KissMeData/010040/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,185500,92597995,2600,2600,2600,2600,1298
20240701,185400,92597995,2600,2600,2600,2600,0
20240701,185300,92597995,2600,2600,2600,2600,0
20240701,185200,92597995,2600,2600,2600,2600,0
20240701,185100,92597995,2600,2600,2600,2600,0
20240701,185000,92597995,2600,2600,2600,2600,0
20240701,184900,92597995,2600,2600,2600,2600,0
20240701,184800,92597995,2600,2600,2600,2600,0
20240701,184700,92597995,2600,2600,2600,2600,0
20240701,184600,92597995,2600,2600,2600,2600,0
20240701,184500,92597995,2600,2600,2600,2600,0
20240701,184400,92597995,2600,2600,2600,2600,0
20240701,184300,92597995,2600,2600,2600,2600,0
20240701,184200,92597995,2600,2600,2600,2600,0
20240701,184100,92597995,2600,2600,2600,2600,0
20240701,184000,92597995,2600,2600,2600,2600,0
20240701,183900,92597995,2600,2600,2600,2600,0
20240701,183800,92597995,2600,2600,2600,2600,0
20240701,183700,92597995,2600,2600,2600,2600,0
20240701,183600,92597995,2600,2600,2600,2600,0
20240701,183500,92597995,2600,2600,2600,2600,0
20240701,183400,92597995,2600,2600,2600,2600,0
20240701,183300,92597995,2600,2600,2600,2600,0
20240701,183200,92597995,2600,2600,2600,2600,0
20240701,183100,92597995,2600,2600,2600,2600,0
20240701,183000,92597995,2600,2600,2600,2600,0
20240701,182900,92597995,2600,2600,2600,2600,0
20240701,182800,92597995,2600,2600,2600,2600,0
20240701,182700,92597995,2600,2600,2600,2600,0
20240701,182600,92597995,2600,2600,2600,2600,0
20240701,182500,92597995,2600,2600,2600,2600,1298
20240701,182400,92597995,2600,2600,2600,2600,0
20240701,182300,92597995,2600,2600,2600,2600,0
20240701,182200,92597995,2600,2600,2600,2600,0
20240701,182100,92597995,2600,2600,2600,2600,0
20240701,182000,92597995,2600,2600,2600,2600,0
20240701,181900,92597995,2600,2600,2600,2600,0
20240701,181800,92597995,2600,2600,2600,2600,0
20240701,181700,92597995,2600,2600,2600,2600,0
20240701,181600,92597995,2600,2600,2600,2600,0
20240701,181500,92597995,2600,2600,2600,2600,0
20240701,181400,92597995,2600,2600,2600,2600,0
20240701,181300,92597995,2600,2600,2600,2600,0
20240701,181200,92597995,2600,2600,2600,2600,0
20240701,181100,92597995,2600,2600,2600,2600,0
20240701,181000,92597995,2600,2600,2600,2600,0
20240701,180900,92597995,2600,2600,2600,2600,0
20240701,180800,92597995,2600,2600,2600,2600,0
20240701,180700,92597995,2600,2600,2600,2600,0
20240701,180600,92597995,2600,2600,2600,2600,0
20240701,180500,92597995,2600,2600,2600,2600,0
20240701,180400,92597995,2600,2600,2600,2600,0
20240701,180300,92597995,2600,2600,2600,2600,0
20240701,180200,92597995,2600,2600,2600,2600,0
20240701,180100,92597995,2600,2600,2600,2600,0
20240701,180000,92597995,2600,2600,2600,2600,0
20240701,175900,92597995,2600,2600,2600,2600,0
20240701,175800,92597995,2600,2600,2600,2600,0
20240701,175700,92597995,2600,2600,2600,2600,0
20240701,175600,92597995,2600,2600,2600,2600,0
20240701,175500,92597995,2600,2600,2600,2600,1298
20240701,175400,92597995,2600,2600,2600,2600,0
20240701,175300,92597995,2600,2600,2600,2600,0
20240701,175200,92597995,2600,2600,2600,2600,0
20240701,175100,92597995,2600,2600,2600,2600,0
20240701,175000,92597995,2600,2600,2600,2600,0
20240701,174900,92597995,2600,2600,2600,2600,0
20240701,174800,92597995,2600,2600,2600,2600,0
20240701,174700,92597995,2600,2600,2600,2600,0
20240701,174600,92597995,2600,2600,2600,2600,0
20240701,174500,92597995,2600,2600,2600,2600,0
20240701,174400,92597995,2600,2600,2600,2600,0
20240701,174300,92597995,2600,2600,2600,2600,0
20240701,174200,92597995,2600,2600,2600,2600,0
20240701,174100,92597995,2600,2600,2600,2600,0
20240701,174000,92597995,2600,2600,2600,2600,0
20240701,173900,92597995,2600,2600,2600,2600,0
20240701,173800,92597995,2600,2600,2600,2600,0
20240701,173700,92597995,2600,2600,2600,2600,0
20240701,173600,92597995,2600,2600,2600,2600,0
20240701,173500,92597995,2600,2600,2600,2600,0
20240701,173400,92597995,2600,2600,2600,2600,0
20240701,173300,92597995,2600,2600,2600,2600,0
20240701,173200,92597995,2600,2600,2600,2600,0
20240701,173100,92597995,2600,2600,2600,2600,0
20240701,173000,92597995,2600,2600,2600,2600,0
20240701,172900,92597995,2600,2600,2600,2600,0
20240701,172800,92597995,2600,2600,2600,2600,0
20240701,172700,92597995,2600,2600,2600,2600,0
20240701,172600,92597995,2600,2600,2600,2600,0
20240701,172500,92597995,2600,2600,2600,2600,1298
20240701,172400,92597995,2600,2600,2600,2600,0
20240701,172300,92597995,2600,2600,2600,2600,0
20240701,172200,92597995,2600,2600,2600,2600,0
20240701,172100,92597995,2600,2600,2600,2600,0
20240701,172000,92597995,2600,2600,2600,2600,0
20240701,171900,92597995,2600,2600,2600,2600,0
20240701,171800,92597995,2600,2600,2600,2600,0
20240701,171700,92597995,2600,2600,2600,2600,0
20240701,171600,92597995,2600,2600,2600,2600,0
20240701,171500,92597995,2600,2600,2600,2600,0
20240701,171400,92597995,2600,2600,2600,2600,0
20240701,171300,92597995,2600,2600,2600,2600,0
20240701,171200,92597995,2600,2600,2600,2600,0
20240701,171100,92597995,2600,2600,2600,2600,0
20240701,171000,92597995,2600,2600,2600,2600,0
20240701,170900,92597995,2600,2600,2600,2600,0
20240701,170800,92597995,2600,2600,2600,2600,0
20240701,170700,92597995,2600,2600,2600,2600,0
20240701,170600,92597995,2600,2600,2600,2600,0
20240701,170500,92597995,2600,2600,2600,2600,0
20240701,170400,92597995,2600,2600,2600,2600,0
20240701,170300,92597995,2600,2600,2600,2600,0
20240701,170200,92597995,2600,2600,2600,2600,0
20240701,170100,92597995,2600,2600,2600,2600,0
20240701,170000,92597995,2600,2600,2600,2600,0
20240701,165900,92597995,2600,2600,2600,2600,0
20240701,165800,92597995,2600,2600,2600,2600,0
20240701,165700,92597995,2600,2600,2600,2600,0
20240701,165600,92597995,2600,2600,2600,2600,0
20240701,165500,92597995,2600,2600,2600,2600,1298
20240701,165400,92597995,2600,2600,2600,2600,0
20240701,165300,92597995,2600,2600,2600,2600,0
20240701,165200,92597995,2600,2600,2600,2600,0
20240701,165100,92597995,2600,2600,2600,2600,0
20240701,165000,92597995,2600,2600,2600,2600,0
20240701,164900,92597995,2600,2600,2600,2600,0
20240701,164800,92597995,2600,2600,2600,2600,0
20240701,164700,92597995,2600,2600,2600,2600,0
20240701,164600,92597995,2600,2600,2600,2600,0
20240701,164500,92597995,2600,2600,2600,2600,0
20240701,164400,92597995,2600,2600,2600,2600,0
20240701,164300,92597995,2600,2600,2600,2600,0
20240701,164200,92597995,2600,2600,2600,2600,0
20240701,164100,92597995,2600,2600,2600,2600,0
20240701,164000,92597995,2600,2600,2600,2600,0
20240701,163900,92597995,2600,2600,2600,2600,0
20240701,163800,92597995,2600,2600,2600,2600,0
20240701,163700,92597995,2600,2600,2600,2600,0
20240701,163600,92597995,2600,2600,2600,2600,0
20240701,163500,92597995,2600,2600,2600,2600,0
20240701,163400,92597995,2600,2600,2600,2600,0
20240701,163300,92597995,2600,2600,2600,2600,0
20240701,163200,92597995,2600,2600,2600,2600,0
20240701,163100,92597995,2600,2600,2600,2600,0
20240701,163000,92597995,2600,2600,2600,2600,0
20240701,162900,92597995,2600,2600,2600,2600,0
20240701,162800,92597995,2600,2600,2600,2600,0
20240701,162700,92597995,2600,2600,2600,2600,0
20240701,162600,92597995,2600,2600,2600,2600,0
20240701,162500,92597995,2600,2600,2600,2600,1298
20240701,162400,92597995,2600,2600,2600,2600,0
20240701,162300,92597995,2600,2600,2600,2600,0
20240701,162200,92597995,2600,2600,2600,2600,0
20240701,162100,92597995,2600,2600,2600,2600,0
20240701,162000,92597995,2600,2600,2600,2600,0
20240701,161900,92597995,2600,2600,2600,2600,0
20240701,161800,92597995,2600,2600,2600,2600,0
20240701,161700,92597995,2600,2600,2600,2600,0
20240701,161600,92597995,2600,2600,2600,2600,0
20240701,161500,92597995,2600,2600,2600,2600,0
20240701,161400,92597995,2600,2600,2600,2600,0
20240701,161300,92597995,2600,2600,2600,2600,0
20240701,161200,92597995,2600,2600,2600,2600,0
20240701,161100,92597995,2600,2600,2600,2600,0
20240701,161000,92597995,2600,2600,2600,2600,0
20240701,160900,92597995,2600,2600,2600,2600,0
20240701,160800,92597995,2600,2600,2600,2600,0
20240701,160700,92597995,2600,2600,2600,2600,0
20240701,160600,92597995,2600,2600,2600,2600,0
20240701,160500,92597995,2600,2600,2600,2600,0
20240701,160400,92597995,2600,2600,2600,2600,0
20240701,160300,92597995,2600,2600,2600,2600,0
20240701,160200,92597995,2600,2600,2600,2600,0
20240701,160100,92597995,2600,2600,2600,2600,0
20240701,160000,92597995,2600,2600,2600,2600,0
20240701,155900,92597995,2600,2600,2600,2600,0
20240701,155800,92597995,2600,2600,2600,2600,0
20240701,155700,92597995,2600,2600,2600,2600,0
20240701,155600,92597995,2600,2600,2600,2600,0
20240701,155500,92597995,2600,2600,2600,2600,1298
20240701,155400,92597995,2600,2600,2600,2600,0
20240701,155300,92597995,2600,2600,2600,2600,0
20240701,155200,92597995,2600,2600,2600,2600,0
20240701,155100,92597995,2600,2600,2600,2600,0
20240701,155000,92597995,2600,2600,2600,2600,0
20240701,154900,92597995,2600,2600,2600,2600,0
20240701,154800,92597995,2600,2600,2600,2600,0
20240701,154700,92597995,2600,2600,2600,2600,0
20240701,154600,92597995,2600,2600,2600,2600,0
20240701,154500,92597995,2600,2600,2600,2600,0
20240701,154400,92597995,2600,2600,2600,2600,0
20240701,154300,92597995,2600,2600,2600,2600,0
20240701,154200,92597995,2600,2600,2600,2600,0
20240701,154100,92597995,2600,2600,2600,2600,0
20240701,154000,92597995,2600,2600,2600,2600,0
20240701,153900,92597995,2600,2600,2600,2600,0
20240701,153800,92597995,2600,2600,2600,2600,0
20240701,153700,92597995,2600,2600,2600,2600,0
20240701,153600,92597995,2600,2600,2600,2600,0
20240701,153500,92597995,2600,2600,2600,2600,0
20240701,153400,92597995,2600,2600,2600,2600,0
20240701,153300,92597995,2600,2600,2600,2600,0
20240701,153200,92597995,2600,2600,2600,2600,0
20240701,153100,92597995,2600,2600,2600,2600,0
20240701,153000,92597995,2600,2600,2600,2600,1298
20240701,152900,89223195,2610,2610,2610,2610,0
20240701,152800,89223195,2610,2610,2610,2610,0
20240701,152700,89223195,2610,2610,2610,2610,0
20240701,152600,89223195,2610,2610,2610,2610,0
20240701,152500,89223195,2610,2610,2610,2610,0
20240701,152400,89223195,2610,2610,2610,2610,0
20240701,152300,89223195,2610,2610,2610,2610,0
20240701,152200,89223195,2610,2610,2610,2610,0
20240701,152100,89223195,2610,2610,2610,2610,0
20240701,152000,89223195,2610,2610,2610,2610,0
20240701,151900,89223195,2610,2610,2610,2610,8
20240701,151800,89202315,2615,2615,2615,2615,3
20240701,151700,89194470,2610,2610,2610,2610,30
20240701,151600,89116170,2615,2615,2615,2615,0
20240701,151500,89116170,2615,2615,2615,2615,0
20240701,151400,89116170,2615,2615,2615,2615,0
20240701,151300,89116170,2615,2615,2615,2615,0
20240701,151200,89116170,2615,2610,2615,2610,114
20240701,151100,88818590,2610,2610,2610,2610,0
20240701,151000,88818590,2610,2610,2610,2610,0
20240701,150900,88818590,2610,2610,2610,2610,1
20240701,150800,88815980,2615,2615,2615,2615,3
20240701,150700,88808135,2615,2615,2615,2615,0
20240701,150600,88808135,2615,2615,2615,2615,0
20240701,150500,88808135,2615,2615,2615,2615,100
20240701,150400,88546635,2615,2615,2615,2615,117
20240701,150300,88240680,2615,2615,2620,2615,445
20240701,150200,87076955,2615,2620,2620,2615,143
20240701,150100,86702625,2620,2615,2620,2615,20
20240701,150000,86650295,2615,2610,2615,2610,220
20240701,145900,86075945,2610,2610,2610,2610,0
20240701,145800,86075945,2610,2610,2610,2610,0
20240701,145700,86075945,2610,2605,2610,2605,11
20240701,145600,86047275,2605,2605,2605,2605,0
20240701,145500,86047275,2605,2605,2605,2605,1
20240701,145400,86044670,2605,2605,2605,2605,0
20240701,145300,86044670,2605,2605,2605,2605,0
20240701,145200,86044670,2605,2605,2605,2605,0
20240701,145100,86044670,2605,2605,2605,2605,0
20240701,145000,86044670,2605,2605,2605,2605,1
20240701,144900,86042065,2605,2605,2605,2605,0
20240701,144800,86042065,2605,2605,2605,2605,0
20240701,144700,86042065,2605,2605,2605,2605,0
20240701,144600,86042065,2605,2605,2605,2600,41
20240701,144500,85935265,2605,2605,2605,2605,0
20240701,144400,85935265,2605,2605,2605,2605,0
20240701,144300,85935265,2605,2605,2605,2605,0
20240701,144200,85935265,2605,2605,2610,2605,125
20240701,144100,85609620,2605,2605,2605,2605,0
20240701,144000,85609620,2605,2605,2605,2605,272
20240701,143900,84901060,2600,2600,2600,2600,0
20240701,143800,84901060,2600,2600,2600,2600,0
20240701,143700,84901060,2600,2600,2600,2600,241
20240701,143600,84274460,2600,2600,2600,2600,0
20240701,143500,84274460,2600,2600,2600,2600,0
20240701,143400,84274460,2600,2600,2600,2600,0
20240701,143300,84274460,2600,2600,2600,2600,9
20240701,143200,84251060,2600,2600,2600,2600,0
20240701,143100,84251060,2600,2600,2600,2600,0
20240701,143000,84251060,2600,2600,2600,2600,0
20240701,142900,84251060,2600,2600,2600,2600,0
20240701,142800,84251060,2600,2600,2600,2600,2
20240701,142700,84245860,2595,2595,2595,2595,0
20240701,142600,84245860,2595,2595,2595,2595,398
20240701,142500,83213050,2600,2600,2600,2600,0
20240701,142400,83213050,2600,2600,2600,2600,0
20240701,142300,83213050,2600,2600,2600,2600,0
20240701,142200,83213050,2600,2600,2600,2600,0
20240701,142100,83213050,2600,2600,2600,2600,0
20240701,142000,83213050,2600,2600,2600,2600,0
20240701,141900,83213050,2600,2600,2600,2600,0
20240701,141800,83213050,2600,2600,2600,2600,398
20240701,141700,82178250,2600,2600,2600,2600,0
20240701,141600,82178250,2600,2600,2600,2600,0
20240701,141500,82178250,2600,2600,2600,2600,0
20240701,141400,82178250,2600,2600,2600,2600,0
20240701,141300,82178250,2600,2600,2600,2600,0
20240701,141200,82178250,2600,2600,2600,2600,0
20240701,141100,82178250,2600,2600,2600,2600,0
20240701,141000,82178250,2600,2600,2600,2600,0
20240701,140900,82178250,2600,2600,2600,2600,0
20240701,140800,82178250,2600,2600,2600,2600,0
20240701,140700,82178250,2600,2600,2600,2600,0
20240701,140600,82178250,2600,2600,2600,2600,1
20240701,140500,82175650,2590,2590,2590,2590,0
20240701,140400,82175650,2590,2590,2590,2590,0
20240701,140300,82175650,2590,2590,2590,2590,0
20240701,140200,82175650,2590,2590,2590,2590,0
20240701,140100,82175650,2590,2590,2590,2590,0
20240701,140000,82175650,2590,2590,2590,2590,1
20240701,135900,82173060,2590,2590,2590,2590,0
20240701,135800,82173060,2590,2590,2590,2590,0
20240701,135700,82173060,2590,2590,2590,2590,0
20240701,135600,82173060,2590,2590,2590,2590,380
20240701,135500,81188860,2600,2600,2600,2600,0
20240701,135400,81188860,2600,2600,2600,2600,0
20240701,135300,81188860,2600,2600,2600,2600,0
20240701,135200,81188860,2600,2600,2600,2600,0
20240701,135100,81188860,2600,2600,2600,2600,500
20240701,135000,79888860,2590,2595,2595,2590,1400
20240701,134900,76260240,2595,2595,2595,2595,0
20240701,134800,76260240,2595,2600,2600,2595,128
20240701,134700,75927580,2600,2600,2600,2600,0
20240701,134600,75927580,2600,2600,2600,2600,0
20240701,134500,75927580,2600,2600,2600,2600,1
20240701,134400,75924980,2600,2600,2600,2600,0
20240701,134300,75924980,2600,2600,2600,2600,0
20240701,134200,75924980,2600,2600,2600,2600,1
20240701,134100,75922380,2595,2595,2595,2595,0
20240701,134000,75922380,2595,2595,2595,2595,0
20240701,133900,75922380,2595,2595,2595,2595,0
20240701,133800,75922380,2595,2595,2595,2595,0
20240701,133700,75922380,2595,2595,2595,2595,0
20240701,133600,75922380,2595,2595,2595,2595,0
20240701,133500,75922380,2595,2595,2595,2595,0
20240701,133400,75922380,2595,2595,2595,2595,0
20240701,133300,75922380,2595,2595,2595,2595,0
20240701,133200,75922380,2595,2595,2595,2595,0
20240701,133100,75922380,2595,2595,2595,2595,0
20240701,133000,75922380,2595,2595,2595,2595,0
20240701,132900,75922380,2595,2595,2595,2595,0
20240701,132800,75922380,2595,2595,2595,2595,0
20240701,132700,75922380,2595,2595,2595,2595,573
20240701,132600,74435445,2595,2595,2595,2595,39
20240701,132500,74334240,2595,2595,2595,2595,100
20240701,132400,74074740,2590,2590,2590,2590,0
20240701,132300,74074740,2590,2590,2590,2590,36
20240701,132200,73981500,2595,2595,2595,2595,100
20240701,132100,73722000,2595,2595,2595,2595,0
20240701,132000,73722000,2595,2595,2595,2595,0
20240701,131900,73722000,2595,2595,2595,2595,0
20240701,131800,73722000,2595,2595,2595,2595,404
20240701,131700,72673620,2595,2595,2595,2595,0
20240701,131600,72673620,2595,2595,2595,2595,0
20240701,131500,72673620,2595,2595,2595,2595,0
20240701,131400,72673620,2595,2595,2595,2595,0
20240701,131300,72673620,2595,2595,2595,2595,0
20240701,131200,72673620,2595,2595,2595,2595,0
20240701,131100,72673620,2595,2595,2595,2595,171
20240701,131000,72229875,2595,2595,2595,2595,0
20240701,130900,72229875,2595,2595,2595,2595,0
20240701,130800,72229875,2595,2595,2595,2595,0
20240701,130700,72229875,2595,2595,2595,2595,0
20240701,130600,72229875,2595,2600,2600,2595,176
20240701,130500,71772280,2595,2595,2595,2595,0
20240701,130400,71772280,2595,2595,2595,2595,0
20240701,130300,71772280,2595,2595,2595,2595,0
20240701,130200,71772280,2595,2595,2595,2595,0
20240701,130100,71772280,2595,2595,2595,2595,0
20240701,130000,71772280,2595,2595,2595,2595,100
20240701,125900,71512780,2600,2600,2600,2600,0
20240701,125800,71512780,2600,2600,2600,2600,0
20240701,125700,71512780,2600,2600,2600,2600,0
20240701,125600,71512780,2600,2600,2600,2600,0
20240701,125500,71512780,2600,2600,2600,2600,10
20240701,125400,71486780,2595,2595,2595,2595,0
20240701,125300,71486780,2595,2600,2600,2595,31
20240701,125200,71406330,2595,2595,2595,2595,0
20240701,125100,71406330,2595,2595,2595,2595,339
20240701,125000,70526625,2595,2595,2595,2595,438
20240701,124900,69390015,2600,2600,2600,2600,0
20240701,124800,69390015,2600,2600,2600,2600,0
20240701,124700,69390015,2600,2600,2600,2600,0
20240701,124600,69390015,2600,2600,2600,2600,0
20240701,124500,69390015,2600,2600,2600,2600,0
20240701,124400,69390015,2600,2600,2600,2600,0
20240701,124300,69390015,2600,2600,2600,2600,10
20240701,124200,69364015,2595,2595,2595,2595,0
20240701,124100,69364015,2595,2595,2595,2595,0
20240701,124000,69364015,2595,2595,2595,2595,0
20240701,123900,69364015,2595,2595,2595,2595,0
20240701,123800,69364015,2595,2595,2595,2595,0
20240701,123700,69364015,2595,2595,2595,2595,0
20240701,123600,69364015,2595,2595,2595,2595,10
20240701,123500,69338065,2595,2595,2595,2595,0
20240701,123400,69338065,2595,2595,2595,2595,132
20240701,123300,68995525,2590,2590,2590,2590,0
20240701,123200,68995525,2590,2590,2590,2590,0
20240701,123100,68995525,2590,2590,2590,2590,0
20240701,123000,68995525,2590,2590,2590,2590,0
20240701,122900,68995525,2590,2590,2590,2590,0
20240701,122800,68995525,2590,2595,2595,2590,500
20240701,122700,67700500,2595,2595,2595,2595,0
20240701,122600,67700500,2595,2595,2595,2595,0
20240701,122500,67700500,2595,2595,2595,2595,0
20240701,122400,67700500,2595,2595,2595,2595,0
20240701,122300,67700500,2595,2595,2595,2595,0
20240701,122200,67700500,2595,2595,2595,2595,0
20240701,122100,67700500,2595,2595,2595,2595,234
20240701,122000,67093270,2590,2590,2590,2590,0
20240701,121900,67093270,2590,2590,2590,2590,0
20240701,121800,67093270,2590,2590,2590,2590,0
20240701,121700,67093270,2590,2590,2590,2590,140
20240701,121600,66730670,2595,2595,2595,2595,0
20240701,121500,66730670,2595,2595,2595,2595,2
20240701,121400,66725480,2590,2590,2590,2590,0
20240701,121300,66725480,2590,2590,2590,2590,0
20240701,121200,66725480,2590,2590,2590,2590,0
20240701,121100,66725480,2590,2590,2590,2590,0
20240701,121000,66725480,2590,2590,2590,2590,0
20240701,120900,66725480,2590,2590,2590,2590,0
20240701,120800,66725480,2590,2590,2590,2590,0
20240701,120700,66725480,2590,2590,2590,2590,0
20240701,120600,66725480,2590,2590,2590,2590,0
20240701,120500,66725480,2590,2590,2590,2590,0
20240701,120400,66725480,2590,2590,2590,2590,0
20240701,120300,66725480,2590,2590,2590,2590,0
20240701,120200,66725480,2590,2590,2590,2590,0
20240701,120100,66725480,2590,2590,2590,2590,0
20240701,120000,66725480,2590,2590,2590,2590,0
20240701,115900,66725480,2590,2590,2590,2590,0
20240701,115800,66725480,2590,2590,2590,2590,38
20240701,115700,66627060,2600,2600,2600,2600,0
20240701,115600,66627060,2600,2600,2600,2600,0
20240701,115500,66627060,2600,2600,2600,2600,0
20240701,115400,66627060,2600,2600,2600,2600,2
20240701,115300,66621860,2600,2600,2600,2600,0
20240701,115200,66621860,2600,2600,2600,2600,50
20240701,115100,66491860,2600,2600,2600,2600,0
20240701,115000,66491860,2600,2600,2600,2600,0
20240701,114900,66491860,2600,2600,2600,2600,0
20240701,114800,66491860,2600,2600,2600,2600,0
20240701,114700,66491860,2600,2600,2600,2600,0
20240701,114600,66491860,2600,2600,2600,2600,0
20240701,114500,66491860,2600,2600,2600,2600,0
20240701,114400,66491860,2600,2600,2600,2600,0
20240701,114300,66491860,2600,2600,2600,2600,0
20240701,114200,66491860,2600,2600,2600,2600,0
20240701,114100,66491860,2600,2600,2600,2600,0
20240701,114000,66491860,2600,2600,2600,2600,146
20240701,113900,66112260,2600,2600,2600,2600,0
20240701,113800,66112260,2600,2600,2600,2600,0
20240701,113700,66112260,2600,2600,2600,2600,0
20240701,113600,66112260,2600,2600,2600,2600,0
20240701,113500,66112260,2600,2600,2600,2600,0
20240701,113400,66112260,2600,2600,2600,2600,0
20240701,113300,66112260,2600,2600,2600,2600,0
20240701,113200,66112260,2600,2600,2600,2600,0
20240701,113100,66112260,2600,2600,2600,2600,0
20240701,113000,66112260,2600,2600,2600,2600,0
20240701,112900,66112260,2600,2600,2600,2600,0
20240701,112800,66112260,2600,2600,2600,2600,0
20240701,112700,66112260,2600,2600,2600,2600,0
20240701,112600,66112260,2600,2600,2600,2600,0
20240701,112500,66112260,2600,2600,2600,2600,0
20240701,112400,66112260,2600,2600,2600,2600,20
20240701,112300,66060260,2600,2600,2600,2600,0
20240701,112200,66060260,2600,2600,2600,2600,0
20240701,112100,66060260,2600,2600,2600,2600,0
20240701,112000,66060260,2600,2600,2600,2600,2
20240701,111900,66055060,2585,2585,2585,2585,0
20240701,111800,66055060,2585,2585,2585,2585,1
20240701,111700,66052475,2600,2600,2600,2600,0
20240701,111600,66052475,2600,2600,2600,2600,0
20240701,111500,66052475,2600,2600,2600,2600,0
20240701,111400,66052475,2600,2600,2600,2600,0
20240701,111300,66052475,2600,2600,2600,2600,0
20240701,111200,66052475,2600,2600,2600,2600,0
20240701,111100,66052475,2600,2600,2600,2600,0
20240701,111000,66052475,2600,2600,2600,2600,0
20240701,110900,66052475,2600,2600,2600,2600,0
20240701,110800,66052475,2600,2600,2600,2600,4
20240701,110700,66042075,2600,2600,2600,2600,0
20240701,110600,66042075,2600,2600,2600,2600,350
20240701,110500,65132075,2600,2600,2600,2600,0
20240701,110400,65132075,2600,2600,2600,2600,0
20240701,110300,65132075,2600,2600,2600,2600,0
20240701,110200,65132075,2600,2600,2600,2600,1
20240701,110100,65129475,2595,2595,2595,2595,0
20240701,110000,65129475,2595,2600,2600,2580,6519
20240701,105900,48271330,2600,2600,2600,2600,780
20240701,105800,46243330,2600,2600,2600,2600,0
20240701,105700,46243330,2600,2600,2600,2600,115
20240701,105600,45944330,2605,2605,2605,2605,0
20240701,105500,45944330,2605,2605,2605,2605,0
20240701,105400,45944330,2605,2605,2605,2605,100
20240701,105300,45683830,2610,2610,2610,2610,1
20240701,105200,45681220,2605,2605,2605,2605,0
20240701,105100,45681220,2605,2605,2605,2605,0
20240701,105000,45681220,2605,2605,2605,2605,0
20240701,104900,45681220,2605,2605,2605,2605,0
20240701,104800,45681220,2605,2605,2605,2605,0
20240701,104700,45681220,2605,2605,2605,2605,0
20240701,104600,45681220,2605,2605,2605,2605,0
20240701,104500,45681220,2605,2605,2605,2605,0
20240701,104400,45681220,2605,2605,2605,2605,2
20240701,104300,45676010,2605,2605,2605,2605,0
20240701,104200,45676010,2605,2605,2605,2605,0
20240701,104100,45676010,2605,2605,2605,2605,4
20240701,104000,45665590,2610,2610,2610,2610,0
20240701,103900,45665590,2610,2610,2610,2610,0
20240701,103800,45665590,2610,2610,2610,2610,0
20240701,103700,45665590,2610,2610,2610,2610,0
20240701,103600,45665590,2610,2610,2610,2610,0
20240701,103500,45665590,2610,2610,2610,2610,0
20240701,103400,45665590,2610,2610,2610,2610,0
20240701,103300,45665590,2610,2610,2610,2610,0
20240701,103200,45665590,2610,2610,2610,2610,0
20240701,103100,45665590,2610,2610,2610,2610,4
20240701,103000,45655150,2610,2610,2610,2610,3
20240701,102900,45647320,2610,2610,2610,2610,0
20240701,102800,45647320,2610,2610,2610,2610,0
20240701,102700,45647320,2610,2610,2610,2610,0
20240701,102600,45647320,2610,2605,2610,2605,1156
20240701,102500,42635160,2610,2610,2610,2610,190
20240701,102400,42139260,2610,2610,2610,2610,0
20240701,102300,42139260,2610,2605,2610,2605,511
20240701,102200,40808050,2610,2610,2610,2610,0
20240701,102100,40808050,2610,2610,2610,2610,0
20240701,102000,40808050,2610,2610,2610,2610,0
20240701,101900,40808050,2610,2610,2610,2610,0
20240701,101800,40808050,2610,2610,2610,2610,0
20240701,101700,40808050,2610,2610,2610,2610,0
20240701,101600,40808050,2610,2610,2610,2610,0
20240701,101500,40808050,2610,2610,2610,2610,460
20240701,101400,39607450,2610,2610,2610,2610,0
20240701,101300,39607450,2610,2600,2610,2600,659
20240701,101200,37893970,2610,2610,2610,2610,0
20240701,101100,37893970,2610,2610,2610,2610,0
20240701,101000,37893970,2610,2610,2610,2610,8
20240701,100900,37873090,2600,2610,2610,2600,36
20240701,100800,37779320,2610,2615,2625,2610,510
20240701,100700,36445100,2615,2615,2615,2615,12
20240701,100600,36413720,2605,2615,2615,2605,1058
20240701,100500,33657050,2615,2615,2615,2615,0
20240701,100400,33657050,2615,2615,2615,2615,0
20240701,100300,33657050,2615,2615,2615,2615,0
20240701,100200,33657050,2615,2615,2615,2615,0
20240701,100100,33657050,2615,2615,2615,2615,12
20240701,100000,33625670,2605,2605,2605,2605,10
20240701,095900,33599620,2615,2615,2615,2615,0
20240701,095800,33599620,2615,2615,2615,2615,0
20240701,095700,33599620,2615,2615,2615,2615,0
20240701,095600,33599620,2615,2615,2615,2615,7
20240701,095500,33581315,2600,2600,2600,2600,171
20240701,095400,33136715,2615,2615,2615,2615,0
20240701,095300,33136715,2615,2615,2615,2615,5
20240701,095200,33123640,2600,2600,2600,2600,0
20240701,095100,33123640,2600,2600,2600,2600,0
20240701,095000,33123640,2600,2600,2600,2600,0
20240701,094900,33123640,2600,2600,2600,2600,0
20240701,094800,33123640,2600,2600,2600,2600,528
20240701,094700,31750840,2600,2600,2600,2600,242
20240701,094600,31121640,2605,2605,2605,2605,0
20240701,094500,31121640,2605,2605,2605,2605,0
20240701,094400,31121640,2605,2605,2605,2605,0
20240701,094300,31121640,2605,2605,2605,2605,0
20240701,094200,31121640,2605,2605,2605,2605,0
20240701,094100,31121640,2605,2605,2605,2605,0
20240701,094000,31121640,2605,2605,2605,2605,0
20240701,093900,31121640,2605,2605,2605,2605,1
20240701,093800,31119035,2595,2600,2605,2595,1531
20240701,093700,27144785,2600,2600,2600,2600,1
20240701,093600,27142185,2605,2605,2605,2605,0
20240701,093500,27142185,2605,2595,2605,2595,501
20240701,093400,25842080,2595,2600,2600,2595,345
20240701,093300,24946800,2615,2615,2615,2615,0
20240701,093200,24946800,2615,2595,2615,2595,342
20240701,093100,24059270,2615,2615,2615,2615,0
20240701,093000,24059270,2615,2615,2615,2615,0
20240701,092900,24059270,2615,2615,2615,2615,0
20240701,092800,24059270,2615,2615,2615,2615,0
20240701,092700,24059270,2615,2615,2615,2615,0
20240701,092600,24059270,2615,2615,2615,2615,0
20240701,092500,24059270,2615,2615,2615,2615,11
20240701,092400,24030505,2615,2595,2615,2595,271
20240701,092300,23327040,2615,2600,2615,2600,642
20240701,092200,21649585,2600,2600,2600,2600,212
20240701,092100,21098385,2600,2600,2600,2600,305
20240701,092000,20305385,2600,2595,2600,2595,138
20240701,091900,19947260,2595,2595,2595,2595,442
20240701,091800,18800270,2595,2595,2595,2595,65
20240701,091700,18631595,2595,2595,2595,2595,175
20240701,091600,18177470,2595,2595,2595,2595,325
20240701,091500,17334095,2595,2595,2595,2595,100
20240701,091400,17074595,2595,2595,2595,2595,247
20240701,091300,16433630,2595,2590,2595,2590,857
20240701,091200,14210210,2590,2590,2590,2590,77
20240701,091100,14010780,2580,2580,2580,2570,1744
20240701,091000,9522385,2590,2590,2590,2590,115
20240701,090900,9224535,2590,2590,2590,2590,1
20240701,090800,9221945,2595,2595,2595,2595,0
20240701,090700,9221945,2595,2595,2595,2595,0
20240701,090600,9221945,2595,2595,2595,2595,0
20240701,090500,9221945,2595,2595,2595,2595,0
20240701,090400,9221945,2595,2595,2595,2595,0
20240701,090300,9221945,2595,2595,2595,2595,126
20240701,090200,8894975,2575,2580,2580,2575,600
20240701,090100,7349775,2575,2600,2600,2575,1251
20240701,090000,4123025,2600,2595,2600,2585,1592