KissMeData/033160/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191800,848217780,11010,11010,11010,11010,1342
20240701,191700,848217780,11010,11010,11010,11010,0
20240701,191600,848217780,11010,11010,11010,11010,0
20240701,191500,848217780,11010,11010,11010,11010,0
20240701,191400,848217780,11010,11010,11010,11010,0
20240701,191300,848217780,11010,11010,11010,11010,0
20240701,191200,848217780,11010,11010,11010,11010,0
20240701,191100,848217780,11010,11010,11010,11010,0
20240701,191000,848217780,11010,11010,11010,11010,0
20240701,190900,848217780,11010,11010,11010,11010,0
20240701,190800,848217780,11010,11010,11010,11010,0
20240701,190700,848217780,11010,11010,11010,11010,0
20240701,190600,848217780,11010,11010,11010,11010,0
20240701,190500,848217780,11010,11010,11010,11010,0
20240701,190400,848217780,11010,11010,11010,11010,0
20240701,190300,848217780,11010,11010,11010,11010,0
20240701,190200,848217780,11010,11010,11010,11010,0
20240701,190100,848217780,11010,11010,11010,11010,0
20240701,190000,848217780,11010,11010,11010,11010,0
20240701,185900,848217780,11010,11010,11010,11010,0
20240701,185800,848217780,11010,11010,11010,11010,0
20240701,185700,848217780,11010,11010,11010,11010,0
20240701,185600,848217780,11010,11010,11010,11010,0
20240701,185500,848217780,11010,11010,11010,11010,0
20240701,185400,848217780,11010,11010,11010,11010,0
20240701,185300,848217780,11010,11010,11010,11010,0
20240701,185200,848217780,11010,11010,11010,11010,0
20240701,185100,848217780,11010,11010,11010,11010,0
20240701,185000,848217780,11010,11010,11010,11010,0
20240701,184900,848217780,11010,11010,11010,11010,0
20240701,184800,848217780,11010,11010,11010,11010,1342
20240701,184700,848217780,11010,11010,11010,11010,0
20240701,184600,848217780,11010,11010,11010,11010,0
20240701,184500,848217780,11010,11010,11010,11010,0
20240701,184400,848217780,11010,11010,11010,11010,0
20240701,184300,848217780,11010,11010,11010,11010,0
20240701,184200,848217780,11010,11010,11010,11010,0
20240701,184100,848217780,11010,11010,11010,11010,0
20240701,184000,848217780,11010,11010,11010,11010,0
20240701,183900,848217780,11010,11010,11010,11010,0
20240701,183800,848217780,11010,11010,11010,11010,0
20240701,183700,848217780,11010,11010,11010,11010,0
20240701,183600,848217780,11010,11010,11010,11010,0
20240701,183500,848217780,11010,11010,11010,11010,0
20240701,183400,848217780,11010,11010,11010,11010,0
20240701,183300,848217780,11010,11010,11010,11010,0
20240701,183200,848217780,11010,11010,11010,11010,0
20240701,183100,848217780,11010,11010,11010,11010,0
20240701,183000,848217780,11010,11010,11010,11010,0
20240701,182900,848217780,11010,11010,11010,11010,0
20240701,182800,848217780,11010,11010,11010,11010,0
20240701,182700,848217780,11010,11010,11010,11010,0
20240701,182600,848217780,11010,11010,11010,11010,0
20240701,182500,848217780,11010,11010,11010,11010,0
20240701,182400,848217780,11010,11010,11010,11010,0
20240701,182300,848217780,11010,11010,11010,11010,0
20240701,182200,848217780,11010,11010,11010,11010,0
20240701,182100,848217780,11010,11010,11010,11010,0
20240701,182000,848217780,11010,11010,11010,11010,0
20240701,181900,848217780,11010,11010,11010,11010,0
20240701,181800,848217780,11010,11010,11010,11010,1342
20240701,181700,848217780,11010,11010,11010,11010,0
20240701,181600,848217780,11010,11010,11010,11010,0
20240701,181500,848217780,11010,11010,11010,11010,0
20240701,181400,848217780,11010,11010,11010,11010,0
20240701,181300,848217780,11010,11010,11010,11010,0
20240701,181200,848217780,11010,11010,11010,11010,0
20240701,181100,848217780,11010,11010,11010,11010,0
20240701,181000,848217780,11010,11010,11010,11010,0
20240701,180900,848217780,11010,11010,11010,11010,0
20240701,180800,848217780,11010,11010,11010,11010,0
20240701,180700,848217780,11010,11010,11010,11010,0
20240701,180600,848217780,11010,11010,11010,11010,0
20240701,180500,848217780,11010,11010,11010,11010,0
20240701,180400,848217780,11010,11010,11010,11010,0
20240701,180300,848217780,11010,11010,11010,11010,0
20240701,180200,848217780,11010,11010,11010,11010,0
20240701,180100,848217780,11010,11010,11010,11010,0
20240701,180000,848217780,11010,11010,11010,11010,0
20240701,175900,848217780,11010,11010,11010,11010,0
20240701,175800,848217780,11010,11010,11010,11010,0
20240701,175700,848217780,11010,11010,11010,11010,0
20240701,175600,848217780,11010,11010,11010,11010,0
20240701,175500,848217780,11010,11010,11010,11010,0
20240701,175400,848217780,11010,11010,11010,11010,0
20240701,175300,848217780,11010,11010,11010,11010,0
20240701,175200,848217780,11010,11010,11010,11010,0
20240701,175100,848217780,11010,11010,11010,11010,0
20240701,175000,848217780,11010,11010,11010,11010,0
20240701,174900,848217780,11010,11010,11010,11010,0
20240701,174800,848217780,11010,11010,11010,11010,1342
20240701,174700,848217780,11010,11010,11010,11010,0
20240701,174600,848217780,11010,11010,11010,11010,0
20240701,174500,848217780,11010,11010,11010,11010,0
20240701,174400,848217780,11010,11010,11010,11010,0
20240701,174300,848217780,11010,11010,11010,11010,0
20240701,174200,848217780,11010,11010,11010,11010,0
20240701,174100,848217780,11010,11010,11010,11010,0
20240701,174000,848217780,11010,11010,11010,11010,0
20240701,173900,848217780,11010,11010,11010,11010,0
20240701,173800,848217780,11010,11010,11010,11010,0
20240701,173700,848217780,11010,11010,11010,11010,0
20240701,173600,848217780,11010,11010,11010,11010,0
20240701,173500,848217780,11010,11010,11010,11010,0
20240701,173400,848217780,11010,11010,11010,11010,0
20240701,173300,848217780,11010,11010,11010,11010,0
20240701,173200,848217780,11010,11010,11010,11010,0
20240701,173100,848217780,11010,11010,11010,11010,0
20240701,173000,848217780,11010,11010,11010,11010,0
20240701,172900,848217780,11010,11010,11010,11010,0
20240701,172800,848217780,11010,11010,11010,11010,0
20240701,172700,848217780,11010,11010,11010,11010,0
20240701,172600,848217780,11010,11010,11010,11010,0
20240701,172500,848217780,11010,11010,11010,11010,0
20240701,172400,848217780,11010,11010,11010,11010,0
20240701,172300,848217780,11010,11010,11010,11010,0
20240701,172200,848217780,11010,11010,11010,11010,0
20240701,172100,848217780,11010,11010,11010,11010,0
20240701,172000,848217780,11010,11010,11010,11010,0
20240701,171900,848217780,11010,11010,11010,11010,0
20240701,171800,848217780,11010,11010,11010,11010,1342
20240701,171700,848217780,11010,11010,11010,11010,0
20240701,171600,848217780,11010,11010,11010,11010,0
20240701,171500,848217780,11010,11010,11010,11010,0
20240701,171400,848217780,11010,11010,11010,11010,0
20240701,171300,848217780,11010,11010,11010,11010,0
20240701,171200,848217780,11010,11010,11010,11010,0
20240701,171100,848217780,11010,11010,11010,11010,0
20240701,171000,848217780,11010,11010,11010,11010,0
20240701,170900,848217780,11010,11010,11010,11010,0
20240701,170800,848217780,11010,11010,11010,11010,0
20240701,170700,848217780,11010,11010,11010,11010,0
20240701,170600,848217780,11010,11010,11010,11010,0
20240701,170500,848217780,11010,11010,11010,11010,0
20240701,170400,848217780,11010,11010,11010,11010,0
20240701,170300,848217780,11010,11010,11010,11010,0
20240701,170200,848217780,11010,11010,11010,11010,0
20240701,170100,848217780,11010,11010,11010,11010,0
20240701,170000,848217780,11010,11010,11010,11010,0
20240701,165900,848217780,11010,11010,11010,11010,0
20240701,165800,848217780,11010,11010,11010,11010,0
20240701,165700,848217780,11010,11010,11010,11010,0
20240701,165600,848217780,11010,11010,11010,11010,0
20240701,165500,848217780,11010,11010,11010,11010,0
20240701,165400,848217780,11010,11010,11010,11010,0
20240701,165300,848217780,11010,11010,11010,11010,0
20240701,165200,848217780,11010,11010,11010,11010,0
20240701,165100,848217780,11010,11010,11010,11010,0
20240701,165000,848217780,11010,11010,11010,11010,0
20240701,164900,848217780,11010,11010,11010,11010,0
20240701,164800,848217780,11010,11010,11010,11010,1342
20240701,164700,848217780,11010,11010,11010,11010,0
20240701,164600,848217780,11010,11010,11010,11010,0
20240701,164500,848217780,11010,11010,11010,11010,0
20240701,164400,848217780,11010,11010,11010,11010,0
20240701,164300,848217780,11010,11010,11010,11010,0
20240701,164200,848217780,11010,11010,11010,11010,0
20240701,164100,848217780,11010,11010,11010,11010,0
20240701,164000,848217780,11010,11010,11010,11010,0
20240701,163900,848217780,11010,11010,11010,11010,0
20240701,163800,848217780,11010,11010,11010,11010,0
20240701,163700,848217780,11010,11010,11010,11010,0
20240701,163600,848217780,11010,11010,11010,11010,0
20240701,163500,848217780,11010,11010,11010,11010,0
20240701,163400,848217780,11010,11010,11010,11010,0
20240701,163300,848217780,11010,11010,11010,11010,0
20240701,163200,848217780,11010,11010,11010,11010,0
20240701,163100,848217780,11010,11010,11010,11010,0
20240701,163000,848217780,11010,11010,11010,11010,0
20240701,162900,848217780,11010,11010,11010,11010,0
20240701,162800,848217780,11010,11010,11010,11010,0
20240701,162700,848217780,11010,11010,11010,11010,0
20240701,162600,848217780,11010,11010,11010,11010,0
20240701,162500,848217780,11010,11010,11010,11010,0
20240701,162400,848217780,11010,11010,11010,11010,0
20240701,162300,848217780,11010,11010,11010,11010,0
20240701,162200,848217780,11010,11010,11010,11010,0
20240701,162100,848217780,11010,11010,11010,11010,0
20240701,162000,848217780,11010,11010,11010,11010,0
20240701,161900,848217780,11010,11010,11010,11010,0
20240701,161800,848217780,11010,11010,11010,11010,1342
20240701,161700,848217780,11010,11010,11010,11010,0
20240701,161600,848217780,11010,11010,11010,11010,0
20240701,161500,848217780,11010,11010,11010,11010,0
20240701,161400,848217780,11010,11010,11010,11010,0
20240701,161300,848217780,11010,11010,11010,11010,0
20240701,161200,848217780,11010,11010,11010,11010,0
20240701,161100,848217780,11010,11010,11010,11010,0
20240701,161000,848217780,11010,11010,11010,11010,0
20240701,160900,848217780,11010,11010,11010,11010,0
20240701,160800,848217780,11010,11010,11010,11010,0
20240701,160700,848217780,11010,11010,11010,11010,0
20240701,160600,848217780,11010,11010,11010,11010,0
20240701,160500,848217780,11010,11010,11010,11010,0
20240701,160400,848217780,11010,11010,11010,11010,0
20240701,160300,848217780,11010,11010,11010,11010,0
20240701,160200,848217780,11010,11010,11010,11010,0
20240701,160100,848217780,11010,11010,11010,11010,0
20240701,160000,848217780,11010,11010,11010,11010,0
20240701,155900,848217780,11010,11010,11010,11010,0
20240701,155800,848217780,11010,11010,11010,11010,0
20240701,155700,848217780,11010,11010,11010,11010,0
20240701,155600,848217780,11010,11010,11010,11010,0
20240701,155500,848217780,11010,11010,11010,11010,0
20240701,155400,848217780,11010,11010,11010,11010,0
20240701,155300,848217780,11010,11010,11010,11010,0
20240701,155200,848217780,11010,11010,11010,11010,0
20240701,155100,848217780,11010,11010,11010,11010,0
20240701,155000,848217780,11010,11010,11010,11010,0
20240701,154900,848217780,11010,11010,11010,11010,0
20240701,154800,848217780,11010,11010,11010,11010,1342
20240701,154700,848217780,11010,11010,11010,11010,0
20240701,154600,848217780,11010,11010,11010,11010,0
20240701,154500,848217780,11010,11010,11010,11010,0
20240701,154400,848217780,11010,11010,11010,11010,0
20240701,154300,848217780,11010,11010,11010,11010,0
20240701,154200,848217780,11010,11010,11010,11010,0
20240701,154100,848217780,11010,11010,11010,11010,0
20240701,154000,848217780,11010,11010,11010,11010,0
20240701,153900,848217780,11010,11010,11010,11010,0
20240701,153800,848217780,11010,11010,11010,11010,0
20240701,153700,848217780,11010,11010,11010,11010,0
20240701,153600,848217780,11010,11010,11010,11010,0
20240701,153500,848217780,11010,11010,11010,11010,0
20240701,153400,848217780,11010,11010,11010,11010,0
20240701,153300,848217780,11010,11010,11010,11010,0
20240701,153200,848217780,11010,11010,11010,11010,0
20240701,153100,848217780,11010,11010,11010,11010,0
20240701,153000,848217780,11010,11010,11010,11010,1342
20240701,152900,833442360,10980,10980,10980,10980,0
20240701,152800,833442360,10980,10980,10980,10980,0
20240701,152700,833442360,10980,10980,10980,10980,0
20240701,152600,833442360,10980,10980,10980,10980,0
20240701,152500,833442360,10980,10980,10980,10980,0
20240701,152400,833442360,10980,10980,10980,10980,0
20240701,152300,833442360,10980,10980,10980,10980,0
20240701,152200,833442360,10980,10980,10980,10980,0
20240701,152100,833442360,10980,10980,10980,10980,0
20240701,152000,833442360,10980,10980,10980,10980,0
20240701,151900,833442360,10980,11000,11000,10980,340
20240701,151800,829704610,11000,11000,11000,11000,2
20240701,151700,829682610,11000,11000,11000,11000,522
20240701,151600,823940610,11000,11000,11000,11000,133
20240701,151500,822477610,11000,10990,11000,10990,405
20240701,151400,818025660,11000,10990,11000,10990,812
20240701,151300,809100980,10980,10990,10990,10980,228
20240701,151200,806597010,10990,10980,10990,10980,29
20240701,151100,806278570,10980,10980,10990,10980,11
20240701,151000,806157780,10980,10980,10980,10980,193
20240701,150900,804038640,10980,10980,10980,10980,415
20240701,150800,799481940,10980,10980,10980,10980,494
20240701,150700,794057820,10980,10980,10980,10980,24
20240701,150600,793794300,10980,10980,10980,10980,608
20240701,150500,787118460,10980,10970,10980,10970,110
20240701,150400,785911660,10980,10980,10980,10980,46
20240701,150300,785406580,10980,10980,10980,10980,1
20240701,150200,785395600,10980,10980,10980,10980,46
20240701,150100,784890520,10980,10980,10980,10980,0
20240701,150000,784890520,10980,10970,10980,10970,895
20240701,145900,775066970,10970,10970,10970,10970,0
20240701,145800,775066970,10970,10970,10970,10970,629
20240701,145700,768166840,10970,10970,10970,10970,3
20240701,145600,768133930,10970,10970,10970,10970,89
20240701,145500,767157600,10980,10980,10980,10980,1
20240701,145400,767146620,10980,10980,10980,10980,634
20240701,145300,760185300,10970,10960,10980,10960,2530
20240701,145200,732421260,10960,10960,10960,10960,0
20240701,145100,732421260,10960,10940,10960,10940,1011
20240701,145000,721343270,10940,10940,10940,10940,0
20240701,144900,721343270,10940,10940,10940,10940,76
20240701,144800,720511830,10930,10930,10930,10930,3
20240701,144700,720479040,10940,10940,10940,10940,154
20240701,144600,718794280,10940,10940,10940,10940,43
20240701,144500,718323860,10940,10930,10940,10930,71
20240701,144400,717547270,10940,10940,10940,10940,310
20240701,144300,714155870,10940,10940,10940,10940,0
20240701,144200,714155870,10940,10940,10940,10940,5
20240701,144100,714101170,10940,10940,10940,10940,34
20240701,144000,713729210,10940,10940,10940,10940,5
20240701,143900,713674510,10950,10950,10950,10950,50
20240701,143800,713127010,10950,10950,10950,10950,31
20240701,143700,712787560,10950,10940,10950,10940,1071
20240701,143600,701066660,10940,10940,10940,10940,7
20240701,143500,700990080,10930,10920,10930,10920,732
20240701,143400,692990500,10920,10920,10920,10920,0
20240701,143300,692990500,10920,10920,10920,10920,92
20240701,143200,691985860,10910,10910,10910,10910,100
20240701,143100,690894860,10910,10910,10910,10910,0
20240701,143000,690894860,10910,10910,10910,10910,110
20240701,142900,689694760,10900,10900,10900,10900,0
20240701,142800,689694760,10900,10900,10900,10900,35
20240701,142700,689313260,10900,10900,10900,10900,15
20240701,142600,689149760,10930,10930,10930,10930,0
20240701,142500,689149760,10930,10930,10930,10930,1
20240701,142400,689138830,10940,10940,10940,10940,0
20240701,142300,689138830,10940,10940,10940,10940,0
20240701,142200,689138830,10940,10940,10940,10940,0
20240701,142100,689138830,10940,10940,10940,10940,0
20240701,142000,689138830,10940,10890,10940,10890,1002
20240701,141900,678201210,10890,10890,10890,10890,584
20240701,141800,671841450,10900,10900,10900,10900,0
20240701,141700,671841450,10900,10900,10900,10900,491
20240701,141600,666489550,10900,10900,10900,10900,0
20240701,141500,666489550,10900,10900,10900,10900,3
20240701,141400,666456850,10910,10910,10910,10910,0
20240701,141300,666456850,10910,10910,10910,10910,1
20240701,141200,666445940,10900,10900,10900,10900,30
20240701,141100,666118940,10910,10910,10910,10910,0
20240701,141000,666118940,10910,10910,10910,10910,0
20240701,140900,666118940,10910,10910,10910,10910,1
20240701,140800,666108030,10900,10900,10900,10900,0
20240701,140700,666108030,10900,10900,10900,10900,115
20240701,140600,664854530,10900,10900,10900,10900,51
20240701,140500,664298630,10900,10900,10900,10900,0
20240701,140400,664298630,10900,10900,10900,10900,21
20240701,140300,664069730,10900,10900,10900,10900,5
20240701,140200,664015230,10900,10900,10900,10900,0
20240701,140100,664015230,10900,10900,10900,10900,1
20240701,140000,664004330,10900,10900,10900,10900,100
20240701,135900,662914330,10910,10910,10910,10910,200
20240701,135800,660732330,10910,10900,10910,10900,32
20240701,135700,660383510,10910,10910,10910,10910,0
20240701,135600,660383510,10910,10910,10910,10910,0
20240701,135500,660383510,10910,10910,10910,10910,0
20240701,135400,660383510,10910,10910,10910,10910,0
20240701,135300,660383510,10910,10910,10910,10910,89
20240701,135200,659412520,10910,10910,10910,10910,140
20240701,135100,657885120,10920,10920,10920,10920,3
20240701,135000,657852360,10910,10920,10920,10910,112
20240701,134900,656630350,10920,10920,10920,10920,76
20240701,134800,655800430,10920,10920,10920,10920,0
20240701,134700,655800430,10920,10920,10920,10920,0
20240701,134600,655800430,10920,10920,10920,10920,0
20240701,134500,655800430,10920,10920,10920,10920,79
20240701,134400,654937750,10920,10920,10920,10920,0
20240701,134300,654937750,10920,10920,10920,10920,14
20240701,134200,654784870,10930,10930,10930,10930,0
20240701,134100,654784870,10930,10930,10930,10930,0
20240701,134000,654784870,10930,10930,10930,10930,0
20240701,133900,654784870,10930,10930,10930,10930,20
20240701,133800,654566270,10930,10930,10930,10930,220
20240701,133700,652161670,10930,10930,10930,10930,109
20240701,133600,650970300,10930,10930,10930,10930,0
20240701,133500,650970300,10930,10930,10930,10930,0
20240701,133400,650970300,10930,10930,10930,10930,0
20240701,133300,650970300,10930,10930,10930,10930,0
20240701,133200,650970300,10930,10930,10930,10930,0
20240701,133100,650970300,10930,10930,10930,10930,0
20240701,133000,650970300,10930,10930,10930,10930,0
20240701,132900,650970300,10930,10930,10930,10930,0
20240701,132800,650970300,10930,10930,10930,10930,0
20240701,132700,650970300,10930,10900,10930,10900,12
20240701,132600,650839170,10880,10880,10880,10880,0
20240701,132500,650839170,10880,10930,10930,10880,1658
20240701,132400,632771860,10930,10930,10930,10930,1
20240701,132300,632760930,10930,10930,10930,10930,1
20240701,132200,632750000,10930,10930,10930,10930,47
20240701,132100,632236290,10930,10930,10930,10930,0
20240701,132000,632236290,10930,10930,10930,10930,2
20240701,131900,632214430,10930,10930,10930,10930,0
20240701,131800,632214430,10930,10930,10940,10930,39
20240701,131700,631788060,10940,10940,10940,10940,4
20240701,131600,631744300,10940,10930,10940,10930,10
20240701,131500,631634940,10930,10930,10930,10930,4
20240701,131400,631591220,10930,10930,10930,10930,2
20240701,131300,631569360,10930,10930,10930,10930,180
20240701,131200,629601960,10920,10920,10920,10920,124
20240701,131100,628247880,10900,10900,10900,10900,0
20240701,131000,628247880,10900,10900,10900,10900,0
20240701,130900,628247880,10900,10900,10900,10900,0
20240701,130800,628247880,10900,10900,10900,10900,0
20240701,130700,628247880,10900,10900,10900,10900,0
20240701,130600,628247880,10900,10900,10900,10900,311
20240701,130500,624857980,10920,10920,10920,10920,0
20240701,130400,624857980,10920,10920,10920,10920,0
20240701,130300,624857980,10920,10920,10920,10920,0
20240701,130200,624857980,10920,10920,10920,10920,9
20240701,130100,624759700,10900,10900,10900,10900,0
20240701,130000,624759700,10900,10900,10900,10900,0
20240701,125900,624759700,10900,10900,10900,10900,300
20240701,125800,621489700,10900,10900,10900,10900,0
20240701,125700,621489700,10900,10900,10900,10900,45
20240701,125600,620999200,10900,10900,10900,10900,0
20240701,125500,620999200,10900,10900,10900,10900,367
20240701,125400,616998900,10900,10900,10900,10900,150
20240701,125300,615363900,10900,10900,10900,10900,47
20240701,125200,614851600,10900,10900,10900,10900,0
20240701,125100,614851600,10900,10900,10900,10900,49
20240701,125000,614317500,10920,10920,10920,10920,30
20240701,124900,613989900,10900,10900,10900,10900,0
20240701,124800,613989900,10900,10900,10900,10900,1
20240701,124700,613979000,10920,10920,10920,10920,0
20240701,124600,613979000,10920,10920,10920,10920,0
20240701,124500,613979000,10920,10910,10920,10910,100
20240701,124400,612887050,10920,10920,10920,10920,0
20240701,124300,612887050,10920,10920,10920,10920,2
20240701,124200,612865210,10920,10920,10920,10920,281
20240701,124100,609796690,10920,10920,10920,10920,1
20240701,124000,609785770,10900,10910,10910,10900,2
20240701,123900,609763960,10910,10910,10910,10910,100
20240701,123800,608672960,10910,10910,10910,10910,0
20240701,123700,608672960,10910,10910,10910,10910,0
20240701,123600,608672960,10910,10910,10910,10910,0
20240701,123500,608672960,10910,10910,10910,10910,0
20240701,123400,608672960,10910,10910,10910,10910,0
20240701,123300,608672960,10910,10910,10910,10910,6
20240701,123200,608607500,10900,10900,10900,10900,0
20240701,123100,608607500,10900,10900,10900,10900,0
20240701,123000,608607500,10900,10900,10900,10900,1
20240701,122900,608596600,10890,10890,10890,10890,16
20240701,122800,608422360,10890,10890,10890,10890,6
20240701,122700,608357020,10890,10880,10890,10880,26
20240701,122600,608073890,10890,10890,10890,10890,5
20240701,122500,608019440,10890,10890,10890,10890,49
20240701,122400,607485830,10890,10890,10890,10890,0
20240701,122300,607485830,10890,10890,10890,10890,20
20240701,122200,607268030,10900,10900,10900,10900,1
20240701,122100,607257130,10890,10890,10890,10890,9
20240701,122000,607159120,10880,10880,10880,10880,551
20240701,121900,601164240,10890,10880,10890,10880,205
20240701,121800,598933790,10890,10880,10890,10880,6
20240701,121700,598868500,10880,10880,10880,10880,1
20240701,121600,598857620,10890,10890,10890,10890,16
20240701,121500,598683380,10890,10890,10890,10890,500
20240701,121400,593238380,10890,10890,10890,10890,0
20240701,121300,593238380,10890,10880,10890,10880,2
20240701,121200,593216610,10890,10890,10890,10890,0
20240701,121100,593216610,10890,10890,10890,10890,255
20240701,121000,590439660,10900,10900,10900,10900,1
20240701,120900,590428760,10930,10930,10930,10930,70
20240701,120800,589663660,10930,10930,10930,10930,10
20240701,120700,589554360,10930,10930,10930,10930,0
20240701,120600,589554360,10930,10930,10930,10930,0
20240701,120500,589554360,10930,10930,10930,10930,0
20240701,120400,589554360,10930,10930,10930,10930,0
20240701,120300,589554360,10930,10930,10930,10930,1
20240701,120200,589543430,10890,10890,10890,10890,0
20240701,120100,589543430,10890,10890,10890,10890,0
20240701,120000,589543430,10890,10890,10890,10890,63
20240701,115900,588857360,10890,10890,10890,10890,5
20240701,115800,588802910,10890,10890,10890,10890,0
20240701,115700,588802910,10890,10890,10890,10890,1
20240701,115600,588792020,10880,10880,10880,10880,0
20240701,115500,588792020,10880,10880,10880,10880,81
20240701,115400,587910740,10890,10890,10890,10890,0
20240701,115300,587910740,10890,10890,10890,10890,0
20240701,115200,587910740,10890,10890,10890,10890,0
20240701,115100,587910740,10890,10890,10890,10890,178
20240701,115000,585972320,10890,10890,10890,10890,0
20240701,114900,585972320,10890,10890,10890,10890,0
20240701,114800,585972320,10890,10890,10890,10890,0
20240701,114700,585972320,10890,10890,10890,10890,0
20240701,114600,585972320,10890,10890,10890,10890,0
20240701,114500,585972320,10890,10890,10890,10890,0
20240701,114400,585972320,10890,10890,10890,10890,118
20240701,114300,584687300,10890,10890,10890,10890,0
20240701,114200,584687300,10890,10890,10890,10890,0
20240701,114100,584687300,10890,10890,10890,10890,0
20240701,114000,584687300,10890,10890,10890,10890,0
20240701,113900,584687300,10890,10890,10890,10890,0
20240701,113800,584687300,10890,10900,10900,10890,350
20240701,113700,580875690,10930,10930,10930,10930,0
20240701,113600,580875690,10930,10930,10930,10930,1
20240701,113500,580864760,10890,10890,10890,10890,0
20240701,113400,580864760,10890,10890,10890,10890,0
20240701,113300,580864760,10890,10890,10890,10890,0
20240701,113200,580864760,10890,10890,10890,10890,0
20240701,113100,580864760,10890,10890,10890,10890,0
20240701,113000,580864760,10890,10890,10890,10890,71
20240701,112900,580091570,10880,10880,10880,10880,0
20240701,112800,580091570,10880,10880,10880,10880,0
20240701,112700,580091570,10880,10880,10880,10880,0
20240701,112600,580091570,10880,10920,10930,10880,1620
20240701,112500,562405860,10920,10920,10920,10920,0
20240701,112400,562405860,10920,10920,10920,10920,1
20240701,112300,562394940,10980,10960,10980,10960,413
20240701,112200,557865010,10900,10900,10900,10900,201
20240701,112100,555674110,10910,10920,10920,10910,89
20240701,112000,554702390,10920,10920,10920,10920,5
20240701,111900,554647790,10970,10970,10970,10970,1
20240701,111800,554636820,10900,10910,10910,10900,100
20240701,111700,553546720,10900,10900,10900,10900,0
20240701,111600,553546720,10900,10900,10900,10900,0
20240701,111500,553546720,10900,10900,10900,10900,60
20240701,111400,552892720,10970,10970,10970,10970,0
20240701,111300,552892720,10970,10950,10970,10950,301
20240701,111200,549593450,10900,10900,10900,10900,0
20240701,111100,549593450,10900,10900,10900,10900,0
20240701,111000,549593450,10900,10900,10900,10900,0
20240701,110900,549593450,10900,10900,10900,10900,0
20240701,110800,549593450,10900,10900,10900,10900,100
20240701,110700,548503450,10950,10950,10950,10950,1
20240701,110600,548492500,10900,10900,10900,10900,0
20240701,110500,548492500,10900,10900,10900,10900,0
20240701,110400,548492500,10900,10900,10900,10900,43
20240701,110300,548023800,10960,10910,10970,10910,835
20240701,110200,538874200,10900,10900,10900,10900,890
20240701,110100,529173200,10890,10890,10890,10890,1
20240701,110000,529162310,10900,10900,10900,10900,2000
20240701,105900,507362310,10900,10840,10900,10840,102
20240701,105800,506250630,10840,10840,10850,10840,17
20240701,105700,506066300,10840,10880,10880,10840,2000
20240701,105600,484365450,10880,10900,10900,10880,556
20240701,105500,478306140,10900,10900,10900,10900,1
20240701,105400,478295240,10960,10960,10960,10960,0
20240701,105300,478295240,10960,10960,10970,10960,241
20240701,105200,475653220,10900,10900,10900,10900,0
20240701,105100,475653220,10900,10930,10930,10900,94
20240701,105000,474628320,10970,10960,10970,10960,407
20240701,104900,470164500,10900,10950,10950,10900,54
20240701,104800,469573550,10950,10950,10950,10950,270
20240701,104700,466617050,10940,10930,10940,10930,615
20240701,104600,459890190,10930,10930,10930,10930,65
20240701,104500,459179740,10930,10930,10930,10930,0
20240701,104400,459179740,10930,10930,10930,10930,10
20240701,104300,459070440,10930,10930,10930,10930,0
20240701,104200,459070440,10930,10920,10930,10920,10
20240701,104100,458961170,10930,10890,10930,10890,80
20240701,104000,458087320,10930,10930,10930,10930,0
20240701,103900,458087320,10930,10930,10930,10930,2
20240701,103800,458065460,10920,10920,10920,10920,210
20240701,103700,455772260,10920,10870,10920,10870,2003
20240701,103600,433956560,10870,10870,10870,10870,30
20240701,103500,433630460,10860,10860,10860,10860,0
20240701,103400,433630460,10860,10860,10860,10850,210
20240701,103300,431350100,10850,10850,10850,10850,10
20240701,103200,431241600,10850,10850,10850,10850,0
20240701,103100,431241600,10850,10850,10850,10850,1000
20240701,103000,420391600,10840,10840,10840,10840,0
20240701,102900,420391600,10840,10840,10840,10840,188
20240701,102800,418353680,10840,10850,10850,10840,50
20240701,102700,417811480,10850,10860,10860,10850,25
20240701,102600,417540130,10860,10850,10860,10850,280
20240701,102500,414500130,10840,10840,10840,10840,0
20240701,102400,414500130,10840,10840,10840,10840,0
20240701,102300,414500130,10840,10840,10840,10840,25
20240701,102200,414229130,10850,10840,10850,10840,283
20240701,102100,411160710,10840,10840,10840,10840,94
20240701,102000,410141750,10830,10830,10830,10830,23
20240701,101900,409892660,10830,10820,10830,10820,284
20240701,101800,406818450,10820,10820,10820,10820,0
20240701,101700,406818450,10820,10820,10820,10820,2
20240701,101600,406796810,10810,10810,10810,10810,100
20240701,101500,405715810,10820,10820,10820,10820,7
20240701,101400,405640070,10820,10800,10820,10800,1079
20240701,101300,393976380,10800,10800,10800,10800,3
20240701,101200,393943980,10800,10800,10800,10770,32
20240701,101100,393598410,10800,10800,10800,10800,1
20240701,101000,393587610,10770,10770,10770,10770,30
20240701,100900,393264510,10770,10770,10780,10770,170
20240701,100800,391433410,10770,10770,10770,10770,100
20240701,100700,390356410,10780,10780,10800,10780,112
20240701,100600,389149030,10780,10780,10780,10780,5
20240701,100500,389095130,10780,10780,10780,10780,5
20240701,100400,389041230,10800,10800,10800,10800,1
20240701,100300,389030430,10770,10780,10780,10770,120
20240701,100200,387737780,10790,10800,10800,10780,1651
20240701,100100,369908600,10810,10810,10810,10810,0
20240701,100000,369908600,10810,10800,10810,10800,2
20240701,095900,369886990,10800,10800,10800,10800,510
20240701,095800,364378990,10800,10800,10800,10800,0
20240701,095700,364378990,10800,10800,10800,10800,41
20240701,095600,363936190,10810,10810,10810,10810,5
20240701,095500,363882140,10810,10810,10810,10810,1
20240701,095400,363871330,10790,10800,10800,10790,164
20240701,095300,362100570,10800,10800,10800,10800,1
20240701,095200,362089770,10800,10790,10800,10790,971
20240701,095100,351605460,10790,10790,10790,10790,1
20240701,095000,351594670,10790,10790,10790,10790,0
20240701,094900,351594670,10790,10790,10790,10790,0
20240701,094800,351594670,10790,10780,10790,10780,155
20240701,094700,349923220,10780,10780,10780,10780,10
20240701,094600,349815420,10780,10740,10780,10740,60
20240701,094500,349170620,10740,10740,10740,10740,501
20240701,094400,343789880,10780,10780,10780,10780,0
20240701,094300,343789880,10780,10780,10780,10780,1
20240701,094200,343779100,10750,10750,10750,10750,600
20240701,094100,337329100,10780,10780,10780,10780,396
20240701,094000,333060220,10780,10780,10780,10780,218
20240701,093900,330710180,10780,10760,10780,10760,72
20240701,093800,329935420,10750,10760,10760,10750,70
20240701,093700,329182910,10780,10780,10780,10780,1
20240701,093600,329172130,10760,10770,10770,10760,215
20240701,093500,326858680,10800,10790,10800,10790,45
20240701,093400,326373120,10790,10790,10790,10790,68
20240701,093300,325639400,10790,10790,10790,10790,1
20240701,093200,325628610,10790,10760,10790,10760,1060
20240701,093100,314193010,10790,10790,10790,10790,0
20240701,093000,314193010,10790,10790,10790,10790,1
20240701,092900,314182220,10760,10780,10780,10760,549
20240701,092800,308272680,10770,10770,10770,10770,0
20240701,092700,308272680,10770,10770,10770,10770,0
20240701,092600,308272680,10770,10770,10770,10770,0
20240701,092500,308272680,10770,10770,10770,10770,0
20240701,092400,308272680,10770,10770,10770,10770,385
20240701,092300,304126230,10770,10800,10800,10770,55
20240701,092200,303533800,10810,10780,10810,10780,522
20240701,092100,297900130,10780,10780,10780,10780,5
20240701,092000,297846230,10780,10780,10780,10780,30
20240701,091900,297522830,10770,10770,10770,10770,100
20240701,091800,296445830,10770,10770,10770,10770,982
20240701,091700,285869690,10760,10770,10770,10760,565
20240701,091600,279790110,10780,10770,10780,10770,335
20240701,091500,276181890,10770,10770,10770,10770,2
20240701,091400,276160350,10770,10770,10770,10770,21
20240701,091300,275934180,10770,10770,10770,10770,223
20240701,091200,273532470,10750,10780,10780,10750,1490
20240701,091100,257479380,10770,10760,10770,10750,657
20240701,091000,250404490,10750,10750,10750,10750,2
20240701,090900,250382990,10750,10750,10750,10750,173
20240701,090800,248523240,10750,10710,10750,10710,21812
20240701,090700,14710160,10710,10710,10710,10710,45
20240701,090600,14228210,10710,10710,10710,10710,1
20240701,090500,14217500,10700,10700,10700,10700,19
20240701,090400,14014200,10720,10720,10720,10720,0
20240701,090300,14014200,10720,10710,10720,10710,24
20240701,090200,13756930,10690,10690,10690,10690,0
20240701,090100,13756930,10690,10690,10690,10690,0
20240701,090000,13756930,10690,10700,10720,10690,1286