KissMeData/028080/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,191400,87284180,2850,2850,2850,2850,2202
20240704,191300,87284180,2850,2850,2850,2850,0
20240704,191200,87284180,2850,2850,2850,2850,0
20240704,191100,87284180,2850,2850,2850,2850,0
20240704,191000,87284180,2850,2850,2850,2850,0
20240704,190900,87284180,2850,2850,2850,2850,0
20240704,190800,87284180,2850,2850,2850,2850,0
20240704,190700,87284180,2850,2850,2850,2850,0
20240704,190600,87284180,2850,2850,2850,2850,0
20240704,190500,87284180,2850,2850,2850,2850,0
20240704,190400,87284180,2850,2850,2850,2850,0
20240704,190300,87284180,2850,2850,2850,2850,0
20240704,190200,87284180,2850,2850,2850,2850,0
20240704,190100,87284180,2850,2850,2850,2850,0
20240704,190000,87284180,2850,2850,2850,2850,0
20240704,185900,87284180,2850,2850,2850,2850,0
20240704,185800,87284180,2850,2850,2850,2850,0
20240704,185700,87284180,2850,2850,2850,2850,0
20240704,185600,87284180,2850,2850,2850,2850,0
20240704,185500,87284180,2850,2850,2850,2850,0
20240704,185400,87284180,2850,2850,2850,2850,0
20240704,185300,87284180,2850,2850,2850,2850,0
20240704,185200,87284180,2850,2850,2850,2850,0
20240704,185100,87284180,2850,2850,2850,2850,0
20240704,185000,87284180,2850,2850,2850,2850,0
20240704,184900,87284180,2850,2850,2850,2850,0
20240704,184800,87284180,2850,2850,2850,2850,0
20240704,184700,87284180,2850,2850,2850,2850,0
20240704,184600,87284180,2850,2850,2850,2850,0
20240704,184500,87284180,2850,2850,2850,2850,0
20240704,184400,87284180,2850,2850,2850,2850,2202
20240704,184300,87284180,2850,2850,2850,2850,0
20240704,184200,87284180,2850,2850,2850,2850,0
20240704,184100,87284180,2850,2850,2850,2850,0
20240704,184000,87284180,2850,2850,2850,2850,0
20240704,183900,87284180,2850,2850,2850,2850,0
20240704,183800,87284180,2850,2850,2850,2850,0
20240704,183700,87284180,2850,2850,2850,2850,0
20240704,183600,87284180,2850,2850,2850,2850,0
20240704,183500,87284180,2850,2850,2850,2850,0
20240704,183400,87284180,2850,2850,2850,2850,0
20240704,183300,87284180,2850,2850,2850,2850,0
20240704,183200,87284180,2850,2850,2850,2850,0
20240704,183100,87284180,2850,2850,2850,2850,0
20240704,183000,87284180,2850,2850,2850,2850,0
20240704,182900,87284180,2850,2850,2850,2850,0
20240704,182800,87284180,2850,2850,2850,2850,0
20240704,182700,87284180,2850,2850,2850,2850,0
20240704,182600,87284180,2850,2850,2850,2850,0
20240704,182500,87284180,2850,2850,2850,2850,0
20240704,182400,87284180,2850,2850,2850,2850,0
20240704,182300,87284180,2850,2850,2850,2850,0
20240704,182200,87284180,2850,2850,2850,2850,0
20240704,182100,87284180,2850,2850,2850,2850,0
20240704,182000,87284180,2850,2850,2850,2850,0
20240704,181900,87284180,2850,2850,2850,2850,0
20240704,181800,87284180,2850,2850,2850,2850,0
20240704,181700,87284180,2850,2850,2850,2850,0
20240704,181600,87284180,2850,2850,2850,2850,0
20240704,181500,87284180,2850,2850,2850,2850,0
20240704,181400,87284180,2850,2850,2850,2850,2202
20240704,181300,87284180,2850,2850,2850,2850,0
20240704,181200,87284180,2850,2850,2850,2850,0
20240704,181100,87284180,2850,2850,2850,2850,0
20240704,181000,87284180,2850,2850,2850,2850,0
20240704,180900,87284180,2850,2850,2850,2850,0
20240704,180800,87284180,2850,2850,2850,2850,0
20240704,180700,87284180,2850,2850,2850,2850,0
20240704,180600,87284180,2850,2850,2850,2850,0
20240704,180500,87284180,2850,2850,2850,2850,0
20240704,180400,87284180,2850,2850,2850,2850,0
20240704,180300,87284180,2850,2850,2850,2850,0
20240704,180200,87284180,2850,2850,2850,2850,0
20240704,180100,87284180,2850,2850,2850,2850,0
20240704,180000,87284180,2850,2850,2850,2850,0
20240704,175900,87284180,2850,2850,2850,2850,0
20240704,175800,87284180,2850,2850,2850,2850,0
20240704,175700,87284180,2850,2850,2850,2850,0
20240704,175600,87284180,2850,2850,2850,2850,0
20240704,175500,87284180,2850,2850,2850,2850,0
20240704,175400,87284180,2850,2850,2850,2850,0
20240704,175300,87284180,2850,2850,2850,2850,0
20240704,175200,87284180,2850,2850,2850,2850,0
20240704,175100,87284180,2850,2850,2850,2850,0
20240704,175000,87284180,2850,2850,2850,2850,0
20240704,174900,87284180,2850,2850,2850,2850,0
20240704,174800,87284180,2850,2850,2850,2850,0
20240704,174700,87284180,2850,2850,2850,2850,0
20240704,174600,87284180,2850,2850,2850,2850,0
20240704,174500,87284180,2850,2850,2850,2850,0
20240704,174400,87284180,2850,2850,2850,2850,2202
20240704,174300,87284180,2850,2850,2850,2850,0
20240704,174200,87284180,2850,2850,2850,2850,0
20240704,174100,87284180,2850,2850,2850,2850,0
20240704,174000,87284180,2850,2850,2850,2850,0
20240704,173900,87284180,2850,2850,2850,2850,0
20240704,173800,87284180,2850,2850,2850,2850,0
20240704,173700,87284180,2850,2850,2850,2850,0
20240704,173600,87284180,2850,2850,2850,2850,0
20240704,173500,87284180,2850,2850,2850,2850,0
20240704,173400,87284180,2850,2850,2850,2850,0
20240704,173300,87284180,2850,2850,2850,2850,0
20240704,173200,87284180,2850,2850,2850,2850,0
20240704,173100,87284180,2850,2850,2850,2850,0
20240704,173000,87284180,2850,2850,2850,2850,0
20240704,172900,87284180,2850,2850,2850,2850,0
20240704,172800,87284180,2850,2850,2850,2850,0
20240704,172700,87284180,2850,2850,2850,2850,0
20240704,172600,87284180,2850,2850,2850,2850,0
20240704,172500,87284180,2850,2850,2850,2850,0
20240704,172400,87284180,2850,2850,2850,2850,0
20240704,172300,87284180,2850,2850,2850,2850,0
20240704,172200,87284180,2850,2850,2850,2850,0
20240704,172100,87284180,2850,2850,2850,2850,0
20240704,172000,87284180,2850,2850,2850,2850,0
20240704,171900,87284180,2850,2850,2850,2850,0
20240704,171800,87284180,2850,2850,2850,2850,0
20240704,171700,87284180,2850,2850,2850,2850,0
20240704,171600,87284180,2850,2850,2850,2850,0
20240704,171500,87284180,2850,2850,2850,2850,0
20240704,171400,87284180,2850,2850,2850,2850,2202
20240704,171300,87284180,2850,2850,2850,2850,0
20240704,171200,87284180,2850,2850,2850,2850,0
20240704,171100,87284180,2850,2850,2850,2850,0
20240704,171000,87284180,2850,2850,2850,2850,0
20240704,170900,87284180,2850,2850,2850,2850,0
20240704,170800,87284180,2850,2850,2850,2850,0
20240704,170700,87284180,2850,2850,2850,2850,0
20240704,170600,87284180,2850,2850,2850,2850,0
20240704,170500,87284180,2850,2850,2850,2850,0
20240704,170400,87284180,2850,2850,2850,2850,0
20240704,170300,87284180,2850,2850,2850,2850,0
20240704,170200,87284180,2850,2850,2850,2850,0
20240704,170100,87284180,2850,2850,2850,2850,0
20240704,170000,87284180,2850,2850,2850,2850,0
20240704,165900,87284180,2850,2850,2850,2850,0
20240704,165800,87284180,2850,2850,2850,2850,0
20240704,165700,87284180,2850,2850,2850,2850,0
20240704,165600,87284180,2850,2850,2850,2850,0
20240704,165500,87284180,2850,2850,2850,2850,0
20240704,165400,87284180,2850,2850,2850,2850,0
20240704,165300,87284180,2850,2850,2850,2850,0
20240704,165200,87284180,2850,2850,2850,2850,0
20240704,165100,87284180,2850,2850,2850,2850,0
20240704,165000,87284180,2850,2850,2850,2850,0
20240704,164900,87284180,2850,2850,2850,2850,0
20240704,164800,87284180,2850,2850,2850,2850,0
20240704,164700,87284180,2850,2850,2850,2850,0
20240704,164600,87284180,2850,2850,2850,2850,0
20240704,164500,87284180,2850,2850,2850,2850,0
20240704,164400,87284180,2850,2850,2850,2850,2202
20240704,164300,87284180,2850,2850,2850,2850,0
20240704,164200,87284180,2850,2850,2850,2850,0
20240704,164100,87284180,2850,2850,2850,2850,0
20240704,164000,87284180,2850,2850,2850,2850,0
20240704,163900,87284180,2850,2850,2850,2850,0
20240704,163800,87284180,2850,2850,2850,2850,0
20240704,163700,87284180,2850,2850,2850,2850,0
20240704,163600,87284180,2850,2850,2850,2850,0
20240704,163500,87284180,2850,2850,2850,2850,0
20240704,163400,87284180,2850,2850,2850,2850,0
20240704,163300,87284180,2850,2850,2850,2850,0
20240704,163200,87284180,2850,2850,2850,2850,0
20240704,163100,87284180,2850,2850,2850,2850,0
20240704,163000,87284180,2850,2850,2850,2850,0
20240704,162900,87284180,2850,2850,2850,2850,0
20240704,162800,87284180,2850,2850,2850,2850,0
20240704,162700,87284180,2850,2850,2850,2850,0
20240704,162600,87284180,2850,2850,2850,2850,0
20240704,162500,87284180,2850,2850,2850,2850,0
20240704,162400,87284180,2850,2850,2850,2850,0
20240704,162300,87284180,2850,2850,2850,2850,0
20240704,162200,87284180,2850,2850,2850,2850,0
20240704,162100,87284180,2850,2850,2850,2850,0
20240704,162000,87284180,2850,2850,2850,2850,0
20240704,161900,87284180,2850,2850,2850,2850,0
20240704,161800,87284180,2850,2850,2850,2850,0
20240704,161700,87284180,2850,2850,2850,2850,0
20240704,161600,87284180,2850,2850,2850,2850,0
20240704,161500,87284180,2850,2850,2850,2850,0
20240704,161400,87284180,2850,2850,2850,2850,2202
20240704,161300,87284180,2850,2850,2850,2850,0
20240704,161200,87284180,2850,2850,2850,2850,0
20240704,161100,87284180,2850,2850,2850,2850,0
20240704,161000,87284180,2850,2850,2850,2850,0
20240704,160900,87284180,2850,2850,2850,2850,0
20240704,160800,87284180,2850,2850,2850,2850,0
20240704,160700,87284180,2850,2850,2850,2850,0
20240704,160600,87284180,2850,2850,2850,2850,0
20240704,160500,87284180,2850,2850,2850,2850,0
20240704,160400,87284180,2850,2850,2850,2850,0
20240704,160300,87284180,2850,2850,2850,2850,0
20240704,160200,87284180,2850,2850,2850,2850,0
20240704,160100,87284180,2850,2850,2850,2850,0
20240704,160000,87284180,2850,2850,2850,2850,0
20240704,155900,87284180,2850,2850,2850,2850,0
20240704,155800,87284180,2850,2850,2850,2850,0
20240704,155700,87284180,2850,2850,2850,2850,0
20240704,155600,87284180,2850,2850,2850,2850,0
20240704,155500,87284180,2850,2850,2850,2850,0
20240704,155400,87284180,2850,2850,2850,2850,0
20240704,155300,87284180,2850,2850,2850,2850,0
20240704,155200,87284180,2850,2850,2850,2850,0
20240704,155100,87284180,2850,2850,2850,2850,0
20240704,155000,87284180,2850,2850,2850,2850,0
20240704,154900,87284180,2850,2850,2850,2850,0
20240704,154800,87284180,2850,2850,2850,2850,0
20240704,154700,87284180,2850,2850,2850,2850,0
20240704,154600,87284180,2850,2850,2850,2850,0
20240704,154500,87284180,2850,2850,2850,2850,0
20240704,154400,87284180,2850,2850,2850,2850,2202
20240704,154300,87284180,2850,2850,2850,2850,0
20240704,154200,87284180,2850,2850,2850,2850,0
20240704,154100,87284180,2850,2850,2850,2850,0
20240704,154000,87284180,2850,2850,2850,2850,0
20240704,153900,87284180,2850,2850,2850,2850,0
20240704,153800,87284180,2850,2850,2850,2850,0
20240704,153700,87284180,2850,2850,2850,2850,0
20240704,153600,87284180,2850,2850,2850,2850,0
20240704,153500,87284180,2850,2850,2850,2850,0
20240704,153400,87284180,2850,2850,2850,2850,0
20240704,153300,87284180,2850,2850,2850,2850,0
20240704,153200,87284180,2850,2850,2850,2850,0
20240704,153100,87284180,2850,2850,2850,2850,0
20240704,153000,87284180,2850,2850,2850,2850,2202
20240704,152900,81008480,2860,2860,2860,2860,0
20240704,152800,81008480,2860,2860,2860,2860,0
20240704,152700,81008480,2860,2860,2860,2860,0
20240704,152600,81008480,2860,2860,2860,2860,0
20240704,152500,81008480,2860,2860,2860,2860,0
20240704,152400,81008480,2860,2860,2860,2860,0
20240704,152300,81008480,2860,2860,2860,2860,0
20240704,152200,81008480,2860,2860,2860,2860,0
20240704,152100,81008480,2860,2860,2860,2860,0
20240704,152000,81008480,2860,2860,2860,2860,0
20240704,151900,81008480,2860,2860,2860,2860,17
20240704,151800,80959860,2865,2865,2865,2865,33
20240704,151700,80865315,2865,2865,2865,2865,1
20240704,151600,80862450,2865,2865,2865,2865,50
20240704,151500,80719200,2860,2860,2860,2860,0
20240704,151400,80719200,2860,2865,2865,2860,50
20240704,151300,80576195,2870,2865,2870,2865,321
20240704,151200,79656140,2865,2865,2865,2865,734
20240704,151100,77553230,2865,2865,2865,2865,0
20240704,151000,77553230,2865,2865,2865,2865,266
20240704,150900,76791140,2860,2860,2860,2860,0
20240704,150800,76791140,2860,2860,2860,2860,126
20240704,150700,76430780,2860,2860,2860,2860,136
20240704,150600,76041820,2860,2860,2860,2860,0
20240704,150500,76041820,2860,2860,2860,2860,0
20240704,150400,76041820,2860,2860,2860,2860,58
20240704,150300,75875940,2870,2870,2870,2870,1127
20240704,150200,72641450,2870,2880,2880,2870,250
20240704,150100,71923450,2885,2885,2885,2885,0
20240704,150000,71923450,2885,2885,2885,2885,0
20240704,145900,71923450,2885,2885,2885,2885,0
20240704,145800,71923450,2885,2885,2885,2885,0
20240704,145700,71923450,2885,2885,2885,2885,1
20240704,145600,71920565,2885,2885,2885,2885,0
20240704,145500,71920565,2885,2885,2885,2885,0
20240704,145400,71920565,2885,2885,2885,2885,1
20240704,145300,71917680,2885,2885,2885,2885,0
20240704,145200,71917680,2885,2880,2885,2880,201
20240704,145100,71338795,2880,2880,2880,2880,66
20240704,145000,71148715,2880,2880,2880,2880,7
20240704,144900,71128555,2870,2870,2870,2870,0
20240704,144800,71128555,2870,2870,2870,2870,0
20240704,144700,71128555,2870,2870,2870,2870,0
20240704,144600,71128555,2870,2870,2870,2870,4
20240704,144500,71117075,2885,2885,2885,2885,0
20240704,144400,71117075,2885,2885,2885,2885,0
20240704,144300,71117075,2885,2885,2885,2885,10
20240704,144200,71088225,2870,2870,2870,2870,2159
20240704,144100,64891895,2870,2860,2870,2860,500
20240704,144000,63458890,2860,2860,2860,2860,50
20240704,143900,63315890,2860,2860,2860,2860,10
20240704,143800,63287290,2855,2855,2855,2855,37
20240704,143700,63181655,2855,2855,2855,2855,0
20240704,143600,63181655,2855,2855,2855,2855,0
20240704,143500,63181655,2855,2855,2855,2855,0
20240704,143400,63181655,2855,2855,2855,2855,0
20240704,143300,63181655,2855,2855,2855,2855,395
20240704,143200,62053930,2850,2850,2850,2850,117
20240704,143100,61720480,2845,2845,2845,2845,3
20240704,143000,61711945,2845,2845,2845,2845,23
20240704,142900,61646510,2845,2845,2845,2845,0
20240704,142800,61646510,2845,2845,2845,2845,3
20240704,142700,61637975,2845,2845,2845,2845,0
20240704,142600,61637975,2845,2845,2845,2845,25
20240704,142500,61566850,2850,2850,2850,2850,0
20240704,142400,61566850,2850,2850,2850,2850,0
20240704,142300,61566850,2850,2850,2850,2850,1
20240704,142200,61564000,2845,2845,2845,2845,25
20240704,142100,61492875,2850,2850,2850,2850,0
20240704,142000,61492875,2850,2850,2850,2850,10
20240704,141900,61464375,2855,2855,2855,2855,0
20240704,141800,61464375,2855,2855,2855,2855,0
20240704,141700,61464375,2855,2855,2855,2855,0
20240704,141600,61464375,2855,2855,2855,2855,0
20240704,141500,61464375,2855,2855,2855,2855,0
20240704,141400,61464375,2855,2855,2855,2855,1500
20240704,141300,57181875,2855,2850,2855,2850,1751
20240704,141200,52183850,2845,2850,2850,2845,326
20240704,141100,51254880,2850,2850,2850,2850,0
20240704,141000,51254880,2850,2850,2850,2850,0
20240704,140900,51254880,2850,2850,2850,2850,1
20240704,140800,51252030,2850,2850,2850,2850,319
20240704,140700,50342880,2850,2850,2850,2850,10
20240704,140600,50314380,2850,2850,2850,2850,10
20240704,140500,50285880,2845,2850,2850,2845,231
20240704,140400,49627640,2850,2850,2850,2850,0
20240704,140300,49627640,2850,2850,2850,2850,0
20240704,140200,49627640,2850,2855,2855,2850,4
20240704,140100,49616235,2855,2855,2855,2855,190
20240704,140000,49073785,2855,2855,2855,2855,400
20240704,135900,47931785,2850,2850,2850,2850,0
20240704,135800,47931785,2850,2850,2850,2850,0
20240704,135700,47931785,2850,2850,2850,2850,27
20240704,135600,47854835,2855,2855,2855,2855,105
20240704,135500,47555060,2850,2850,2850,2850,0
20240704,135400,47555060,2850,2855,2855,2850,116
20240704,135300,47223935,2850,2850,2850,2850,62
20240704,135200,47047235,2850,2850,2850,2850,0
20240704,135100,47047235,2850,2850,2850,2850,0
20240704,135000,47047235,2850,2850,2850,2850,0
20240704,134900,47047235,2850,2850,2850,2850,0
20240704,134800,47047235,2850,2850,2850,2850,0
20240704,134700,47047235,2850,2850,2850,2850,0
20240704,134600,47047235,2850,2850,2850,2850,0
20240704,134500,47047235,2850,2850,2850,2850,0
20240704,134400,47047235,2850,2850,2850,2850,0
20240704,134300,47047235,2850,2850,2850,2850,0
20240704,134200,47047235,2850,2850,2850,2850,0
20240704,134100,47047235,2850,2850,2850,2850,0
20240704,134000,47047235,2850,2850,2850,2850,0
20240704,133900,47047235,2850,2850,2850,2850,0
20240704,133800,47047235,2850,2850,2850,2850,0
20240704,133700,47047235,2850,2850,2850,2850,0
20240704,133600,47047235,2850,2850,2850,2850,0
20240704,133500,47047235,2850,2850,2850,2850,0
20240704,133400,47047235,2850,2850,2850,2850,334
20240704,133300,46095335,2850,2850,2850,2850,0
20240704,133200,46095335,2850,2850,2850,2850,0
20240704,133100,46095335,2850,2850,2850,2850,0
20240704,133000,46095335,2850,2850,2850,2850,0
20240704,132900,46095335,2850,2850,2850,2850,0
20240704,132800,46095335,2850,2850,2850,2850,0
20240704,132700,46095335,2850,2850,2850,2850,0
20240704,132600,46095335,2850,2850,2850,2850,0
20240704,132500,46095335,2850,2850,2850,2850,46
20240704,132400,45964235,2850,2850,2850,2850,40
20240704,132300,45850235,2855,2855,2855,2855,0
20240704,132200,45850235,2855,2855,2855,2855,0
20240704,132100,45850235,2855,2855,2855,2855,0
20240704,132000,45850235,2855,2855,2855,2855,0
20240704,131900,45850235,2855,2855,2855,2855,0
20240704,131800,45850235,2855,2855,2855,2855,0
20240704,131700,45850235,2855,2855,2855,2855,0
20240704,131600,45850235,2855,2855,2855,2855,0
20240704,131500,45850235,2855,2855,2855,2855,0
20240704,131400,45850235,2855,2855,2855,2855,0
20240704,131300,45850235,2855,2855,2855,2855,0
20240704,131200,45850235,2855,2855,2855,2855,0
20240704,131100,45850235,2855,2855,2855,2855,0
20240704,131000,45850235,2855,2855,2855,2855,0
20240704,130900,45850235,2855,2855,2855,2855,0
20240704,130800,45850235,2855,2855,2855,2855,0
20240704,130700,45850235,2855,2855,2855,2855,0
20240704,130600,45850235,2855,2855,2855,2855,0
20240704,130500,45850235,2855,2855,2855,2855,1
20240704,130400,45847380,2855,2855,2855,2855,0
20240704,130300,45847380,2855,2840,2855,2840,500
20240704,130200,44420930,2835,2835,2835,2835,0
20240704,130100,44420930,2835,2835,2835,2835,756
20240704,130000,42277670,2830,2830,2830,2830,349
20240704,125900,41290000,2835,2835,2835,2835,20
20240704,125800,41233300,2835,2835,2835,2835,22
20240704,125700,41170930,2840,2840,2840,2840,284
20240704,125600,40364370,2855,2855,2855,2855,0
20240704,125500,40364370,2855,2855,2855,2855,0
20240704,125400,40364370,2855,2855,2855,2855,0
20240704,125300,40364370,2855,2855,2855,2855,0
20240704,125200,40364370,2855,2855,2855,2855,0
20240704,125100,40364370,2855,2850,2855,2850,30
20240704,125000,40278830,2855,2855,2855,2855,0
20240704,124900,40278830,2855,2855,2855,2855,0
20240704,124800,40278830,2855,2855,2855,2855,0
20240704,124700,40278830,2855,2855,2855,2855,0
20240704,124600,40278830,2855,2855,2855,2855,5
20240704,124500,40264555,2845,2845,2845,2845,1
20240704,124400,40261710,2840,2840,2840,2840,0
20240704,124300,40261710,2840,2845,2845,2840,151
20240704,124200,39832615,2860,2860,2860,2860,0
20240704,124100,39832615,2860,2860,2860,2860,0
20240704,124000,39832615,2860,2860,2860,2860,0
20240704,123900,39832615,2860,2860,2860,2860,0
20240704,123800,39832615,2860,2855,2860,2855,11
20240704,123700,39801170,2855,2855,2855,2855,8
20240704,123600,39778330,2855,2850,2855,2850,100
20240704,123500,39493115,2845,2845,2845,2845,0
20240704,123400,39493115,2845,2845,2845,2845,0
20240704,123300,39493115,2845,2845,2845,2845,0
20240704,123200,39493115,2845,2845,2845,2845,2
20240704,123100,39487425,2845,2845,2845,2845,0
20240704,123000,39487425,2845,2845,2845,2845,0
20240704,122900,39487425,2845,2845,2845,2845,0
20240704,122800,39487425,2845,2845,2845,2845,0
20240704,122700,39487425,2845,2860,2860,2845,131
20240704,122600,39114580,2860,2860,2860,2860,0
20240704,122500,39114580,2860,2860,2860,2860,40
20240704,122400,39000180,2850,2850,2850,2850,0
20240704,122300,39000180,2850,2850,2850,2850,0
20240704,122200,39000180,2850,2850,2850,2850,0
20240704,122100,39000180,2850,2850,2850,2850,0
20240704,122000,39000180,2850,2855,2855,2850,973
20240704,121900,36226870,2855,2855,2855,2855,0
20240704,121800,36226870,2855,2860,2860,2855,300
20240704,121700,35369425,2870,2870,2870,2870,0
20240704,121600,35369425,2870,2870,2870,2870,0
20240704,121500,35369425,2870,2865,2870,2865,100
20240704,121400,35082660,2860,2860,2860,2860,3
20240704,121300,35074080,2860,2860,2860,2860,0
20240704,121200,35074080,2860,2860,2860,2860,16
20240704,121100,35028320,2860,2860,2860,2860,0
20240704,121000,35028320,2860,2860,2860,2860,3
20240704,120900,35019740,2860,2860,2860,2860,17
20240704,120800,34971120,2860,2860,2860,2860,0
20240704,120700,34971120,2860,2860,2860,2860,35
20240704,120600,34871020,2860,2860,2860,2860,3
20240704,120500,34862440,2865,2865,2865,2865,0
20240704,120400,34862440,2865,2865,2865,2865,0
20240704,120300,34862440,2865,2865,2865,2865,0
20240704,120200,34862440,2865,2865,2865,2865,0
20240704,120100,34862440,2865,2865,2865,2865,0
20240704,120000,34862440,2865,2865,2865,2865,33
20240704,115900,34767895,2865,2865,2865,2865,0
20240704,115800,34767895,2865,2865,2865,2865,0
20240704,115700,34767895,2865,2865,2865,2865,18
20240704,115600,34716325,2865,2865,2865,2865,0
20240704,115500,34716325,2865,2865,2865,2865,0
20240704,115400,34716325,2865,2865,2865,2865,0
20240704,115300,34716325,2865,2865,2865,2865,50
20240704,115200,34573075,2880,2880,2880,2880,0
20240704,115100,34573075,2880,2880,2880,2880,0
20240704,115000,34573075,2880,2880,2880,2880,0
20240704,114900,34573075,2880,2880,2880,2880,1000
20240704,114800,31693075,2880,2880,2880,2880,0
20240704,114700,31693075,2880,2880,2880,2880,0
20240704,114600,31693075,2880,2880,2880,2880,0
20240704,114500,31693075,2880,2880,2880,2880,0
20240704,114400,31693075,2880,2880,2880,2880,0
20240704,114300,31693075,2880,2880,2880,2880,120
20240704,114200,31347475,2880,2880,2880,2880,137
20240704,114100,30952915,2885,2885,2885,2885,0
20240704,114000,30952915,2885,2885,2885,2885,0
20240704,113900,30952915,2885,2885,2885,2885,0
20240704,113800,30952915,2885,2885,2885,2885,204
20240704,113700,30364375,2885,2885,2885,2880,17
20240704,113600,30315345,2885,2870,2885,2870,22
20240704,113500,30252190,2865,2865,2865,2865,0
20240704,113400,30252190,2865,2865,2865,2865,19
20240704,113300,30197755,2860,2860,2860,2860,3
20240704,113200,30189175,2860,2860,2860,2860,0
20240704,113100,30189175,2860,2860,2860,2860,0
20240704,113000,30189175,2860,2860,2860,2860,0
20240704,112900,30189175,2860,2860,2860,2860,78
20240704,112800,29966095,2860,2860,2860,2860,286
20240704,112700,29148135,2860,2860,2860,2860,0
20240704,112600,29148135,2860,2860,2860,2860,14
20240704,112500,29108095,2860,2860,2860,2860,0
20240704,112400,29108095,2860,2860,2860,2860,45
20240704,112300,28979395,2860,2860,2860,2860,0
20240704,112200,28979395,2860,2860,2860,2860,20
20240704,112100,28922195,2865,2865,2865,2865,0
20240704,112000,28922195,2865,2865,2865,2865,0
20240704,111900,28922195,2865,2865,2865,2865,0
20240704,111800,28922195,2865,2865,2865,2865,1
20240704,111700,28919330,2860,2865,2865,2860,26
20240704,111600,28844875,2860,2865,2865,2860,37
20240704,111500,28738985,2860,2860,2860,2860,0
20240704,111400,28738985,2860,2860,2860,2860,0
20240704,111300,28738985,2860,2860,2860,2860,3
20240704,111200,28730405,2860,2860,2860,2860,0
20240704,111100,28730405,2860,2860,2860,2860,0
20240704,111000,28730405,2860,2860,2860,2860,0
20240704,110900,28730405,2860,2860,2860,2860,0
20240704,110800,28730405,2860,2860,2860,2860,1572
20240704,110700,24234485,2860,2855,2860,2855,129
20240704,110600,23865690,2855,2855,2855,2855,0
20240704,110500,23865690,2855,2855,2855,2855,0
20240704,110400,23865690,2855,2855,2855,2855,3
20240704,110300,23857125,2855,2855,2855,2855,16
20240704,110200,23811445,2855,2855,2855,2855,0
20240704,110100,23811445,2855,2855,2855,2855,3
20240704,110000,23802880,2855,2855,2855,2855,49
20240704,105900,23662985,2855,2855,2855,2855,0
20240704,105800,23662985,2855,2855,2855,2855,32
20240704,105700,23571625,2855,2855,2855,2855,50
20240704,105600,23428875,2855,2855,2855,2855,85
20240704,105500,23186200,2855,2855,2855,2855,3
20240704,105400,23177635,2860,2860,2860,2860,0
20240704,105300,23177635,2860,2860,2860,2860,0
20240704,105200,23177635,2860,2860,2860,2860,0
20240704,105100,23177635,2860,2860,2860,2860,0
20240704,105000,23177635,2860,2860,2860,2860,0
20240704,104900,23177635,2860,2860,2860,2860,0
20240704,104800,23177635,2860,2860,2860,2860,40
20240704,104700,23063235,2860,2860,2860,2860,0
20240704,104600,23063235,2860,2860,2860,2860,2
20240704,104500,23057515,2855,2855,2855,2855,1
20240704,104400,23054660,2850,2850,2850,2850,13
20240704,104300,23017610,2850,2860,2870,2850,2113
20240704,104200,16992930,2860,2860,2870,2860,17
20240704,104100,16944240,2860,2860,2865,2860,32
20240704,104000,16852600,2860,2860,2865,2860,10
20240704,103900,16823985,2860,2860,2860,2860,61
20240704,103800,16649525,2860,2895,2895,2860,1432
20240704,103700,12530575,2895,2895,2895,2895,1
20240704,103600,12527680,2895,2895,2895,2895,389
20240704,103500,11401525,2895,2895,2895,2895,0
20240704,103400,11401525,2895,2895,2895,2895,0
20240704,103300,11401525,2895,2895,2895,2895,0
20240704,103200,11401525,2895,2895,2895,2895,183
20240704,103100,10871740,2895,2895,2895,2895,0
20240704,103000,10871740,2895,2895,2895,2895,0
20240704,102900,10871740,2895,2895,2895,2895,1
20240704,102800,10868845,2920,2920,2920,2920,0
20240704,102700,10868845,2920,2905,2920,2905,10
20240704,102600,10839720,2895,2900,2900,2890,988
20240704,102500,7975055,2900,2900,2905,2900,10
20240704,102400,7946015,2900,2900,2900,2900,1
20240704,102300,7943115,2900,2915,2915,2900,1245
20240704,102200,4320825,2915,2915,2915,2915,0
20240704,102100,4320825,2915,2920,2920,2915,7
20240704,102000,4300400,2915,2915,2915,2915,0
20240704,101900,4300400,2915,2915,2915,2915,3
20240704,101800,4291655,2915,2925,2925,2915,166
20240704,101700,3806440,2925,2930,2930,2925,143
20240704,101600,3387600,2940,2940,2940,2940,0
20240704,101500,3387600,2940,2940,2940,2940,0
20240704,101400,3387600,2940,2940,2940,2940,0
20240704,101300,3387600,2940,2940,2940,2940,0
20240704,101200,3387600,2940,2940,2940,2940,0
20240704,101100,3387600,2940,2940,2940,2940,0
20240704,101000,3387600,2940,2940,2940,2940,0
20240704,100900,3387600,2940,2940,2940,2940,0
20240704,100800,3387600,2940,2940,2940,2940,0
20240704,100700,3387600,2940,2940,2940,2940,0
20240704,100600,3387600,2940,2940,2940,2940,0
20240704,100500,3387600,2940,2940,2940,2940,0
20240704,100400,3387600,2940,2940,2940,2940,0
20240704,100300,3387600,2940,2940,2940,2940,0
20240704,100200,3387600,2940,2940,2940,2940,0
20240704,100100,3387600,2940,2940,2940,2940,0
20240704,100000,3387600,2940,2940,2940,2940,1
20240704,095900,3384660,2940,2940,2940,2940,0
20240704,095800,3384660,2940,2940,2940,2940,0
20240704,095700,3384660,2940,2940,2940,2940,0
20240704,095600,3384660,2940,2940,2940,2930,66
20240704,095500,3190750,2930,2930,2930,2930,39
20240704,095400,3076480,2940,2940,2940,2940,2
20240704,095300,3070600,2940,2940,2940,2940,0
20240704,095200,3070600,2940,2940,2940,2940,0
20240704,095100,3070600,2940,2940,2940,2940,0
20240704,095000,3070600,2940,2940,2940,2940,0
20240704,094900,3070600,2940,2940,2940,2940,0
20240704,094800,3070600,2940,2940,2940,2940,1
20240704,094700,3067660,2930,2930,2930,2930,0
20240704,094600,3067660,2930,2930,2930,2930,0
20240704,094500,3067660,2930,2930,2930,2930,0
20240704,094400,3067660,2930,2930,2930,2930,3
20240704,094300,3058870,2930,2930,2930,2930,0
20240704,094200,3058870,2930,2930,2930,2930,3
20240704,094100,3050080,2925,2925,2925,2925,0
20240704,094000,3050080,2925,2925,2925,2925,102
20240704,093900,2751730,2940,2940,2940,2940,0
20240704,093800,2751730,2940,2940,2940,2940,0
20240704,093700,2751730,2940,2940,2940,2940,1
20240704,093600,2748790,2925,2925,2925,2925,0
20240704,093500,2748790,2925,2925,2925,2925,0
20240704,093400,2748790,2925,2925,2925,2925,3
20240704,093300,2740015,2940,2940,2940,2940,0
20240704,093200,2740015,2940,2940,2940,2940,50
20240704,093100,2593015,2940,2940,2940,2940,0
20240704,093000,2593015,2940,2940,2940,2940,0
20240704,092900,2593015,2940,2940,2940,2940,2
20240704,092800,2587135,2940,2940,2940,2940,0
20240704,092700,2587135,2940,2940,2940,2940,0
20240704,092600,2587135,2940,2940,2940,2940,0
20240704,092500,2587135,2940,2940,2940,2940,0
20240704,092400,2587135,2940,2940,2940,2940,0
20240704,092300,2587135,2940,2940,2940,2940,0
20240704,092200,2587135,2940,2940,2940,2940,0
20240704,092100,2587135,2940,2940,2940,2940,0
20240704,092000,2587135,2940,2940,2940,2940,0
20240704,091900,2587135,2940,2940,2940,2940,0
20240704,091800,2587135,2940,2940,2940,2940,0
20240704,091700,2587135,2940,2940,2940,2940,0
20240704,091600,2587135,2940,2940,2940,2940,0
20240704,091500,2587135,2940,2940,2940,2940,278
20240704,091400,1769815,2940,2940,2940,2940,0
20240704,091300,1769815,2940,2940,2940,2940,53
20240704,091200,1613995,2940,2940,2940,2940,30
20240704,091100,1525795,2940,2940,2940,2940,0
20240704,091000,1525795,2940,2940,2940,2940,0
20240704,090900,1525795,2940,2940,2940,2940,1
20240704,090800,1522855,2900,2900,2900,2900,0
20240704,090700,1522855,2900,2900,2900,2900,0
20240704,090600,1522855,2900,2900,2900,2900,0
20240704,090500,1522855,2900,2900,2900,2900,0
20240704,090400,1522855,2900,2900,2900,2900,0
20240704,090300,1522855,2900,2940,2940,2900,27
20240704,090200,1444115,2950,2950,2950,2950,0
20240704,090100,1444115,2950,2950,2960,2950,14
20240704,090000,1402785,2950,2955,2955,2950,475