KissMeData/036710/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,192300,101082415,2495,2495,2495,2495,1507
20240701,192200,101082415,2495,2495,2495,2495,0
20240701,192100,101082415,2495,2495,2495,2495,0
20240701,192000,101082415,2495,2495,2495,2495,0
20240701,191900,101082415,2495,2495,2495,2495,0
20240701,191800,101082415,2495,2495,2495,2495,0
20240701,191700,101082415,2495,2495,2495,2495,0
20240701,191600,101082415,2495,2495,2495,2495,0
20240701,191500,101082415,2495,2495,2495,2495,0
20240701,191400,101082415,2495,2495,2495,2495,0
20240701,191300,101082415,2495,2495,2495,2495,0
20240701,191200,101082415,2495,2495,2495,2495,0
20240701,191100,101082415,2495,2495,2495,2495,0
20240701,191000,101082415,2495,2495,2495,2495,0
20240701,190900,101082415,2495,2495,2495,2495,0
20240701,190800,101082415,2495,2495,2495,2495,0
20240701,190700,101082415,2495,2495,2495,2495,0
20240701,190600,101082415,2495,2495,2495,2495,0
20240701,190500,101082415,2495,2495,2495,2495,0
20240701,190400,101082415,2495,2495,2495,2495,0
20240701,190300,101082415,2495,2495,2495,2495,0
20240701,190200,101082415,2495,2495,2495,2495,0
20240701,190100,101082415,2495,2495,2495,2495,0
20240701,190000,101082415,2495,2495,2495,2495,0
20240701,185900,101082415,2495,2495,2495,2495,0
20240701,185800,101082415,2495,2495,2495,2495,0
20240701,185700,101082415,2495,2495,2495,2495,0
20240701,185600,101082415,2495,2495,2495,2495,0
20240701,185500,101082415,2495,2495,2495,2495,0
20240701,185400,101082415,2495,2495,2495,2495,0
20240701,185300,101082415,2495,2495,2495,2495,1507
20240701,185200,101082415,2495,2495,2495,2495,0
20240701,185100,101082415,2495,2495,2495,2495,0
20240701,185000,101082415,2495,2495,2495,2495,0
20240701,184900,101082415,2495,2495,2495,2495,0
20240701,184800,101082415,2495,2495,2495,2495,0
20240701,184700,101082415,2495,2495,2495,2495,0
20240701,184600,101082415,2495,2495,2495,2495,0
20240701,184500,101082415,2495,2495,2495,2495,0
20240701,184400,101082415,2495,2495,2495,2495,0
20240701,184300,101082415,2495,2495,2495,2495,0
20240701,184200,101082415,2495,2495,2495,2495,0
20240701,184100,101082415,2495,2495,2495,2495,0
20240701,184000,101082415,2495,2495,2495,2495,0
20240701,183900,101082415,2495,2495,2495,2495,0
20240701,183800,101082415,2495,2495,2495,2495,0
20240701,183700,101082415,2495,2495,2495,2495,0
20240701,183600,101082415,2495,2495,2495,2495,0
20240701,183500,101082415,2495,2495,2495,2495,0
20240701,183400,101082415,2495,2495,2495,2495,0
20240701,183300,101082415,2495,2495,2495,2495,0
20240701,183200,101082415,2495,2495,2495,2495,0
20240701,183100,101082415,2495,2495,2495,2495,0
20240701,183000,101082415,2495,2495,2495,2495,0
20240701,182900,101082415,2495,2495,2495,2495,0
20240701,182800,101082415,2495,2495,2495,2495,0
20240701,182700,101082415,2495,2495,2495,2495,0
20240701,182600,101082415,2495,2495,2495,2495,0
20240701,182500,101082415,2495,2495,2495,2495,0
20240701,182400,101082415,2495,2495,2495,2495,0
20240701,182300,101082415,2495,2495,2495,2495,1507
20240701,182200,101082415,2495,2495,2495,2495,0
20240701,182100,101082415,2495,2495,2495,2495,0
20240701,182000,101082415,2495,2495,2495,2495,0
20240701,181900,101082415,2495,2495,2495,2495,0
20240701,181800,101082415,2495,2495,2495,2495,0
20240701,181700,101082415,2495,2495,2495,2495,0
20240701,181600,101082415,2495,2495,2495,2495,0
20240701,181500,101082415,2495,2495,2495,2495,0
20240701,181400,101082415,2495,2495,2495,2495,0
20240701,181300,101082415,2495,2495,2495,2495,0
20240701,181200,101082415,2495,2495,2495,2495,0
20240701,181100,101082415,2495,2495,2495,2495,0
20240701,181000,101082415,2495,2495,2495,2495,0
20240701,180900,101082415,2495,2495,2495,2495,0
20240701,180800,101082415,2495,2495,2495,2495,0
20240701,180700,101082415,2495,2495,2495,2495,0
20240701,180600,101082415,2495,2495,2495,2495,0
20240701,180500,101082415,2495,2495,2495,2495,0
20240701,180400,101082415,2495,2495,2495,2495,0
20240701,180300,101082415,2495,2495,2495,2495,0
20240701,180200,101082415,2495,2495,2495,2495,0
20240701,180100,101082415,2495,2495,2495,2495,0
20240701,180000,101082415,2495,2495,2495,2495,0
20240701,175900,101082415,2495,2495,2495,2495,0
20240701,175800,101082415,2495,2495,2495,2495,0
20240701,175700,101082415,2495,2495,2495,2495,0
20240701,175600,101082415,2495,2495,2495,2495,0
20240701,175500,101082415,2495,2495,2495,2495,0
20240701,175400,101082415,2495,2495,2495,2495,0
20240701,175300,101082415,2495,2495,2495,2495,1507
20240701,175200,101082415,2495,2495,2495,2495,0
20240701,175100,101082415,2495,2495,2495,2495,0
20240701,175000,101082415,2495,2495,2495,2495,0
20240701,174900,101082415,2495,2495,2495,2495,0
20240701,174800,101082415,2495,2495,2495,2495,0
20240701,174700,101082415,2495,2495,2495,2495,0
20240701,174600,101082415,2495,2495,2495,2495,0
20240701,174500,101082415,2495,2495,2495,2495,0
20240701,174400,101082415,2495,2495,2495,2495,0
20240701,174300,101082415,2495,2495,2495,2495,0
20240701,174200,101082415,2495,2495,2495,2495,0
20240701,174100,101082415,2495,2495,2495,2495,0
20240701,174000,101082415,2495,2495,2495,2495,0
20240701,173900,101082415,2495,2495,2495,2495,0
20240701,173800,101082415,2495,2495,2495,2495,0
20240701,173700,101082415,2495,2495,2495,2495,0
20240701,173600,101082415,2495,2495,2495,2495,0
20240701,173500,101082415,2495,2495,2495,2495,0
20240701,173400,101082415,2495,2495,2495,2495,0
20240701,173300,101082415,2495,2495,2495,2495,0
20240701,173200,101082415,2495,2495,2495,2495,0
20240701,173100,101082415,2495,2495,2495,2495,0
20240701,173000,101082415,2495,2495,2495,2495,0
20240701,172900,101082415,2495,2495,2495,2495,0
20240701,172800,101082415,2495,2495,2495,2495,0
20240701,172700,101082415,2495,2495,2495,2495,0
20240701,172600,101082415,2495,2495,2495,2495,0
20240701,172500,101082415,2495,2495,2495,2495,0
20240701,172400,101082415,2495,2495,2495,2495,0
20240701,172300,101082415,2495,2495,2495,2495,1507
20240701,172200,101082415,2495,2495,2495,2495,0
20240701,172100,101082415,2495,2495,2495,2495,0
20240701,172000,101082415,2495,2495,2495,2495,0
20240701,171900,101082415,2495,2495,2495,2495,0
20240701,171800,101082415,2495,2495,2495,2495,0
20240701,171700,101082415,2495,2495,2495,2495,0
20240701,171600,101082415,2495,2495,2495,2495,0
20240701,171500,101082415,2495,2495,2495,2495,0
20240701,171400,101082415,2495,2495,2495,2495,0
20240701,171300,101082415,2495,2495,2495,2495,0
20240701,171200,101082415,2495,2495,2495,2495,0
20240701,171100,101082415,2495,2495,2495,2495,0
20240701,171000,101082415,2495,2495,2495,2495,0
20240701,170900,101082415,2495,2495,2495,2495,0
20240701,170800,101082415,2495,2495,2495,2495,0
20240701,170700,101082415,2495,2495,2495,2495,0
20240701,170600,101082415,2495,2495,2495,2495,0
20240701,170500,101082415,2495,2495,2495,2495,0
20240701,170400,101082415,2495,2495,2495,2495,0
20240701,170300,101082415,2495,2495,2495,2495,0
20240701,170200,101082415,2495,2495,2495,2495,0
20240701,170100,101082415,2495,2495,2495,2495,0
20240701,170000,101082415,2495,2495,2495,2495,0
20240701,165900,101082415,2495,2495,2495,2495,0
20240701,165800,101082415,2495,2495,2495,2495,0
20240701,165700,101082415,2495,2495,2495,2495,0
20240701,165600,101082415,2495,2495,2495,2495,0
20240701,165500,101082415,2495,2495,2495,2495,0
20240701,165400,101082415,2495,2495,2495,2495,0
20240701,165300,101082415,2495,2495,2495,2495,1507
20240701,165200,101082415,2495,2495,2495,2495,0
20240701,165100,101082415,2495,2495,2495,2495,0
20240701,165000,101082415,2495,2495,2495,2495,0
20240701,164900,101082415,2495,2495,2495,2495,0
20240701,164800,101082415,2495,2495,2495,2495,0
20240701,164700,101082415,2495,2495,2495,2495,0
20240701,164600,101082415,2495,2495,2495,2495,0
20240701,164500,101082415,2495,2495,2495,2495,0
20240701,164400,101082415,2495,2495,2495,2495,0
20240701,164300,101082415,2495,2495,2495,2495,0
20240701,164200,101082415,2495,2495,2495,2495,0
20240701,164100,101082415,2495,2495,2495,2495,0
20240701,164000,101082415,2495,2495,2495,2495,0
20240701,163900,101082415,2495,2495,2495,2495,0
20240701,163800,101082415,2495,2495,2495,2495,0
20240701,163700,101082415,2495,2495,2495,2495,0
20240701,163600,101082415,2495,2495,2495,2495,0
20240701,163500,101082415,2495,2495,2495,2495,0
20240701,163400,101082415,2495,2495,2495,2495,0
20240701,163300,101082415,2495,2495,2495,2495,0
20240701,163200,101082415,2495,2495,2495,2495,0
20240701,163100,101082415,2495,2495,2495,2495,0
20240701,163000,101082415,2495,2495,2495,2495,0
20240701,162900,101082415,2495,2495,2495,2495,0
20240701,162800,101082415,2495,2495,2495,2495,0
20240701,162700,101082415,2495,2495,2495,2495,0
20240701,162600,101082415,2495,2495,2495,2495,0
20240701,162500,101082415,2495,2495,2495,2495,0
20240701,162400,101082415,2495,2495,2495,2495,0
20240701,162300,101082415,2495,2495,2495,2495,1507
20240701,162200,101082415,2495,2495,2495,2495,0
20240701,162100,101082415,2495,2495,2495,2495,0
20240701,162000,101082415,2495,2495,2495,2495,0
20240701,161900,101082415,2495,2495,2495,2495,0
20240701,161800,101082415,2495,2495,2495,2495,0
20240701,161700,101082415,2495,2495,2495,2495,0
20240701,161600,101082415,2495,2495,2495,2495,0
20240701,161500,101082415,2495,2495,2495,2495,0
20240701,161400,101082415,2495,2495,2495,2495,0
20240701,161300,101082415,2495,2495,2495,2495,0
20240701,161200,101082415,2495,2495,2495,2495,0
20240701,161100,101082415,2495,2495,2495,2495,0
20240701,161000,101082415,2495,2495,2495,2495,0
20240701,160900,101082415,2495,2495,2495,2495,0
20240701,160800,101082415,2495,2495,2495,2495,0
20240701,160700,101082415,2495,2495,2495,2495,0
20240701,160600,101082415,2495,2495,2495,2495,0
20240701,160500,101082415,2495,2495,2495,2495,0
20240701,160400,101082415,2495,2495,2495,2495,0
20240701,160300,101082415,2495,2495,2495,2495,0
20240701,160200,101082415,2495,2495,2495,2495,0
20240701,160100,101082415,2495,2495,2495,2495,0
20240701,160000,101082415,2495,2495,2495,2495,0
20240701,155900,101082415,2495,2495,2495,2495,0
20240701,155800,101082415,2495,2495,2495,2495,0
20240701,155700,101082415,2495,2495,2495,2495,0
20240701,155600,101082415,2495,2495,2495,2495,0
20240701,155500,101082415,2495,2495,2495,2495,0
20240701,155400,101082415,2495,2495,2495,2495,0
20240701,155300,101082415,2495,2495,2495,2495,1507
20240701,155200,101082415,2495,2495,2495,2495,0
20240701,155100,101082415,2495,2495,2495,2495,0
20240701,155000,101082415,2495,2495,2495,2495,0
20240701,154900,101082415,2495,2495,2495,2495,0
20240701,154800,101082415,2495,2495,2495,2495,0
20240701,154700,101082415,2495,2495,2495,2495,0
20240701,154600,101082415,2495,2495,2495,2495,0
20240701,154500,101082415,2495,2495,2495,2495,0
20240701,154400,101082415,2495,2495,2495,2495,0
20240701,154300,101082415,2495,2495,2495,2495,0
20240701,154200,101082415,2495,2495,2495,2495,0
20240701,154100,101082415,2495,2495,2495,2495,0
20240701,154000,101082415,2495,2495,2495,2495,0
20240701,153900,101082415,2495,2495,2495,2495,0
20240701,153800,101082415,2495,2495,2495,2495,0
20240701,153700,101082415,2495,2495,2495,2495,0
20240701,153600,101082415,2495,2495,2495,2495,0
20240701,153500,101082415,2495,2495,2495,2495,0
20240701,153400,101082415,2495,2495,2495,2495,0
20240701,153300,101082415,2495,2495,2495,2495,0
20240701,153200,101082415,2495,2495,2495,2495,0
20240701,153100,101082415,2495,2495,2495,2495,0
20240701,153000,101082415,2495,2495,2495,2495,1507
20240701,152900,97322450,2495,2495,2495,2495,0
20240701,152800,97322450,2495,2495,2495,2495,0
20240701,152700,97322450,2495,2495,2495,2495,0
20240701,152600,97322450,2495,2495,2495,2495,0
20240701,152500,97322450,2495,2495,2495,2495,0
20240701,152400,97322450,2495,2495,2495,2495,0
20240701,152300,97322450,2495,2495,2495,2495,0
20240701,152200,97322450,2495,2495,2495,2495,0
20240701,152100,97322450,2495,2495,2495,2495,0
20240701,152000,97322450,2495,2495,2495,2495,0
20240701,151900,97322450,2495,2485,2495,2485,207
20240701,151800,96807080,2490,2490,2490,2490,450
20240701,151700,95686580,2490,2490,2490,2490,0
20240701,151600,95686580,2490,2490,2490,2490,125
20240701,151500,95375330,2490,2480,2490,2480,37
20240701,151400,95283280,2490,2490,2490,2490,30
20240701,151300,95208580,2485,2485,2485,2485,30
20240701,151200,95134030,2490,2485,2490,2485,139
20240701,151100,94788540,2485,2485,2485,2485,5
20240701,151000,94776115,2485,2485,2485,2480,184
20240701,150900,94319110,2485,2485,2485,2485,20
20240701,150800,94269410,2485,2485,2485,2485,85
20240701,150700,94058185,2490,2490,2490,2490,0
20240701,150600,94058185,2490,2490,2490,2490,0
20240701,150500,94058185,2490,2490,2490,2490,0
20240701,150400,94058185,2490,2490,2490,2490,0
20240701,150300,94058185,2490,2490,2490,2490,0
20240701,150200,94058185,2490,2485,2490,2480,803
20240701,150100,92066435,2490,2490,2490,2490,0
20240701,150000,92066435,2490,2490,2490,2490,0
20240701,145900,92066435,2490,2490,2490,2490,0
20240701,145800,92066435,2490,2490,2490,2490,0
20240701,145700,92066435,2490,2490,2490,2490,22
20240701,145600,92011655,2490,2490,2490,2490,0
20240701,145500,92011655,2490,2485,2490,2485,169
20240701,145400,91591675,2485,2490,2490,2485,36
20240701,145300,91502210,2480,2480,2480,2480,0
20240701,145200,91502210,2480,2480,2480,2480,0
20240701,145100,91502210,2480,2480,2480,2480,1144
20240701,145000,88665090,2490,2490,2490,2490,100
20240701,144900,88416090,2485,2485,2485,2485,0
20240701,144800,88416090,2485,2485,2485,2485,61
20240701,144700,88264505,2495,2495,2495,2495,0
20240701,144600,88264505,2495,2495,2495,2495,0
20240701,144500,88264505,2495,2495,2495,2495,0
20240701,144400,88264505,2495,2495,2495,2495,1
20240701,144300,88262010,2490,2490,2490,2490,0
20240701,144200,88262010,2490,2490,2490,2490,0
20240701,144100,88262010,2490,2490,2490,2490,0
20240701,144000,88262010,2490,2490,2490,2490,0
20240701,143900,88262010,2490,2485,2490,2485,1514
20240701,143800,84499715,2495,2495,2495,2495,0
20240701,143700,84499715,2495,2495,2495,2495,0
20240701,143600,84499715,2495,2495,2495,2495,1
20240701,143500,84497220,2495,2495,2495,2495,0
20240701,143400,84497220,2495,2495,2495,2495,0
20240701,143300,84497220,2495,2490,2495,2480,401
20240701,143200,83501065,2495,2490,2495,2490,47
20240701,143100,83384030,2490,2490,2490,2490,0
20240701,143000,83384030,2490,2490,2490,2490,0
20240701,142900,83384030,2490,2490,2490,2490,0
20240701,142800,83384030,2490,2490,2490,2490,0
20240701,142700,83384030,2490,2490,2490,2490,0
20240701,142600,83384030,2490,2490,2490,2490,0
20240701,142500,83384030,2490,2490,2490,2490,0
20240701,142400,83384030,2490,2490,2490,2490,0
20240701,142300,83384030,2490,2490,2490,2490,0
20240701,142200,83384030,2490,2490,2490,2490,0
20240701,142100,83384030,2490,2490,2490,2490,0
20240701,142000,83384030,2490,2490,2490,2490,0
20240701,141900,83384030,2490,2490,2490,2490,0
20240701,141800,83384030,2490,2490,2490,2490,0
20240701,141700,83384030,2490,2490,2490,2490,0
20240701,141600,83384030,2490,2490,2490,2490,0
20240701,141500,83384030,2490,2490,2490,2490,1
20240701,141400,83381540,2490,2490,2490,2490,0
20240701,141300,83381540,2490,2490,2490,2490,0
20240701,141200,83381540,2490,2490,2490,2490,0
20240701,141100,83381540,2490,2490,2490,2490,53
20240701,141000,83249570,2495,2495,2495,2495,0
20240701,140900,83249570,2495,2490,2495,2490,11
20240701,140800,83222175,2495,2490,2495,2490,1142
20240701,140700,80378570,2490,2490,2490,2490,0
20240701,140600,80378570,2490,2490,2490,2490,600
20240701,140500,78884570,2490,2490,2490,2490,0
20240701,140400,78884570,2490,2490,2490,2490,1
20240701,140300,78882080,2485,2485,2485,2485,0
20240701,140200,78882080,2485,2485,2485,2485,0
20240701,140100,78882080,2485,2485,2485,2485,0
20240701,140000,78882080,2485,2485,2485,2485,200
20240701,135900,78385080,2490,2490,2490,2490,0
20240701,135800,78385080,2490,2490,2490,2490,0
20240701,135700,78385080,2490,2490,2490,2490,0
20240701,135600,78385080,2490,2490,2490,2490,0
20240701,135500,78385080,2490,2490,2490,2490,0
20240701,135400,78385080,2490,2490,2490,2490,1
20240701,135300,78382590,2490,2490,2490,2490,0
20240701,135200,78382590,2490,2490,2490,2490,0
20240701,135100,78382590,2490,2490,2490,2490,0
20240701,135000,78382590,2490,2490,2490,2490,1
20240701,134900,78380100,2485,2485,2485,2485,954
20240701,134800,76009410,2490,2490,2490,2490,0
20240701,134700,76009410,2490,2490,2490,2490,0
20240701,134600,76009410,2490,2490,2490,2490,0
20240701,134500,76009410,2490,2490,2490,2490,896
20240701,134400,73778370,2485,2485,2485,2485,0
20240701,134300,73778370,2485,2485,2485,2485,0
20240701,134200,73778370,2485,2485,2485,2485,0
20240701,134100,73778370,2485,2485,2485,2485,0
20240701,134000,73778370,2485,2485,2485,2485,0
20240701,133900,73778370,2485,2485,2485,2485,270
20240701,133800,73107420,2495,2495,2495,2495,0
20240701,133700,73107420,2495,2495,2495,2495,0
20240701,133600,73107420,2495,2495,2495,2495,0
20240701,133500,73107420,2495,2495,2495,2495,0
20240701,133400,73107420,2495,2495,2495,2495,0
20240701,133300,73107420,2495,2495,2495,2495,0
20240701,133200,73107420,2495,2495,2495,2495,0
20240701,133100,73107420,2495,2495,2495,2495,0
20240701,133000,73107420,2495,2495,2495,2495,0
20240701,132900,73107420,2495,2490,2495,2490,72
20240701,132800,72928125,2490,2490,2490,2490,0
20240701,132700,72928125,2490,2490,2490,2490,1
20240701,132600,72925635,2495,2495,2495,2495,0
20240701,132500,72925635,2495,2495,2495,2495,0
20240701,132400,72925635,2495,2495,2495,2495,0
20240701,132300,72925635,2495,2495,2495,2495,0
20240701,132200,72925635,2495,2495,2495,2495,0
20240701,132100,72925635,2495,2495,2495,2495,0
20240701,132000,72925635,2495,2495,2495,2495,0
20240701,131900,72925635,2495,2495,2495,2495,0
20240701,131800,72925635,2495,2495,2495,2495,0
20240701,131700,72925635,2495,2495,2495,2495,0
20240701,131600,72925635,2495,2495,2495,2495,100
20240701,131500,72676135,2495,2495,2495,2495,0
20240701,131400,72676135,2495,2495,2495,2495,0
20240701,131300,72676135,2495,2495,2495,2495,0
20240701,131200,72676135,2495,2495,2495,2495,0
20240701,131100,72676135,2495,2495,2495,2495,0
20240701,131000,72676135,2495,2495,2495,2495,0
20240701,130900,72676135,2495,2495,2495,2495,0
20240701,130800,72676135,2495,2495,2495,2495,0
20240701,130700,72676135,2495,2495,2495,2495,0
20240701,130600,72676135,2495,2495,2495,2495,0
20240701,130500,72676135,2495,2495,2495,2495,0
20240701,130400,72676135,2495,2495,2495,2495,0
20240701,130300,72676135,2495,2495,2495,2495,0
20240701,130200,72676135,2495,2495,2495,2495,0
20240701,130100,72676135,2495,2495,2495,2495,1
20240701,130000,72673640,2485,2485,2485,2485,0
20240701,125900,72673640,2485,2485,2485,2485,0
20240701,125800,72673640,2485,2485,2485,2485,1295
20240701,125700,69455565,2485,2485,2485,2485,500
20240701,125600,68213065,2495,2495,2495,2495,0
20240701,125500,68213065,2495,2495,2495,2495,0
20240701,125400,68213065,2495,2495,2495,2495,0
20240701,125300,68213065,2495,2495,2495,2495,0
20240701,125200,68213065,2495,2495,2495,2495,0
20240701,125100,68213065,2495,2495,2495,2495,5
20240701,125000,68200590,2490,2490,2490,2490,0
20240701,124900,68200590,2490,2490,2490,2490,0
20240701,124800,68200590,2490,2490,2490,2490,0
20240701,124700,68200590,2490,2490,2490,2490,0
20240701,124600,68200590,2490,2490,2490,2490,0
20240701,124500,68200590,2490,2490,2490,2490,25
20240701,124400,68138340,2485,2485,2485,2485,0
20240701,124300,68138340,2485,2485,2485,2485,500
20240701,124200,66895840,2490,2490,2490,2490,0
20240701,124100,66895840,2490,2490,2490,2490,59
20240701,124000,66748930,2490,2490,2490,2490,0
20240701,123900,66748930,2490,2490,2490,2490,0
20240701,123800,66748930,2490,2490,2490,2490,67
20240701,123700,66582100,2490,2490,2490,2490,0
20240701,123600,66582100,2490,2490,2490,2490,33
20240701,123500,66499930,2490,2490,2490,2490,1
20240701,123400,66497440,2480,2480,2480,2480,0
20240701,123300,66497440,2480,2480,2480,2480,0
20240701,123200,66497440,2480,2480,2480,2480,0
20240701,123100,66497440,2480,2480,2480,2480,0
20240701,123000,66497440,2480,2485,2485,2480,549
20240701,122900,65135650,2490,2490,2490,2490,1
20240701,122800,65133160,2485,2485,2485,2485,220
20240701,122700,64586460,2490,2490,2490,2490,0
20240701,122600,64586460,2490,2490,2490,2490,0
20240701,122500,64586460,2490,2490,2490,2490,0
20240701,122400,64586460,2490,2490,2490,2490,1
20240701,122300,64583970,2490,2490,2490,2490,0
20240701,122200,64583970,2490,2490,2490,2490,0
20240701,122100,64583970,2490,2490,2490,2490,0
20240701,122000,64583970,2490,2490,2490,2490,82
20240701,121900,64379790,2490,2490,2490,2490,0
20240701,121800,64379790,2490,2490,2490,2490,0
20240701,121700,64379790,2490,2490,2490,2490,0
20240701,121600,64379790,2490,2490,2490,2490,0
20240701,121500,64379790,2490,2490,2490,2490,0
20240701,121400,64379790,2490,2490,2490,2490,0
20240701,121300,64379790,2490,2490,2490,2490,0
20240701,121200,64379790,2490,2490,2490,2490,0
20240701,121100,64379790,2490,2490,2490,2490,0
20240701,121000,64379790,2490,2490,2490,2490,0
20240701,120900,64379790,2490,2490,2490,2490,10
20240701,120800,64354890,2490,2490,2490,2490,5
20240701,120700,64342440,2495,2495,2495,2495,0
20240701,120600,64342440,2495,2480,2495,2480,486
20240701,120500,63137145,2485,2485,2485,2485,15
20240701,120400,63099870,2495,2495,2495,2495,0
20240701,120300,63099870,2495,2495,2495,2495,0
20240701,120200,63099870,2495,2495,2495,2495,0
20240701,120100,63099870,2495,2495,2495,2495,0
20240701,120000,63099870,2495,2495,2495,2495,0
20240701,115900,63099870,2495,2495,2495,2495,0
20240701,115800,63099870,2495,2495,2495,2495,0
20240701,115700,63099870,2495,2495,2495,2495,0
20240701,115600,63099870,2495,2490,2495,2490,301
20240701,115500,62350375,2490,2490,2490,2490,0
20240701,115400,62350375,2490,2490,2490,2490,0
20240701,115300,62350375,2490,2490,2490,2490,0
20240701,115200,62350375,2490,2490,2490,2490,0
20240701,115100,62350375,2490,2490,2490,2490,0
20240701,115000,62350375,2490,2490,2490,2490,0
20240701,114900,62350375,2490,2490,2490,2490,0
20240701,114800,62350375,2490,2490,2490,2490,1
20240701,114700,62347885,2480,2480,2480,2480,1050
20240701,114600,59743885,2490,2490,2490,2490,0
20240701,114500,59743885,2490,2490,2490,2490,0
20240701,114400,59743885,2490,2485,2490,2485,53
20240701,114300,59612165,2485,2485,2485,2485,0
20240701,114200,59612165,2485,2485,2485,2485,50
20240701,114100,59487915,2485,2485,2485,2480,435
20240701,114000,58407655,2495,2495,2495,2495,0
20240701,113900,58407655,2495,2495,2495,2495,1
20240701,113800,58405160,2485,2485,2485,2485,150
20240701,113700,58032410,2495,2495,2495,2495,0
20240701,113600,58032410,2495,2495,2495,2495,0
20240701,113500,58032410,2495,2495,2495,2495,0
20240701,113400,58032410,2495,2480,2495,2480,20
20240701,113300,57982795,2495,2495,2495,2495,0
20240701,113200,57982795,2495,2495,2495,2495,0
20240701,113100,57982795,2495,2495,2495,2495,0
20240701,113000,57982795,2495,2495,2495,2495,0
20240701,112900,57982795,2495,2495,2495,2495,1
20240701,112800,57980300,2480,2480,2480,2480,0
20240701,112700,57980300,2480,2480,2480,2480,56
20240701,112600,57841420,2495,2480,2495,2480,401
20240701,112500,56846925,2495,2495,2495,2495,0
20240701,112400,56846925,2495,2495,2495,2495,0
20240701,112300,56846925,2495,2495,2495,2495,0
20240701,112200,56846925,2495,2495,2495,2495,0
20240701,112100,56846925,2495,2495,2495,2495,0
20240701,112000,56846925,2495,2495,2495,2495,0
20240701,111900,56846925,2495,2495,2495,2495,0
20240701,111800,56846925,2495,2495,2495,2495,0
20240701,111700,56846925,2495,2495,2495,2495,0
20240701,111600,56846925,2495,2495,2495,2495,50
20240701,111500,56722175,2495,2495,2495,2495,0
20240701,111400,56722175,2495,2495,2495,2495,20
20240701,111300,56672275,2495,2495,2495,2495,0
20240701,111200,56672275,2495,2495,2495,2495,0
20240701,111100,56672275,2495,2495,2495,2495,0
20240701,111000,56672275,2495,2495,2495,2495,0
20240701,110900,56672275,2495,2495,2495,2495,0
20240701,110800,56672275,2495,2495,2495,2495,7
20240701,110700,56654810,2495,2495,2495,2495,1
20240701,110600,56652315,2485,2485,2485,2485,0
20240701,110500,56652315,2485,2485,2485,2485,49
20240701,110400,56530550,2495,2495,2495,2495,0
20240701,110300,56530550,2495,2495,2495,2495,0
20240701,110200,56530550,2495,2495,2495,2495,0
20240701,110100,56530550,2495,2495,2495,2495,5
20240701,110000,56518075,2490,2490,2490,2490,5
20240701,105900,56505625,2495,2495,2495,2495,0
20240701,105800,56505625,2495,2495,2495,2495,7
20240701,105700,56488160,2495,2495,2495,2495,0
20240701,105600,56488160,2495,2495,2495,2495,0
20240701,105500,56488160,2495,2495,2495,2495,200
20240701,105400,55989160,2495,2495,2495,2495,0
20240701,105300,55989160,2495,2495,2495,2495,1
20240701,105200,55986665,2485,2485,2485,2485,0
20240701,105100,55986665,2485,2485,2485,2485,350
20240701,105000,55116915,2495,2495,2495,2495,0
20240701,104900,55116915,2495,2495,2495,2495,0
20240701,104800,55116915,2495,2495,2495,2495,0
20240701,104700,55116915,2495,2495,2495,2495,0
20240701,104600,55116915,2495,2495,2495,2495,0
20240701,104500,55116915,2495,2495,2495,2495,0
20240701,104400,55116915,2495,2495,2495,2495,0
20240701,104300,55116915,2495,2495,2495,2495,0
20240701,104200,55116915,2495,2495,2495,2495,0
20240701,104100,55116915,2495,2495,2495,2495,33
20240701,104000,55034580,2495,2495,2495,2495,0
20240701,103900,55034580,2495,2495,2495,2495,0
20240701,103800,55034580,2495,2495,2495,2495,0
20240701,103700,55034580,2495,2495,2495,2495,0
20240701,103600,55034580,2495,2495,2495,2495,0
20240701,103500,55034580,2495,2495,2495,2495,0
20240701,103400,55034580,2495,2495,2495,2495,1
20240701,103300,55032085,2480,2480,2480,2480,94
20240701,103200,54798965,2495,2495,2495,2495,10
20240701,103100,54774015,2495,2495,2495,2495,0
20240701,103000,54774015,2495,2495,2495,2495,0
20240701,102900,54774015,2495,2495,2495,2495,0
20240701,102800,54774015,2495,2495,2495,2495,0
20240701,102700,54774015,2495,2495,2495,2495,0
20240701,102600,54774015,2495,2495,2495,2495,0
20240701,102500,54774015,2495,2495,2495,2495,0
20240701,102400,54774015,2495,2495,2495,2495,0
20240701,102300,54774015,2495,2495,2495,2495,1
20240701,102200,54771520,2495,2495,2495,2495,0
20240701,102100,54771520,2495,2495,2495,2495,2
20240701,102000,54766530,2495,2495,2495,2495,2
20240701,101900,54761540,2495,2495,2495,2495,0
20240701,101800,54761540,2495,2495,2495,2495,0
20240701,101700,54761540,2495,2495,2495,2495,101
20240701,101600,54509545,2475,2475,2475,2475,730
20240701,101500,52702795,2475,2475,2475,2475,0
20240701,101400,52702795,2475,2485,2485,2475,1564
20240701,101300,48831695,2500,2500,2500,2500,0
20240701,101200,48831695,2500,2500,2500,2500,0
20240701,101100,48831695,2500,2500,2500,2500,0
20240701,101000,48831695,2500,2500,2500,2500,0
20240701,100900,48831695,2500,2500,2500,2500,0
20240701,100800,48831695,2500,2500,2500,2500,0
20240701,100700,48831695,2500,2500,2500,2500,0
20240701,100600,48831695,2500,2500,2500,2500,0
20240701,100500,48831695,2500,2500,2500,2500,0
20240701,100400,48831695,2500,2495,2500,2490,2513
20240701,100300,42574220,2500,2500,2500,2500,0
20240701,100200,42574220,2500,2500,2500,2500,0
20240701,100100,42574220,2500,2500,2500,2500,5
20240701,100000,42561720,2505,2505,2505,2505,0
20240701,095900,42561720,2505,2505,2505,2505,0
20240701,095800,42561720,2505,2505,2505,2505,3
20240701,095700,42554205,2490,2500,2500,2490,550
20240701,095600,41184420,2505,2505,2505,2505,5
20240701,095500,41171895,2505,2505,2505,2505,0
20240701,095400,41171895,2505,2505,2505,2505,0
20240701,095300,41171895,2505,2505,2505,2505,0
20240701,095200,41171895,2505,2505,2505,2505,0
20240701,095100,41171895,2505,2505,2505,2505,0
20240701,095000,41171895,2505,2505,2505,2505,0
20240701,094900,41171895,2505,2505,2505,2505,3
20240701,094800,41164380,2505,2505,2505,2505,22
20240701,094700,41109270,2505,2505,2505,2505,0
20240701,094600,41109270,2505,2505,2505,2505,3
20240701,094500,41101755,2490,2505,2505,2490,224
20240701,094400,40542780,2505,2505,2505,2505,0
20240701,094300,40542780,2505,2505,2505,2505,0
20240701,094200,40542780,2505,2505,2505,2505,0
20240701,094100,40542780,2505,2505,2505,2505,0
20240701,094000,40542780,2505,2505,2505,2505,11
20240701,093900,40515225,2505,2505,2505,2505,0
20240701,093800,40515225,2505,2505,2505,2505,13
20240701,093700,40482660,2505,2505,2505,2505,0
20240701,093600,40482660,2505,2505,2505,2505,0
20240701,093500,40482660,2505,2505,2505,2505,0
20240701,093400,40482660,2505,2505,2505,2500,3009
20240701,093300,32960120,2510,2510,2510,2510,0
20240701,093200,32960120,2510,2510,2510,2510,3
20240701,093100,32952590,2510,2505,2510,2505,2002
20240701,093000,27937570,2510,2510,2510,2505,2524
20240701,092900,21614855,2510,2510,2510,2510,0
20240701,092800,21614855,2510,2510,2510,2510,1
20240701,092700,21612345,2515,2515,2515,2515,47
20240701,092600,21494140,2515,2510,2515,2510,2016
20240701,092500,16433895,2510,2510,2510,2510,774
20240701,092400,14491155,2510,2510,2510,2510,1
20240701,092300,14488645,2505,2505,2505,2505,120
20240701,092200,14188045,2505,2505,2505,2505,45
20240701,092100,14075320,2510,2510,2510,2510,200
20240701,092000,13573320,2510,2505,2510,2495,867
20240701,091900,11409195,2515,2515,2515,2515,0
20240701,091800,11409195,2515,2505,2515,2505,144
20240701,091700,11048425,2505,2505,2505,2505,0
20240701,091600,11048425,2505,2505,2505,2505,15
20240701,091500,11010850,2515,2515,2515,2515,0
20240701,091400,11010850,2515,2515,2515,2515,0
20240701,091300,11010850,2515,2515,2515,2515,0
20240701,091200,11010850,2515,2505,2515,2505,6
20240701,091100,10995810,2515,2515,2515,2515,100
20240701,091000,10744310,2515,2515,2515,2515,2
20240701,090900,10739280,2515,2515,2515,2515,0
20240701,090800,10739280,2515,2510,2515,2510,54
20240701,090700,10603715,2510,2515,2515,2510,148
20240701,090600,10232180,2525,2525,2525,2525,0
20240701,090500,10232180,2525,2525,2525,2525,0
20240701,090400,10232180,2525,2520,2525,2520,1191
20240701,090300,7228605,2520,2520,2520,2520,0
20240701,090200,7228605,2520,2520,2520,2520,250
20240701,090100,6598605,2525,2525,2525,2525,300
20240701,090000,5841105,2525,2510,2525,2505,2317