KissMeData/014790/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,190200,431359865,2345,2345,2345,2345,834
20240701,190100,431359865,2345,2345,2345,2345,0
20240701,190000,431359865,2345,2345,2345,2345,0
20240701,185900,431359865,2345,2345,2345,2345,0
20240701,185800,431359865,2345,2345,2345,2345,0
20240701,185700,431359865,2345,2345,2345,2345,0
20240701,185600,431359865,2345,2345,2345,2345,0
20240701,185500,431359865,2345,2345,2345,2345,0
20240701,185400,431359865,2345,2345,2345,2345,0
20240701,185300,431359865,2345,2345,2345,2345,0
20240701,185200,431359865,2345,2345,2345,2345,0
20240701,185100,431359865,2345,2345,2345,2345,0
20240701,185000,431359865,2345,2345,2345,2345,0
20240701,184900,431359865,2345,2345,2345,2345,0
20240701,184800,431359865,2345,2345,2345,2345,0
20240701,184700,431359865,2345,2345,2345,2345,0
20240701,184600,431359865,2345,2345,2345,2345,0
20240701,184500,431359865,2345,2345,2345,2345,0
20240701,184400,431359865,2345,2345,2345,2345,0
20240701,184300,431359865,2345,2345,2345,2345,0
20240701,184200,431359865,2345,2345,2345,2345,0
20240701,184100,431359865,2345,2345,2345,2345,0
20240701,184000,431359865,2345,2345,2345,2345,0
20240701,183900,431359865,2345,2345,2345,2345,0
20240701,183800,431359865,2345,2345,2345,2345,0
20240701,183700,431359865,2345,2345,2345,2345,0
20240701,183600,431359865,2345,2345,2345,2345,0
20240701,183500,431359865,2345,2345,2345,2345,0
20240701,183400,431359865,2345,2345,2345,2345,0
20240701,183300,431359865,2345,2345,2345,2345,0
20240701,183200,431359865,2345,2345,2345,2345,834
20240701,183100,431359865,2345,2345,2345,2345,0
20240701,183000,431359865,2345,2345,2345,2345,0
20240701,182900,431359865,2345,2345,2345,2345,0
20240701,182800,431359865,2345,2345,2345,2345,0
20240701,182700,431359865,2345,2345,2345,2345,0
20240701,182600,431359865,2345,2345,2345,2345,0
20240701,182500,431359865,2345,2345,2345,2345,0
20240701,182400,431359865,2345,2345,2345,2345,0
20240701,182300,431359865,2345,2345,2345,2345,0
20240701,182200,431359865,2345,2345,2345,2345,0
20240701,182100,431359865,2345,2345,2345,2345,0
20240701,182000,431359865,2345,2345,2345,2345,0
20240701,181900,431359865,2345,2345,2345,2345,0
20240701,181800,431359865,2345,2345,2345,2345,0
20240701,181700,431359865,2345,2345,2345,2345,0
20240701,181600,431359865,2345,2345,2345,2345,0
20240701,181500,431359865,2345,2345,2345,2345,0
20240701,181400,431359865,2345,2345,2345,2345,0
20240701,181300,431359865,2345,2345,2345,2345,0
20240701,181200,431359865,2345,2345,2345,2345,0
20240701,181100,431359865,2345,2345,2345,2345,0
20240701,181000,431359865,2345,2345,2345,2345,0
20240701,180900,431359865,2345,2345,2345,2345,0
20240701,180800,431359865,2345,2345,2345,2345,0
20240701,180700,431359865,2345,2345,2345,2345,0
20240701,180600,431359865,2345,2345,2345,2345,0
20240701,180500,431359865,2345,2345,2345,2345,0
20240701,180400,431359865,2345,2345,2345,2345,0
20240701,180300,431359865,2345,2345,2345,2345,0
20240701,180200,431359865,2345,2345,2345,2345,834
20240701,180100,431359865,2345,2345,2345,2345,0
20240701,180000,431359865,2345,2345,2345,2345,0
20240701,175900,431359865,2345,2345,2345,2345,0
20240701,175800,431359865,2345,2345,2345,2345,0
20240701,175700,431359865,2345,2345,2345,2345,0
20240701,175600,431359865,2345,2345,2345,2345,0
20240701,175500,431359865,2345,2345,2345,2345,0
20240701,175400,431359865,2345,2345,2345,2345,0
20240701,175300,431359865,2345,2345,2345,2345,0
20240701,175200,431359865,2345,2345,2345,2345,0
20240701,175100,431359865,2345,2345,2345,2345,0
20240701,175000,431359865,2345,2345,2345,2345,0
20240701,174900,431359865,2345,2345,2345,2345,0
20240701,174800,431359865,2345,2345,2345,2345,0
20240701,174700,431359865,2345,2345,2345,2345,0
20240701,174600,431359865,2345,2345,2345,2345,0
20240701,174500,431359865,2345,2345,2345,2345,0
20240701,174400,431359865,2345,2345,2345,2345,0
20240701,174300,431359865,2345,2345,2345,2345,0
20240701,174200,431359865,2345,2345,2345,2345,0
20240701,174100,431359865,2345,2345,2345,2345,0
20240701,174000,431359865,2345,2345,2345,2345,0
20240701,173900,431359865,2345,2345,2345,2345,0
20240701,173800,431359865,2345,2345,2345,2345,0
20240701,173700,431359865,2345,2345,2345,2345,0
20240701,173600,431359865,2345,2345,2345,2345,0
20240701,173500,431359865,2345,2345,2345,2345,0
20240701,173400,431359865,2345,2345,2345,2345,0
20240701,173300,431359865,2345,2345,2345,2345,0
20240701,173200,431359865,2345,2345,2345,2345,834
20240701,173100,431359865,2345,2345,2345,2345,0
20240701,173000,431359865,2345,2345,2345,2345,0
20240701,172900,431359865,2345,2345,2345,2345,0
20240701,172800,431359865,2345,2345,2345,2345,0
20240701,172700,431359865,2345,2345,2345,2345,0
20240701,172600,431359865,2345,2345,2345,2345,0
20240701,172500,431359865,2345,2345,2345,2345,0
20240701,172400,431359865,2345,2345,2345,2345,0
20240701,172300,431359865,2345,2345,2345,2345,0
20240701,172200,431359865,2345,2345,2345,2345,0
20240701,172100,431359865,2345,2345,2345,2345,0
20240701,172000,431359865,2345,2345,2345,2345,0
20240701,171900,431359865,2345,2345,2345,2345,0
20240701,171800,431359865,2345,2345,2345,2345,0
20240701,171700,431359865,2345,2345,2345,2345,0
20240701,171600,431359865,2345,2345,2345,2345,0
20240701,171500,431359865,2345,2345,2345,2345,0
20240701,171400,431359865,2345,2345,2345,2345,0
20240701,171300,431359865,2345,2345,2345,2345,0
20240701,171200,431359865,2345,2345,2345,2345,0
20240701,171100,431359865,2345,2345,2345,2345,0
20240701,171000,431359865,2345,2345,2345,2345,0
20240701,170900,431359865,2345,2345,2345,2345,0
20240701,170800,431359865,2345,2345,2345,2345,0
20240701,170700,431359865,2345,2345,2345,2345,0
20240701,170600,431359865,2345,2345,2345,2345,0
20240701,170500,431359865,2345,2345,2345,2345,0
20240701,170400,431359865,2345,2345,2345,2345,0
20240701,170300,431359865,2345,2345,2345,2345,0
20240701,170200,431359865,2345,2345,2345,2345,834
20240701,170100,431359865,2345,2345,2345,2345,0
20240701,170000,431359865,2345,2345,2345,2345,0
20240701,165900,431359865,2345,2345,2345,2345,0
20240701,165800,431359865,2345,2345,2345,2345,0
20240701,165700,431359865,2345,2345,2345,2345,0
20240701,165600,431359865,2345,2345,2345,2345,0
20240701,165500,431359865,2345,2345,2345,2345,0
20240701,165400,431359865,2345,2345,2345,2345,0
20240701,165300,431359865,2345,2345,2345,2345,0
20240701,165200,431359865,2345,2345,2345,2345,0
20240701,165100,431359865,2345,2345,2345,2345,0
20240701,165000,431359865,2345,2345,2345,2345,0
20240701,164900,431359865,2345,2345,2345,2345,0
20240701,164800,431359865,2345,2345,2345,2345,0
20240701,164700,431359865,2345,2345,2345,2345,0
20240701,164600,431359865,2345,2345,2345,2345,0
20240701,164500,431359865,2345,2345,2345,2345,0
20240701,164400,431359865,2345,2345,2345,2345,0
20240701,164300,431359865,2345,2345,2345,2345,0
20240701,164200,431359865,2345,2345,2345,2345,0
20240701,164100,431359865,2345,2345,2345,2345,0
20240701,164000,431359865,2345,2345,2345,2345,0
20240701,163900,431359865,2345,2345,2345,2345,0
20240701,163800,431359865,2345,2345,2345,2345,0
20240701,163700,431359865,2345,2345,2345,2345,0
20240701,163600,431359865,2345,2345,2345,2345,0
20240701,163500,431359865,2345,2345,2345,2345,0
20240701,163400,431359865,2345,2345,2345,2345,0
20240701,163300,431359865,2345,2345,2345,2345,0
20240701,163200,431359865,2345,2345,2345,2345,834
20240701,163100,431359865,2345,2345,2345,2345,0
20240701,163000,431359865,2345,2345,2345,2345,0
20240701,162900,431359865,2345,2345,2345,2345,0
20240701,162800,431359865,2345,2345,2345,2345,0
20240701,162700,431359865,2345,2345,2345,2345,0
20240701,162600,431359865,2345,2345,2345,2345,0
20240701,162500,431359865,2345,2345,2345,2345,0
20240701,162400,431359865,2345,2345,2345,2345,0
20240701,162300,431359865,2345,2345,2345,2345,0
20240701,162200,431359865,2345,2345,2345,2345,0
20240701,162100,431359865,2345,2345,2345,2345,0
20240701,162000,431359865,2345,2345,2345,2345,0
20240701,161900,431359865,2345,2345,2345,2345,0
20240701,161800,431359865,2345,2345,2345,2345,0
20240701,161700,431359865,2345,2345,2345,2345,0
20240701,161600,431359865,2345,2345,2345,2345,0
20240701,161500,431359865,2345,2345,2345,2345,0
20240701,161400,431359865,2345,2345,2345,2345,0
20240701,161300,431359865,2345,2345,2345,2345,0
20240701,161200,431359865,2345,2345,2345,2345,0
20240701,161100,431359865,2345,2345,2345,2345,0
20240701,161000,431359865,2345,2345,2345,2345,0
20240701,160900,431359865,2345,2345,2345,2345,0
20240701,160800,431359865,2345,2345,2345,2345,0
20240701,160700,431359865,2345,2345,2345,2345,0
20240701,160600,431359865,2345,2345,2345,2345,0
20240701,160500,431359865,2345,2345,2345,2345,0
20240701,160400,431359865,2345,2345,2345,2345,0
20240701,160300,431359865,2345,2345,2345,2345,0
20240701,160200,431359865,2345,2345,2345,2345,834
20240701,160100,431359865,2345,2345,2345,2345,0
20240701,160000,431359865,2345,2345,2345,2345,0
20240701,155900,431359865,2345,2345,2345,2345,0
20240701,155800,431359865,2345,2345,2345,2345,0
20240701,155700,431359865,2345,2345,2345,2345,0
20240701,155600,431359865,2345,2345,2345,2345,0
20240701,155500,431359865,2345,2345,2345,2345,0
20240701,155400,431359865,2345,2345,2345,2345,0
20240701,155300,431359865,2345,2345,2345,2345,0
20240701,155200,431359865,2345,2345,2345,2345,0
20240701,155100,431359865,2345,2345,2345,2345,0
20240701,155000,431359865,2345,2345,2345,2345,0
20240701,154900,431359865,2345,2345,2345,2345,0
20240701,154800,431359865,2345,2345,2345,2345,0
20240701,154700,431359865,2345,2345,2345,2345,0
20240701,154600,431359865,2345,2345,2345,2345,0
20240701,154500,431359865,2345,2345,2345,2345,0
20240701,154400,431359865,2345,2345,2345,2345,0
20240701,154300,431359865,2345,2345,2345,2345,0
20240701,154200,431359865,2345,2345,2345,2345,0
20240701,154100,431359865,2345,2345,2345,2345,0
20240701,154000,431359865,2345,2345,2345,2345,0
20240701,153900,431359865,2345,2345,2345,2345,0
20240701,153800,431359865,2345,2345,2345,2345,0
20240701,153700,431359865,2345,2345,2345,2345,0
20240701,153600,431359865,2345,2345,2345,2345,0
20240701,153500,431359865,2345,2345,2345,2345,0
20240701,153400,431359865,2345,2345,2345,2345,0
20240701,153300,431359865,2345,2345,2345,2345,0
20240701,153200,431359865,2345,2345,2345,2345,834
20240701,153100,431359865,2345,2345,2345,2345,0
20240701,153000,431359865,2345,2345,2345,2345,834
20240701,152900,429404135,2325,2325,2325,2325,0
20240701,152800,429404135,2325,2325,2325,2325,0
20240701,152700,429404135,2325,2325,2325,2325,0
20240701,152600,429404135,2325,2325,2325,2325,0
20240701,152500,429404135,2325,2325,2325,2325,0
20240701,152400,429404135,2325,2325,2325,2325,0
20240701,152300,429404135,2325,2325,2325,2325,0
20240701,152200,429404135,2325,2325,2325,2325,0
20240701,152100,429404135,2325,2325,2325,2325,0
20240701,152000,429404135,2325,2325,2325,2325,0
20240701,151900,429404135,2325,2330,2330,2325,579
20240701,151800,428055240,2330,2330,2330,2330,135
20240701,151700,427740690,2330,2330,2330,2330,0
20240701,151600,427740690,2330,2340,2340,2330,43
20240701,151500,427640080,2330,2330,2330,2330,2800
20240701,151400,421116080,2330,2330,2330,2330,99
20240701,151300,420885410,2320,2330,2330,2320,288
20240701,151200,420216255,2325,2335,2335,2325,1016
20240701,151100,417851780,2345,2335,2345,2335,80
20240701,151000,417664930,2335,2335,2335,2335,91
20240701,150900,417452445,2330,2340,2350,2330,1211
20240701,150800,414627285,2340,2330,2340,2330,730
20240701,150700,412924235,2340,2340,2340,2340,200
20240701,150600,412456235,2340,2340,2340,2340,310
20240701,150500,411730835,2340,2340,2340,2340,0
20240701,150400,411730835,2340,2340,2340,2340,5
20240701,150300,411719135,2330,2330,2330,2330,5
20240701,150200,411707485,2330,2325,2330,2325,1645
20240701,150100,407878425,2320,2320,2320,2320,894
20240701,150000,405804345,2320,2320,2320,2320,402
20240701,145900,404871705,2315,2320,2320,2315,54
20240701,145800,404746440,2315,2315,2315,2315,1
20240701,145700,404744125,2315,2315,2315,2315,4
20240701,145600,404734865,2310,2310,2310,2310,80
20240701,145500,404550065,2315,2315,2315,2315,0
20240701,145400,404550065,2315,2315,2315,2315,3
20240701,145300,404543120,2315,2315,2315,2315,0
20240701,145200,404543120,2315,2315,2315,2315,1
20240701,145100,404540805,2315,2315,2315,2315,0
20240701,145000,404540805,2315,2315,2315,2315,49
20240701,144900,404427370,2320,2320,2320,2320,8
20240701,144800,404408810,2320,2315,2320,2315,1224
20240701,144700,401570815,2305,2305,2305,2305,0
20240701,144600,401570815,2305,2305,2305,2305,59
20240701,144500,401434820,2305,2305,2305,2305,369
20240701,144400,400584275,2305,2315,2315,2295,13522
20240701,144300,369472160,2330,2325,2330,2325,102
20240701,144200,369234510,2330,2320,2330,2320,61
20240701,144100,369092425,2315,2315,2315,2315,0
20240701,144000,369092425,2315,2315,2315,2315,116
20240701,143900,368823885,2310,2310,2310,2310,14
20240701,143800,368791545,2310,2310,2310,2310,3
20240701,143700,368784615,2310,2305,2310,2300,2284
20240701,143600,363525420,2305,2305,2305,2305,1
20240701,143500,363523115,2310,2310,2310,2310,103
20240701,143400,363285185,2310,2310,2310,2310,110
20240701,143300,363031085,2305,2310,2310,2305,70
20240701,143200,362869460,2310,2315,2315,2310,581
20240701,143100,361527325,2315,2315,2315,2315,10
20240701,143000,361504175,2315,2315,2315,2310,78
20240701,142900,361323615,2315,2315,2315,2315,8
20240701,142800,361305095,2315,2315,2315,2315,102
20240701,142700,361068965,2315,2310,2315,2310,853
20240701,142600,359098525,2310,2305,2315,2305,2717
20240701,142500,352831655,2305,2330,2330,2295,42040
20240701,142400,256022505,2325,2325,2325,2325,0
20240701,142300,256022505,2325,2325,2325,2325,123
20240701,142200,255736530,2330,2330,2330,2330,0
20240701,142100,255736530,2330,2330,2330,2330,0
20240701,142000,255736530,2330,2330,2330,2330,0
20240701,141900,255736530,2330,2330,2330,2330,2
20240701,141800,255731870,2330,2330,2330,2330,0
20240701,141700,255731870,2330,2330,2330,2330,0
20240701,141600,255731870,2330,2330,2330,2330,829
20240701,141500,253800300,2330,2335,2335,2330,4485
20240701,141400,243342170,2340,2340,2340,2340,7
20240701,141300,243325790,2340,2340,2340,2340,0
20240701,141200,243325790,2340,2340,2340,2340,0
20240701,141100,243325790,2340,2340,2340,2340,1
20240701,141000,243323450,2340,2340,2340,2340,0
20240701,140900,243323450,2340,2340,2340,2340,1
20240701,140800,243321110,2340,2340,2340,2340,160
20240701,140700,242946710,2340,2340,2340,2340,200
20240701,140600,242478710,2340,2345,2345,2340,200
20240701,140500,242010705,2345,2345,2345,2345,140
20240701,140400,241682405,2345,2345,2345,2345,0
20240701,140300,241682405,2345,2345,2345,2345,0
20240701,140200,241682405,2345,2345,2345,2345,0
20240701,140100,241682405,2345,2345,2345,2345,0
20240701,140000,241682405,2345,2355,2355,2345,6860
20240701,135900,225550265,2355,2355,2355,2355,0
20240701,135800,225550265,2355,2355,2355,2355,0
20240701,135700,225550265,2355,2355,2355,2355,0
20240701,135600,225550265,2355,2355,2355,2355,379
20240701,135500,224657720,2355,2355,2355,2355,2000
20240701,135400,219947720,2360,2360,2360,2360,0
20240701,135300,219947720,2360,2360,2360,2360,1
20240701,135200,219945360,2360,2360,2360,2360,7
20240701,135100,219928840,2355,2360,2360,2355,348
20240701,135000,219108210,2360,2360,2360,2360,1
20240701,134900,219105850,2360,2360,2360,2360,39
20240701,134800,219013810,2355,2355,2355,2350,1605
20240701,134700,215239660,2360,2360,2360,2360,33
20240701,134600,215161780,2360,2360,2360,2360,386
20240701,134500,214250820,2360,2360,2360,2360,10
20240701,134400,214227220,2355,2355,2355,2355,27
20240701,134300,214163635,2360,2360,2360,2360,7
20240701,134200,214147115,2360,2360,2360,2360,1
20240701,134100,214144755,2355,2355,2355,2355,20
20240701,134000,214097655,2360,2360,2360,2360,0
20240701,133900,214097655,2360,2360,2360,2360,2
20240701,133800,214092935,2360,2360,2360,2360,251
20240701,133700,213500575,2350,2350,2350,2350,100
20240701,133600,213265575,2350,2350,2350,2350,40
20240701,133500,213171575,2365,2355,2365,2355,479
20240701,133400,212041315,2355,2355,2355,2355,0
20240701,133300,212041315,2355,2355,2355,2355,170
20240701,133200,211640965,2355,2355,2355,2355,561
20240701,133100,210319810,2355,2355,2355,2355,1
20240701,133000,210317455,2355,2355,2355,2355,0
20240701,132900,210317455,2355,2355,2355,2355,0
20240701,132800,210317455,2355,2355,2355,2355,27
20240701,132700,210253870,2355,2355,2355,2355,2
20240701,132600,210249160,2360,2355,2360,2355,4058
20240701,132500,200680720,2350,2350,2350,2350,452
20240701,132400,199618520,2345,2345,2345,2345,0
20240701,132300,199618520,2345,2345,2345,2345,0
20240701,132200,199618520,2345,2345,2345,2345,426
20240701,132100,198619550,2345,2345,2345,2345,400
20240701,132000,197681550,2345,2345,2345,2345,0
20240701,131900,197681550,2345,2345,2345,2345,34
20240701,131800,197601820,2350,2350,2350,2350,0
20240701,131700,197601820,2350,2350,2350,2350,0
20240701,131600,197601820,2350,2350,2350,2350,0
20240701,131500,197601820,2350,2350,2350,2350,5
20240701,131400,197590070,2350,2350,2350,2350,0
20240701,131300,197590070,2350,2345,2350,2345,30
20240701,131200,197519575,2340,2340,2340,2340,27
20240701,131100,197456395,2350,2350,2350,2350,0
20240701,131000,197456395,2350,2350,2350,2350,0
20240701,130900,197456395,2350,2350,2350,2350,3
20240701,130800,197449345,2350,2350,2350,2350,402
20240701,130700,196504645,2345,2345,2345,2345,0
20240701,130600,196504645,2345,2345,2345,2345,0
20240701,130500,196504645,2345,2345,2345,2345,0
20240701,130400,196504645,2345,2345,2345,2345,598
20240701,130300,195102335,2340,2340,2340,2340,75
20240701,130200,194926835,2340,2340,2340,2340,0
20240701,130100,194926835,2340,2340,2340,2340,0
20240701,130000,194926835,2340,2340,2340,2340,0
20240701,125900,194926835,2340,2345,2345,2340,100
20240701,125800,194692825,2340,2340,2340,2340,0
20240701,125700,194692825,2340,2340,2340,2340,0
20240701,125600,194692825,2340,2345,2345,2340,27
20240701,125500,194629635,2340,2345,2345,2340,701
20240701,125400,192989280,2345,2345,2345,2345,0
20240701,125300,192989280,2345,2345,2345,2345,1
20240701,125200,192986935,2350,2340,2350,2340,500
20240701,125100,191812150,2340,2340,2340,2340,0
20240701,125000,191812150,2340,2340,2340,2340,0
20240701,124900,191812150,2340,2340,2340,2340,0
20240701,124800,191812150,2340,2340,2340,2340,20
20240701,124700,191765350,2335,2335,2335,2335,44
20240701,124600,191662610,2325,2325,2325,2325,0
20240701,124500,191662610,2325,2335,2335,2325,1569
20240701,124400,188010725,2335,2335,2335,2335,28
20240701,124300,187945345,2330,2330,2330,2330,200
20240701,124200,187479345,2330,2330,2330,2330,0
20240701,124100,187479345,2330,2330,2330,2330,0
20240701,124000,187479345,2330,2330,2330,2330,27
20240701,123900,187416435,2330,2330,2330,2330,0
20240701,123800,187416435,2330,2330,2330,2330,0
20240701,123700,187416435,2330,2330,2330,2330,150
20240701,123600,187066935,2330,2330,2330,2330,0
20240701,123500,187066935,2330,2330,2330,2330,15
20240701,123400,187031985,2330,2330,2330,2330,0
20240701,123300,187031985,2330,2345,2345,2330,1560
20240701,123200,183386605,2350,2350,2350,2350,14
20240701,123100,183353705,2350,2350,2350,2350,0
20240701,123000,183353705,2350,2345,2350,2345,2174
20240701,122900,178249055,2345,2345,2345,2345,200
20240701,122800,177780055,2345,2345,2345,2345,0
20240701,122700,177780055,2345,2345,2345,2345,0
20240701,122600,177780055,2345,2345,2345,2345,1
20240701,122500,177777710,2345,2335,2345,2335,3707
20240701,122400,169085295,2335,2335,2335,2335,127
20240701,122300,168788750,2345,2345,2345,2345,0
20240701,122200,168788750,2345,2345,2345,2345,0
20240701,122100,168788750,2345,2345,2345,2345,114
20240701,122000,168521420,2345,2340,2345,2340,701
20240701,121900,166878705,2340,2340,2340,2340,0
20240701,121800,166878705,2340,2340,2340,2340,1
20240701,121700,166876365,2325,2325,2325,2325,0
20240701,121600,166876365,2325,2325,2325,2325,0
20240701,121500,166876365,2325,2325,2325,2325,0
20240701,121400,166876365,2325,2325,2325,2325,503
20240701,121300,165706890,2330,2330,2330,2330,221
20240701,121200,165191960,2330,2330,2330,2330,0
20240701,121100,165191960,2330,2330,2330,2330,0
20240701,121000,165191960,2330,2330,2330,2330,48
20240701,120900,165080120,2330,2330,2330,2330,500
20240701,120800,163915120,2330,2330,2330,2330,27
20240701,120700,163852210,2330,2330,2330,2330,50
20240701,120600,163735710,2340,2340,2340,2340,0
20240701,120500,163735710,2340,2340,2340,2340,0
20240701,120400,163735710,2340,2340,2345,2340,36
20240701,120300,163651315,2340,2340,2340,2340,0
20240701,120200,163651315,2340,2340,2340,2340,0
20240701,120100,163651315,2340,2340,2340,2340,214
20240701,120000,163150555,2345,2345,2345,2345,0
20240701,115900,163150555,2345,2345,2345,2345,0
20240701,115800,163150555,2345,2345,2345,2345,0
20240701,115700,163150555,2345,2345,2345,2345,0
20240701,115600,163150555,2345,2345,2345,2345,0
20240701,115500,163150555,2345,2345,2345,2345,0
20240701,115400,163150555,2345,2340,2345,2340,2400
20240701,115300,157522810,2340,2335,2345,2335,3202
20240701,115200,150015140,2335,2340,2340,2335,1096
20240701,115100,147455580,2345,2345,2345,2345,0
20240701,115000,147455580,2345,2345,2345,2345,0
20240701,114900,147455580,2345,2345,2345,2345,127
20240701,114800,147157765,2345,2345,2345,2345,0
20240701,114700,147157765,2345,2340,2345,2340,150
20240701,114600,146806265,2345,2345,2345,2345,110
20240701,114500,146548315,2345,2345,2345,2345,10
20240701,114400,146524865,2345,2345,2345,2345,0
20240701,114300,146524865,2345,2345,2345,2345,0
20240701,114200,146524865,2345,2345,2345,2345,0
20240701,114100,146524865,2345,2345,2345,2345,0
20240701,114000,146524865,2345,2345,2345,2345,4
20240701,113900,146515485,2340,2340,2340,2340,0
20240701,113800,146515485,2340,2340,2340,2340,1
20240701,113700,146513145,2340,2345,2345,2340,1035
20240701,113600,144086155,2345,2340,2345,2340,32
20240701,113500,144011250,2340,2340,2340,2340,51
20240701,113400,143891910,2335,2335,2335,2335,37
20240701,113300,143805515,2335,2335,2335,2335,0
20240701,113200,143805515,2335,2335,2335,2335,85
20240701,113100,143607040,2340,2340,2340,2340,0
20240701,113000,143607040,2340,2340,2340,2340,0
20240701,112900,143607040,2340,2340,2340,2340,0
20240701,112800,143607040,2340,2340,2340,2340,9
20240701,112700,143585980,2340,2340,2340,2340,0
20240701,112600,143585980,2340,2340,2340,2340,400
20240701,112500,142649980,2340,2340,2340,2340,59
20240701,112400,142511920,2340,2340,2340,2340,34
20240701,112300,142432360,2340,2340,2340,2340,1
20240701,112200,142430020,2340,2340,2340,2340,417
20240701,112100,141454240,2340,2340,2340,2340,0
20240701,112000,141454240,2340,2340,2340,2335,43
20240701,111900,141353670,2345,2345,2345,2345,2
20240701,111800,141348980,2340,2340,2340,2340,0
20240701,111700,141348980,2340,2340,2340,2340,0
20240701,111600,141348980,2340,2340,2340,2340,500
20240701,111500,140178980,2340,2340,2340,2340,1
20240701,111400,140176640,2340,2340,2340,2340,2
20240701,111300,140171960,2340,2340,2340,2340,1
20240701,111200,140169620,2340,2340,2340,2340,1038
20240701,111100,137740700,2340,2340,2340,2340,194
20240701,111000,137286740,2340,2340,2340,2340,256
20240701,110900,136687700,2340,2340,2340,2340,1
20240701,110800,136685360,2335,2335,2335,2335,1038
20240701,110700,134261630,2335,2335,2335,2335,15
20240701,110600,134226605,2325,2325,2325,2325,0
20240701,110500,134226605,2325,2325,2325,2325,0
20240701,110400,134226605,2325,2330,2330,2325,57
20240701,110300,134093930,2335,2335,2335,2335,0
20240701,110200,134093930,2335,2335,2335,2335,0
20240701,110100,134093930,2335,2335,2335,2335,0
20240701,110000,134093930,2335,2335,2335,2335,312
20240701,105900,133365410,2335,2335,2335,2335,94
20240701,105800,133145920,2335,2335,2335,2335,11
20240701,105700,133120235,2335,2335,2335,2335,5
20240701,105600,133108560,2335,2335,2335,2335,0
20240701,105500,133108560,2335,2335,2335,2335,0
20240701,105400,133108560,2335,2335,2335,2335,0
20240701,105300,133108560,2335,2330,2335,2330,408
20240701,105200,132156970,2325,2320,2325,2320,589
20240701,105100,130789100,2315,2315,2315,2315,0
20240701,105000,130789100,2315,2315,2315,2315,0
20240701,104900,130789100,2315,2315,2315,2315,100
20240701,104800,130557600,2315,2315,2315,2315,27
20240701,104700,130495095,2315,2315,2315,2315,0
20240701,104600,130495095,2315,2315,2315,2315,0
20240701,104500,130495095,2315,2315,2315,2315,7
20240701,104400,130478890,2315,2315,2315,2315,0
20240701,104300,130478890,2315,2315,2315,2315,0
20240701,104200,130478890,2315,2315,2315,2315,0
20240701,104100,130478890,2315,2315,2315,2315,0
20240701,104000,130478890,2315,2315,2315,2315,0
20240701,103900,130478890,2315,2315,2315,2315,17
20240701,103800,130439535,2320,2320,2320,2320,0
20240701,103700,130439535,2320,2320,2320,2320,101
20240701,103600,130205215,2320,2320,2320,2320,4
20240701,103500,130195935,2320,2320,2320,2320,0
20240701,103400,130195935,2320,2320,2320,2320,1
20240701,103300,130193615,2320,2320,2320,2320,0
20240701,103200,130193615,2320,2315,2320,2315,97
20240701,103100,129968960,2320,2320,2320,2320,0
20240701,103000,129968960,2320,2320,2320,2320,2
20240701,102900,129964320,2320,2320,2320,2320,1
20240701,102800,129962000,2320,2320,2320,2320,134
20240701,102700,129651120,2315,2315,2315,2315,0
20240701,102600,129651120,2315,2325,2325,2315,1006
20240701,102500,127317460,2325,2325,2325,2325,11
20240701,102400,127291885,2325,2320,2325,2320,2
20240701,102300,127287240,2320,2325,2325,2320,145
20240701,102200,126950245,2325,2325,2325,2325,0
20240701,102100,126950245,2325,2325,2325,2325,0
20240701,102000,126950245,2325,2325,2325,2325,109
20240701,101900,126696820,2330,2330,2330,2330,253
20240701,101800,126107330,2330,2330,2330,2330,50
20240701,101700,125990830,2325,2325,2325,2325,200
20240701,101600,125525830,2325,2325,2325,2325,27
20240701,101500,125463055,2330,2330,2330,2330,22
20240701,101400,125411795,2330,2325,2330,2325,603
20240701,101300,124009770,2330,2330,2330,2330,1040
20240701,101200,121586570,2335,2335,2335,2335,15
20240701,101100,121551545,2330,2330,2330,2330,0
20240701,101000,121551545,2330,2330,2330,2330,35
20240701,100900,121469995,2335,2335,2335,2335,21
20240701,100800,121420960,2335,2335,2335,2335,1
20240701,100700,121418625,2335,2335,2335,2335,1
20240701,100600,121416290,2335,2335,2335,2335,196
20240701,100500,120958630,2330,2335,2335,2330,1007
20240701,100400,118612285,2335,2335,2335,2335,781
20240701,100300,116788650,2335,2335,2335,2335,1000
20240701,100200,114453650,2340,2340,2345,2340,371
20240701,100100,113585010,2345,2345,2345,2345,178
20240701,100000,113167600,2345,2345,2345,2335,1700
20240701,095900,109181370,2345,2345,2350,2345,1429
20240701,095800,105828870,2335,2345,2345,2335,378
20240701,095700,104945675,2340,2340,2340,2340,0
20240701,095600,104945675,2340,2340,2340,2340,1900
20240701,095500,100499675,2340,2340,2345,2340,1830
20240701,095400,96216975,2335,2335,2335,2335,358
20240701,095300,95381045,2335,2335,2335,2335,28
20240701,095200,95315665,2335,2330,2335,2330,403
20240701,095100,94374965,2325,2325,2325,2325,0
20240701,095000,94374965,2325,2325,2325,2325,93
20240701,094900,94158740,2325,2325,2325,2325,3
20240701,094800,94151765,2325,2325,2325,2325,2
20240701,094700,94147115,2325,2325,2325,2325,0
20240701,094600,94147115,2325,2325,2325,2325,0
20240701,094500,94147115,2325,2325,2325,2325,529
20240701,094400,92917190,2320,2325,2325,2320,128
20240701,094300,92619730,2325,2325,2325,2325,0
20240701,094200,92619730,2325,2325,2325,2325,21
20240701,094100,92570905,2325,2325,2325,2325,120
20240701,094000,92291905,2325,2325,2325,2325,242
20240701,093900,91729255,2330,2330,2330,2330,220
20240701,093800,91216655,2330,2330,2330,2330,90
20240701,093700,91006955,2330,2325,2330,2325,78
20240701,093600,90825555,2320,2320,2320,2320,2
20240701,093500,90820915,2325,2325,2325,2325,2
20240701,093400,90816265,2320,2320,2320,2320,0
20240701,093300,90816265,2320,2320,2320,2320,49
20240701,093200,90702585,2315,2315,2315,2315,0
20240701,093100,90702585,2315,2310,2315,2310,737
20240701,093000,89000110,2315,2320,2320,2315,3934
20240701,092900,79882900,2320,2320,2320,2320,0
20240701,092800,79882900,2320,2320,2320,2320,752
20240701,092700,78138260,2320,2320,2320,2320,1302
20240701,092600,75117620,2315,2315,2315,2315,0
20240701,092500,75117620,2315,2315,2315,2315,0
20240701,092400,75117620,2315,2315,2315,2315,0
20240701,092300,75117620,2315,2315,2315,2315,1
20240701,092200,75115305,2310,2310,2310,2310,101
20240701,092100,74881995,2310,2325,2325,2310,2955
20240701,092000,68036625,2330,2330,2330,2330,0
20240701,091900,68036625,2330,2330,2330,2330,65
20240701,091800,67885175,2330,2330,2330,2330,6
20240701,091700,67871195,2330,2325,2330,2325,459
20240701,091600,66801730,2320,2320,2320,2320,4490
20240701,091500,56384930,2320,2320,2320,2320,0
20240701,091400,56384930,2320,2325,2325,2320,293
20240701,091300,55705165,2325,2325,2325,2325,0
20240701,091200,55705165,2325,2325,2330,2325,844
20240701,091100,53742650,2325,2340,2340,2325,1256
20240701,091000,50813560,2340,2340,2340,2340,43
20240701,090900,50712940,2340,2340,2340,2340,37
20240701,090800,50626360,2340,2335,2340,2335,1163
20240701,090700,47909940,2335,2335,2335,2335,76
20240701,090600,47732480,2330,2330,2330,2330,210
20240701,090500,47243180,2335,2330,2335,2330,142
20240701,090400,46912315,2330,2335,2335,2325,4523
20240701,090300,36395045,2330,2325,2330,2325,456
20240701,090200,35333845,2320,2310,2320,2310,9630
20240701,090100,13039655,2310,2310,2310,2310,2404
20240701,090000,7486415,2315,2310,2315,2310,2596