,1
20240701,144900,170001835,2490,2490,2490,2490,0
20240701,144800,170001835,2490,2490,2490,2490,0
20240701,144700,170001835,2490,2490,2490,2490,2
20240701,144600,169996855,2495,2495,2495,2495,0
20240701,144500,169996855,2495,2495,2495,2495,0
20240701,144400,169996855,2495,2495,2495,2495,10
20240701,144300,169971905,2495,2495,2495,2495,0
20240701,144200,169971905,2495,2495,2495,2495,20
20240701,144100,169922005,2495,2495,2495,2495,0
20240701,144000,169922005,2495,2495,2495,2495,0
20240701,143900,169922005,2495,2490,2495,2490,801
20240701,143800,167926650,2490,2490,2490,2490,0
20240701,143700,167926650,2490,2490,2490,2490,0
20240701,143600,167926650,2490,2490,2490,2490,0
20240701,143500,167926650,2490,2490,2490,2490,1
20240701,143400,167924160,2490,2490,2490,2490,0
20240701,143300,167924160,2490,2490,2490,2490,0
20240701,143200,167924160,2490,2490,2490,2490,0
20240701,143100,167924160,2490,2490,2490,2490,0
20240701,143000,167924160,2490,2490,2490,2490,0
20240701,142900,167924160,2490,2490,2490,2490,0
20240701,142800,167924160,2490,2490,2490,2490,0
20240701,142700,167924160,2490,2490,2490,2490,0
20240701,142600,167924160,2490,2490,2490,2490,0
20240701,142500,167924160,2490,2490,2490,2490,0
20240701,142400,167924160,2490,2490,2490,2490,5
20240701,142300,167911710,2490,2490,2490,2490,0
20240701,142200,167911710,2490,2490,2490,2490,101
20240701,142100,167660220,2490,2490,2490,2490,244
20240701,142000,167052660,2490,2490,2490,2490,1000
20240701,141900,164562660,2490,2490,2490,2490,201
20240701,141800,164062170,2490,2490,2490,2490,0
20240701,141700,164062170,2490,2490,2490,2490,0
20240701,141600,164062170,2490,2490,2490,2490,0
20240701,141500,164062170,2490,2490,2490,2490,0
20240701,141400,164062170,2490,2490,2490,2490,0
20240701,141300,164062170,2490,2490,2490,2490,0
20240701,141200,164062170,2490,2490,2490,2490,0
20240701,141100,164062170,2490,2490,2490,2490,0
20240701,141000,164062170,2490,2490,2490,2490,0
20240701,140900,164062170,2490,2490,2490,2490,0
20240701,140800,164062170,2490,2490,2490,2490,0
20240701,140700,164062170,2490,2490,2490,2490,0
20240701,140600,164062170,2490,2490,2490,2490,0
20240701,140500,164062170,2490,2490,2490,2490,0
20240701,140400,164062170,2490,2490,2490,2490,0
20240701,140300,164062170,2490,2490,2490,2490,0
20240701,140200,164062170,2490,2490,2490,2490,0
20240701,140100,164062170,2490,2490,2490,2490,0
20240701,140000,164062170,2490,2490,2490,2490,0
20240701,135900,164062170,2490,2490,2490,2490,100
20240701,135800,163813170,2490,2490,2490,2490,0
20240701,135700,163813170,2490,2490,2490,2490,0
20240701,135600,163813170,2490,2490,2490,2490,0
20240701,135500,163813170,2490,2490,2490,2490,0
20240701,135400,163813170,2490,2490,2490,2490,0
20240701,135300,163813170,2490,2490,2490,2490,0
20240701,135200,163813170,2490,2490,2490,2490,12
20240701,135100,163783290,2490,2490,2490,2490,0
20240701,135000,163783290,2490,2490,2490,2490,0
20240701,134900,163783290,2490,2490,2490,2490,0
20240701,134800,163783290,2490,2490,2490,2490,0
20240701,134700,163783290,2490,2490,2490,2490,12
20240701,134600,163753410,2490,2490,2490,2490,0
20240701,134500,163753410,2490,2490,2490,2490,0
20240701,134400,163753410,2490,2490,2490,2490,0
20240701,134300,163753410,2490,2490,2490,2490,0
20240701,134200,163753410,2490,2490,2490,2490,0
20240701,134100,163753410,2490,2490,2490,2490,0
20240701,134000,163753410,2490,2490,2490,2490,0
20240701,133900,163753410,2490,2490,2490,2490,0
20240701,133800,163753410,2490,2490,2490,2490,499
20240701,133700,162510900,2490,2490,2490,2490,0
20240701,133600,162510900,2490,2495,2495,2490,980
20240701,133500,160068615,2500,2500,2500,2500,0
20240701,133400,160068615,2500,2500,2500,2500,0
20240701,133300,160068615,2500,2500,2500,2500,0
20240701,133200,160068615,2500,2500,2500,2500,0
20240701,133100,160068615,2500,2500,2500,2500,0
20240701,133000,160068615,2500,2500,2500,2500,378
20240701,132900,159123615,2500,2500,2500,2500,12
20240701,132800,159093615,2500,2500,2500,2500,0
20240701,132700,159093615,2500,2495,2510,2495,12
20240701,132600,159063610,2495,2495,2495,2495,0
20240701,132500,159063610,2495,2495,2495,2495,0
20240701,132400,159063610,2495,2495,2495,2495,0
20240701,132300,159063610,2495,2495,2495,2495,0
20240701,132200,159063610,2495,2495,2495,2495,12
20240701,132100,159033670,2495,2495,2495,2495,0
20240701,132000,159033670,2495,2495,2495,2495,0
20240701,131900,159033670,2495,2495,2495,2495,0
20240701,131800,159033670,2495,2495,2495,2495,0
20240701,131700,159033670,2495,2495,2495,2495,0
20240701,131600,159033670,2495,2495,2495,2495,0
20240701,131500,159033670,2495,2500,2500,2495,101
20240701,131400,158781650,2510,2510,2510,2510,1
20240701,131300,158779140,2505,2505,2505,2505,0
20240701,131200,158779140,2505,2505,2505,2505,0
20240701,131100,158779140,2505,2505,2505,2505,0
20240701,131000,158779140,2505,2505,2505,2505,100
20240701,130900,158528640,2505,2505,2505,2505,0
20240701,130800,158528640,2505,2505,2505,2505,0
20240701,130700,158528640,2505,2505,2505,2505,654
20240701,130600,156890370,2505,2505,2505,2505,0
20240701,130500,156890370,2505,2505,2505,2505,0
20240701,130400,156890370,2505,2505,2505,2505,0
20240701,130300,156890370,2505,2505,2505,2505,0
20240701,130200,156890370,2505,2505,2505,2505,1
20240701,130100,156887865,2505,2505,2505,2505,0
20240701,130000,156887865,2505,2505,2505,2505,289
20240701,125900,156163920,2505,2505,2505,2505,0
20240701,125800,156163920,2505,2505,2505,2505,709
20240701,125700,154387875,2505,2505,2505,2505,0
20240701,125600,154387875,2505,2505,2505,2505,399
20240701,125500,153388380,2505,2505,2505,2505,0
20240701,125400,153388380,2505,2505,2505,2505,0
20240701,125300,153388380,2505,2505,2505,2505,0
20240701,125200,153388380,2505,2505,2505,2505,0
20240701,125100,153388380,2505,2505,2505,2505,0
20240701,125000,153388380,2505,2505,2505,2505,0
20240701,124900,153388380,2505,2505,2505,2505,0
20240701,124800,153388380,2505,2505,2505,2505,0
20240701,124700,153388380,2505,2505,2505,2505,0
20240701,124600,153388380,2505,2505,2505,2505,0
20240701,124500,153388380,2505,2505,2505,2505,1
20240701,124400,153385875,2495,2495,2495,2495,0
20240701,124300,153385875,2495,2495,2495,2495,43
20240701,124200,153278590,2495,2495,2495,2495,0
20240701,124100,153278590,2495,2495,2495,2495,0
20240701,124000,153278590,2495,2495,2495,2495,0
20240701,123900,153278590,2495,2495,2495,2495,13
20240701,123800,153246155,2495,2495,2495,2495,0
20240701,123700,153246155,2495,2495,2495,2495,0
20240701,123600,153246155,2495,2495,2495,2495,0
20240701,123500,153246155,2495,2495,2495,2495,1
20240701,123400,153243660,2495,2500,2500,2495,481
20240701,123300,152041175,2505,2505,2505,2505,0
20240701,123200,152041175,2505,2505,2505,2505,0
20240701,123100,152041175,2505,2505,2505,2505,340
20240701,123000,151189475,2505,2505,2505,2505,0
20240701,122900,151189475,2505,2505,2505,2505,0
20240701,122800,151189475,2505,2505,2505,2505,0
20240701,122700,151189475,2505,2505,2505,2505,0
20240701,122600,151189475,2505,2505,2505,2505,0
20240701,122500,151189475,2505,2500,2505,2500,700
20240701,122400,149436105,2500,2500,2500,2500,0
20240701,122300,149436105,2500,2500,2500,2500,0
20240701,122200,149436105,2500,2500,2500,2500,0
20240701,122100,149436105,2500,2500,2500,2500,0
20240701,122000,149436105,2500,2500,2500,2500,0
20240701,121900,149436105,2500,2500,2500,2500,0
20240701,121800,149436105,2500,2500,2500,2500,0
20240701,121700,149436105,2500,2500,2500,2500,0
20240701,121600,149436105,2500,2500,2500,2500,0
20240701,121500,149436105,2500,2500,2500,2500,0
20240701,121400,149436105,2500,2500,2500,2500,0
20240701,121300,149436105,2500,2500,2500,2500,0
20240701,121200,149436105,2500,2500,2500,2500,0
20240701,121100,149436105,2500,2500,2500,2500,0
20240701,121000,149436105,2500,2500,2500,2500,0
20240701,120900,149436105,2500,2500,2500,2500,10
20240701,120800,149411105,2495,2495,2495,2495,0
20240701,120700,149411105,2495,2495,2495,2495,0
20240701,120600,149411105,2495,2495,2495,2495,0
20240701,120500,149411105,2495,2495,2495,2495,522
20240701,120400,148108715,2495,2490,2495,2490,17
20240701,120300,148066365,2490,2490,2490,2490,486
20240701,120200,146856225,2490,2490,2490,2490,10
20240701,120100,146831325,2490,2490,2490,2490,0
20240701,120000,146831325,2490,2490,2490,2490,0
20240701,115900,146831325,2490,2490,2490,2490,0
20240701,115800,146831325,2490,2490,2490,2490,30
20240701,115700,146756625,2490,2490,2490,2490,0
20240701,115600,146756625,2490,2490,2490,2490,0
20240701,115500,146756625,2490,2490,2490,2490,0
20240701,115400,146756625,2490,2490,2490,2490,0
20240701,115300,146756625,2490,2490,2490,2490,0
20240701,115200,146756625,2490,2490,2490,2490,0
20240701,115100,146756625,2490,2490,2490,2490,0
20240701,115000,146756625,2490,2490,2490,2490,0
20240701,114900,146756625,2490,2490,2490,2490,2
20240701,114800,146751645,2480,2480,2480,2480,0
20240701,114700,146751645,2480,2480,2480,2480,0
20240701,114600,146751645,2480,2480,2480,2480,0
20240701,114500,146751645,2480,2480,2480,2480,395
20240701,114400,145772045,2485,2485,2485,2485,40
20240701,114300,145672645,2495,2495,2495,2495,0
20240701,114200,145672645,2495,2495,2495,2495,0
20240701,114100,145672645,2495,2495,2495,2495,0
20240701,114000,145672645,2495,2495,2495,2495,0
20240701,113900,145672645,2495,2495,2495,2495,0
20240701,113800,145672645,2495,2495,2495,2495,0
20240701,113700,145672645,2495,2495,2495,2495,0
20240701,113600,145672645,2495,2495,2495,2495,0
20240701,113500,145672645,2495,2495,2495,2495,1176
20240701,113400,142738525,2495,2495,2495,2495,831
20240701,113300,140665180,2515,2495,2515,2495,1000
20240701,113200,138168975,2485,2485,2485,2485,0
20240701,113100,138168975,2485,2485,2485,2485,0
20240701,113000,138168975,2485,2485,2485,2485,0
20240701,112900,138168975,2485,2485,2485,2485,13
20240701,112800,138136670,2485,2485,2485,2485,0
20240701,112700,138136670,2485,2485,2485,2485,0
20240701,112600,138136670,2485,2485,2485,2485,0
20240701,112500,138136670,2485,2495,2495,2485,1000
20240701,112400,135650450,2495,2495,2495,2495,0
20240701,112300,135650450,2495,2495,2495,2495,13
20240701,112200,135618015,2495,2495,2495,2495,200
20240701,112100,135119015,2495,2495,2495,2495,100
20240701,112000,134869515,2495,2495,2495,2495,0
20240701,111900,134869515,2495,2495,2495,2495,0
20240701,111800,134869515,2495,2495,2495,2495,0
20240701,111700,134869515,2495,2495,2495,2495,0
20240701,111600,134869515,2495,2495,2495,2495,20
20240701,111500,134819615,2495,2495,2495,2495,0
20240701,111400,134819615,2495,2495,2495,2495,0
20240701,111300,134819615,2495,2495,2495,2495,0
20240701,111200,134819615,2495,2495,2495,2495,0
20240701,111100,134819615,2495,2495,2495,2495,500
20240701,111000,133572115,2495,2495,2495,2495,2
20240701,110900,133567125,2495,2495,2495,2495,264
20240701,110800,132908445,2495,2495,2495,2495,0
20240701,110700,132908445,2495,2490,2495,2490,313
20240701,110600,132128075,2485,2485,2485,2485,0
20240701,110500,132128075,2485,2485,2485,2485,0
20240701,110400,132128075,2485,2485,2485,2485,0
20240701,110300,132128075,2485,2485,2485,2485,0
20240701,110200,132128075,2485,2485,2485,2485,0
20240701,110100,132128075,2485,2475,2485,2475,1749
20240701,110000,127783520,2475,2475,2475,2475,0
20240701,105900,127783520,2475,2475,2475,2475,180
20240701,105800,127338020,2475,2475,2475,2475,0
20240701,105700,127338020,2475,2480,2480,2475,236
20240701,105600,126753500,2480,2480,2480,2480,0
20240701,105500,126753500,2480,2480,2480,2480,1
20240701,105400,126751020,2485,2485,2485,2485,0
20240701,105300,126751020,2485,2485,2485,2485,21
20240701,105200,126698835,2480,2480,2480,2480,0
20240701,105100,126698835,2480,2480,2485,2480,3
20240701,105000,126691390,2480,2480,2480,2480,14
20240701,104900,126656670,2480,2475,2480,2475,81
20240701,104800,126456040,2480,2480,2480,2480,0
20240701,104700,126456040,2480,2480,2480,2480,555
20240701,104600,125079640,2485,2485,2485,2485,0
20240701,104500,125079640,2485,2485,2485,2485,0
20240701,104400,125079640,2485,2485,2485,2485,0
20240701,104300,125079640,2485,2485,2485,2485,0
20240701,104200,125079640,2485,2485,2485,2485,0
20240701,104100,125079640,2485,2485,2485,2485,0
20240701,104000,125079640,2485,2485,2485,2485,0
20240701,103900,125079640,2485,2485,2485,2485,0
20240701,103800,125079640,2485,2475,2485,2475,429
20240701,103700,124017835,2475,2475,2475,2475,1200
20240701,103600,121047835,2470,2470,2470,2470,0
20240701,103500,121047835,2470,2470,2470,2470,0
20240701,103400,121047835,2470,2470,2490,2470,3
20240701,103300,121040405,2470,2490,2490,2470,7000
20240701,103200,103707185,2500,2500,2500,2500,0
20240701,103100,103707185,2500,2500,2500,2500,0
20240701,103000,103707185,2500,2500,2500,2500,0
20240701,102900,103707185,2500,2500,2500,2500,0
20240701,102800,103707185,2500,2500,2500,2500,0
20240701,102700,103707185,2500,2500,2500,2500,1
20240701,102600,103704685,2490,2490,2500,2490,292
20240701,102500,102977585,2500,2500,2500,2500,1
20240701,102400,102975085,2490,2490,2490,2490,0
20240701,102300,102975085,2490,2490,2490,2490,408
20240701,102200,101959165,2500,2500,2500,2500,4
20240701,102100,101949165,2490,2490,2490,2490,0
20240701,102000,101949165,2490,2490,2490,2490,0
20240701,101900,101949165,2490,2490,2490,2490,0
20240701,101800,101949165,2490,2500,2500,2490,2
20240701,101700,101944175,2500,2500,2500,2500,7
20240701,101600,101926675,2490,2490,2490,2490,0
20240701,101500,101926675,2490,2490,2490,2490,0
20240701,101400,101926675,2490,2490,2490,2490,1
20240701,101300,101924185,2490,2490,2490,2490,979
20240701,101200,99486475,2490,2490,2490,2490,1
20240701,101100,99483985,2480,2480,2480,2480,0
20240701,101000,99483985,2480,2480,2480,2480,44
20240701,100900,99374865,2475,2495,2495,2475,5048
20240701,100800,86859775,2495,2495,2495,2495,25
20240701,100700,86797400,2490,2490,2490,2490,0
20240701,100600,86797400,2490,2505,2505,2490,5000
20240701,100500,74335335,2510,2510,2510,2510,697
20240701,100400,72585865,2510,2510,2510,2510,0
20240701,100300,72585865,2510,2510,2510,2510,0
20240701,100200,72585865,2510,2510,2510,2510,0
20240701,100100,72585865,2510,2510,2510,2510,0
20240701,100000,72585865,2510,2510,2510,2510,205
20240701,095900,72071315,2495,2495,2495,2495,2
20240701,095800,72066325,2505,2505,2505,2505,1
20240701,095700,72063820,2495,2495,2495,2495,0
20240701,095600,72063820,2495,2485,2495,2485,227
20240701,095500,71497915,2485,2485,2485,2485,0
20240701,095400,71497915,2485,2485,2485,2485,22
20240701,095300,71443245,2480,2480,2480,2480,1
20240701,095200,71440765,2505,2505,2505,2470,10056
20240701,095100,46423995,2510,2510,2510,2510,0
20240701,095000,46423995,2510,2510,2510,2510,40
20240701,094900,46323595,2510,2510,2510,2510,0
20240701,094800,46323595,2510,2510,2510,2510,0
20240701,094700,46323595,2510,2510,2510,2510,0
20240701,094600,46323595,2510,2510,2510,2510,1
20240701,094500,46321085,2505,2505,2505,2505,0
20240701,094400,46321085,2505,2505,2505,2505,0
20240701,094300,46321085,2505,2505,2505,2505,25
20240701,094200,46258460,2500,2500,2500,2500,0
20240701,094100,46258460,2500,2500,2500,2500,36
20240701,094000,46168460,2510,2505,2510,2500,1004
20240701,093900,43655050,2515,2515,2515,2515,0
20240701,093800,43655050,2515,2515,2515,2515,80
20240701,093700,43453850,2515,2515,2515,2515,1
20240701,093600,43451335,2510,2510,2510,2510,0
20240701,093500,43451335,2510,2510,2510,2510,1000
20240701,093400,40941335,2505,2510,2510,2505,270
20240701,093300,40264935,2510,2515,2515,2510,82
20240701,093200,40059095,2515,2515,2515,2515,0
20240701,093100,40059095,2515,2515,2515,2515,20
20240701,093000,40008795,2510,2510,2510,2510,75
20240701,092900,39820545,2515,2520,2520,2515,5106
20240701,092800,26978430,2530,2530,2530,2530,1
20240701,092700,26975900,2535,2535,2535,2535,1053
20240701,092600,24306545,2530,2530,2530,2530,0
20240701,092500,24306545,2530,2530,2530,2530,0
20240701,092400,24306545,2530,2530,2530,2530,0
20240701,092300,24306545,2530,2530,2530,2530,0
20240701,092200,24306545,2530,2530,2530,2530,0
20240701,092100,24306545,2530,2530,2530,2530,0
20240701,092000,24306545,2530,2530,2530,2530,431
20240701,091900,23216115,2530,2530,2530,2530,5
20240701,091800,23203465,2530,2530,2530,2530,0
20240701,091700,23203465,2530,2530,2530,2530,0
20240701,091600,23203465,2530,2530,2530,2530,0
20240701,091500,23203465,2530,2530,2530,2530,0
20240701,091400,23203465,2530,2525,2530,2525,5
20240701,091300,23190825,2505,2505,2505,2505,740
20240701,091200,21337125,2515,2515,2515,2515,409
20240701,091100,20308490,2505,2505,2505,2505,0
20240701,091000,20308490,2505,2510,2510,2500,615
20240701,090900,18770585,2500,2535,2535,2500,5344
20240701,090800,5333145,2515,2540,2540,2515,1000
20240701,090700,2812185,2540,2540,2540,2540,0
20240701,090600,2812185,2540,2540,2540,2540,5
20240701,090500,2799485,2540,2540,2540,2540,3
20240701,090400,2791865,2545,2545,2545,2545,10
20240701,090300,2766415,2545,2545,2545,2545,0
20240701,090200,2766415,2545,2545,2545,2545,0
20240701,090100,2766415,2545,2545,2545,2545,0
20240701,090000,2766415,2545,2545,2545,2545,1087