KissMeData/039740/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,192700,26658360,2880,2880,2880,2880,718
20240701,192600,26658360,2880,2880,2880,2880,0
20240701,192500,26658360,2880,2880,2880,2880,0
20240701,192400,26658360,2880,2880,2880,2880,0
20240701,192300,26658360,2880,2880,2880,2880,0
20240701,192200,26658360,2880,2880,2880,2880,0
20240701,192100,26658360,2880,2880,2880,2880,0
20240701,192000,26658360,2880,2880,2880,2880,0
20240701,191900,26658360,2880,2880,2880,2880,0
20240701,191800,26658360,2880,2880,2880,2880,0
20240701,191700,26658360,2880,2880,2880,2880,0
20240701,191600,26658360,2880,2880,2880,2880,0
20240701,191500,26658360,2880,2880,2880,2880,0
20240701,191400,26658360,2880,2880,2880,2880,0
20240701,191300,26658360,2880,2880,2880,2880,0
20240701,191200,26658360,2880,2880,2880,2880,0
20240701,191100,26658360,2880,2880,2880,2880,0
20240701,191000,26658360,2880,2880,2880,2880,0
20240701,190900,26658360,2880,2880,2880,2880,0
20240701,190800,26658360,2880,2880,2880,2880,0
20240701,190700,26658360,2880,2880,2880,2880,0
20240701,190600,26658360,2880,2880,2880,2880,0
20240701,190500,26658360,2880,2880,2880,2880,0
20240701,190400,26658360,2880,2880,2880,2880,0
20240701,190300,26658360,2880,2880,2880,2880,0
20240701,190200,26658360,2880,2880,2880,2880,0
20240701,190100,26658360,2880,2880,2880,2880,0
20240701,190000,26658360,2880,2880,2880,2880,0
20240701,185900,26658360,2880,2880,2880,2880,0
20240701,185800,26658360,2880,2880,2880,2880,0
20240701,185700,26658360,2880,2880,2880,2880,718
20240701,185600,26658360,2880,2880,2880,2880,0
20240701,185500,26658360,2880,2880,2880,2880,0
20240701,185400,26658360,2880,2880,2880,2880,0
20240701,185300,26658360,2880,2880,2880,2880,0
20240701,185200,26658360,2880,2880,2880,2880,0
20240701,185100,26658360,2880,2880,2880,2880,0
20240701,185000,26658360,2880,2880,2880,2880,0
20240701,184900,26658360,2880,2880,2880,2880,0
20240701,184800,26658360,2880,2880,2880,2880,0
20240701,184700,26658360,2880,2880,2880,2880,0
20240701,184600,26658360,2880,2880,2880,2880,0
20240701,184500,26658360,2880,2880,2880,2880,0
20240701,184400,26658360,2880,2880,2880,2880,0
20240701,184300,26658360,2880,2880,2880,2880,0
20240701,184200,26658360,2880,2880,2880,2880,0
20240701,184100,26658360,2880,2880,2880,2880,0
20240701,184000,26658360,2880,2880,2880,2880,0
20240701,183900,26658360,2880,2880,2880,2880,0
20240701,183800,26658360,2880,2880,2880,2880,0
20240701,183700,26658360,2880,2880,2880,2880,0
20240701,183600,26658360,2880,2880,2880,2880,0
20240701,183500,26658360,2880,2880,2880,2880,0
20240701,183400,26658360,2880,2880,2880,2880,0
20240701,183300,26658360,2880,2880,2880,2880,0
20240701,183200,26658360,2880,2880,2880,2880,0
20240701,183100,26658360,2880,2880,2880,2880,0
20240701,183000,26658360,2880,2880,2880,2880,0
20240701,182900,26658360,2880,2880,2880,2880,0
20240701,182800,26658360,2880,2880,2880,2880,0
20240701,182700,26658360,2880,2880,2880,2880,718
20240701,182600,26658360,2880,2880,2880,2880,0
20240701,182500,26658360,2880,2880,2880,2880,0
20240701,182400,26658360,2880,2880,2880,2880,0
20240701,182300,26658360,2880,2880,2880,2880,0
20240701,182200,26658360,2880,2880,2880,2880,0
20240701,182100,26658360,2880,2880,2880,2880,0
20240701,182000,26658360,2880,2880,2880,2880,0
20240701,181900,26658360,2880,2880,2880,2880,0
20240701,181800,26658360,2880,2880,2880,2880,0
20240701,181700,26658360,2880,2880,2880,2880,0
20240701,181600,26658360,2880,2880,2880,2880,0
20240701,181500,26658360,2880,2880,2880,2880,0
20240701,181400,26658360,2880,2880,2880,2880,0
20240701,181300,26658360,2880,2880,2880,2880,0
20240701,181200,26658360,2880,2880,2880,2880,0
20240701,181100,26658360,2880,2880,2880,2880,0
20240701,181000,26658360,2880,2880,2880,2880,0
20240701,180900,26658360,2880,2880,2880,2880,0
20240701,180800,26658360,2880,2880,2880,2880,0
20240701,180700,26658360,2880,2880,2880,2880,0
20240701,180600,26658360,2880,2880,2880,2880,0
20240701,180500,26658360,2880,2880,2880,2880,0
20240701,180400,26658360,2880,2880,2880,2880,0
20240701,180300,26658360,2880,2880,2880,2880,0
20240701,180200,26658360,2880,2880,2880,2880,0
20240701,180100,26658360,2880,2880,2880,2880,0
20240701,180000,26658360,2880,2880,2880,2880,0
20240701,175900,26658360,2880,2880,2880,2880,0
20240701,175800,26658360,2880,2880,2880,2880,0
20240701,175700,26658360,2880,2880,2880,2880,718
20240701,175600,26658360,2880,2880,2880,2880,0
20240701,175500,26658360,2880,2880,2880,2880,0
20240701,175400,26658360,2880,2880,2880,2880,0
20240701,175300,26658360,2880,2880,2880,2880,0
20240701,175200,26658360,2880,2880,2880,2880,0
20240701,175100,26658360,2880,2880,2880,2880,0
20240701,175000,26658360,2880,2880,2880,2880,0
20240701,174900,26658360,2880,2880,2880,2880,0
20240701,174800,26658360,2880,2880,2880,2880,0
20240701,174700,26658360,2880,2880,2880,2880,0
20240701,174600,26658360,2880,2880,2880,2880,0
20240701,174500,26658360,2880,2880,2880,2880,0
20240701,174400,26658360,2880,2880,2880,2880,0
20240701,174300,26658360,2880,2880,2880,2880,0
20240701,174200,26658360,2880,2880,2880,2880,0
20240701,174100,26658360,2880,2880,2880,2880,0
20240701,174000,26658360,2880,2880,2880,2880,0
20240701,173900,26658360,2880,2880,2880,2880,0
20240701,173800,26658360,2880,2880,2880,2880,0
20240701,173700,26658360,2880,2880,2880,2880,0
20240701,173600,26658360,2880,2880,2880,2880,0
20240701,173500,26658360,2880,2880,2880,2880,0
20240701,173400,26658360,2880,2880,2880,2880,0
20240701,173300,26658360,2880,2880,2880,2880,0
20240701,173200,26658360,2880,2880,2880,2880,0
20240701,173100,26658360,2880,2880,2880,2880,0
20240701,173000,26658360,2880,2880,2880,2880,0
20240701,172900,26658360,2880,2880,2880,2880,0
20240701,172800,26658360,2880,2880,2880,2880,0
20240701,172700,26658360,2880,2880,2880,2880,718
20240701,172600,26658360,2880,2880,2880,2880,0
20240701,172500,26658360,2880,2880,2880,2880,0
20240701,172400,26658360,2880,2880,2880,2880,0
20240701,172300,26658360,2880,2880,2880,2880,0
20240701,172200,26658360,2880,2880,2880,2880,0
20240701,172100,26658360,2880,2880,2880,2880,0
20240701,172000,26658360,2880,2880,2880,2880,0
20240701,171900,26658360,2880,2880,2880,2880,0
20240701,171800,26658360,2880,2880,2880,2880,0
20240701,171700,26658360,2880,2880,2880,2880,0
20240701,171600,26658360,2880,2880,2880,2880,0
20240701,171500,26658360,2880,2880,2880,2880,0
20240701,171400,26658360,2880,2880,2880,2880,0
20240701,171300,26658360,2880,2880,2880,2880,0
20240701,171200,26658360,2880,2880,2880,2880,0
20240701,171100,26658360,2880,2880,2880,2880,0
20240701,171000,26658360,2880,2880,2880,2880,0
20240701,170900,26658360,2880,2880,2880,2880,0
20240701,170800,26658360,2880,2880,2880,2880,0
20240701,170700,26658360,2880,2880,2880,2880,0
20240701,170600,26658360,2880,2880,2880,2880,0
20240701,170500,26658360,2880,2880,2880,2880,0
20240701,170400,26658360,2880,2880,2880,2880,0
20240701,170300,26658360,2880,2880,2880,2880,0
20240701,170200,26658360,2880,2880,2880,2880,0
20240701,170100,26658360,2880,2880,2880,2880,0
20240701,170000,26658360,2880,2880,2880,2880,0
20240701,165900,26658360,2880,2880,2880,2880,0
20240701,165800,26658360,2880,2880,2880,2880,0
20240701,165700,26658360,2880,2880,2880,2880,718
20240701,165600,26658360,2880,2880,2880,2880,0
20240701,165500,26658360,2880,2880,2880,2880,0
20240701,165400,26658360,2880,2880,2880,2880,0
20240701,165300,26658360,2880,2880,2880,2880,0
20240701,165200,26658360,2880,2880,2880,2880,0
20240701,165100,26658360,2880,2880,2880,2880,0
20240701,165000,26658360,2880,2880,2880,2880,0
20240701,164900,26658360,2880,2880,2880,2880,0
20240701,164800,26658360,2880,2880,2880,2880,0
20240701,164700,26658360,2880,2880,2880,2880,0
20240701,164600,26658360,2880,2880,2880,2880,0
20240701,164500,26658360,2880,2880,2880,2880,0
20240701,164400,26658360,2880,2880,2880,2880,0
20240701,164300,26658360,2880,2880,2880,2880,0
20240701,164200,26658360,2880,2880,2880,2880,0
20240701,164100,26658360,2880,2880,2880,2880,0
20240701,164000,26658360,2880,2880,2880,2880,0
20240701,163900,26658360,2880,2880,2880,2880,0
20240701,163800,26658360,2880,2880,2880,2880,0
20240701,163700,26658360,2880,2880,2880,2880,0
20240701,163600,26658360,2880,2880,2880,2880,0
20240701,163500,26658360,2880,2880,2880,2880,0
20240701,163400,26658360,2880,2880,2880,2880,0
20240701,163300,26658360,2880,2880,2880,2880,0
20240701,163200,26658360,2880,2880,2880,2880,0
20240701,163100,26658360,2880,2880,2880,2880,0
20240701,163000,26658360,2880,2880,2880,2880,0
20240701,162900,26658360,2880,2880,2880,2880,0
20240701,162800,26658360,2880,2880,2880,2880,0
20240701,162700,26658360,2880,2880,2880,2880,718
20240701,162600,26658360,2880,2880,2880,2880,0
20240701,162500,26658360,2880,2880,2880,2880,0
20240701,162400,26658360,2880,2880,2880,2880,0
20240701,162300,26658360,2880,2880,2880,2880,0
20240701,162200,26658360,2880,2880,2880,2880,0
20240701,162100,26658360,2880,2880,2880,2880,0
20240701,162000,26658360,2880,2880,2880,2880,0
20240701,161900,26658360,2880,2880,2880,2880,0
20240701,161800,26658360,2880,2880,2880,2880,0
20240701,161700,26658360,2880,2880,2880,2880,0
20240701,161600,26658360,2880,2880,2880,2880,0
20240701,161500,26658360,2880,2880,2880,2880,0
20240701,161400,26658360,2880,2880,2880,2880,0
20240701,161300,26658360,2880,2880,2880,2880,0
20240701,161200,26658360,2880,2880,2880,2880,0
20240701,161100,26658360,2880,2880,2880,2880,0
20240701,161000,26658360,2880,2880,2880,2880,0
20240701,160900,26658360,2880,2880,2880,2880,0
20240701,160800,26658360,2880,2880,2880,2880,0
20240701,160700,26658360,2880,2880,2880,2880,0
20240701,160600,26658360,2880,2880,2880,2880,0
20240701,160500,26658360,2880,2880,2880,2880,0
20240701,160400,26658360,2880,2880,2880,2880,0
20240701,160300,26658360,2880,2880,2880,2880,0
20240701,160200,26658360,2880,2880,2880,2880,0
20240701,160100,26658360,2880,2880,2880,2880,0
20240701,160000,26658360,2880,2880,2880,2880,0
20240701,155900,26658360,2880,2880,2880,2880,0
20240701,155800,26658360,2880,2880,2880,2880,0
20240701,155700,26658360,2880,2880,2880,2880,718
20240701,155600,26658360,2880,2880,2880,2880,0
20240701,155500,26658360,2880,2880,2880,2880,0
20240701,155400,26658360,2880,2880,2880,2880,0
20240701,155300,26658360,2880,2880,2880,2880,0
20240701,155200,26658360,2880,2880,2880,2880,0
20240701,155100,26658360,2880,2880,2880,2880,0
20240701,155000,26658360,2880,2880,2880,2880,0
20240701,154900,26658360,2880,2880,2880,2880,0
20240701,154800,26658360,2880,2880,2880,2880,0
20240701,154700,26658360,2880,2880,2880,2880,0
20240701,154600,26658360,2880,2880,2880,2880,0
20240701,154500,26658360,2880,2880,2880,2880,0
20240701,154400,26658360,2880,2880,2880,2880,0
20240701,154300,26658360,2880,2880,2880,2880,0
20240701,154200,26658360,2880,2880,2880,2880,0
20240701,154100,26658360,2880,2880,2880,2880,0
20240701,154000,26658360,2880,2880,2880,2880,0
20240701,153900,26658360,2880,2880,2880,2880,0
20240701,153800,26658360,2880,2880,2880,2880,0
20240701,153700,26658360,2880,2880,2880,2880,0
20240701,153600,26658360,2880,2880,2880,2880,0
20240701,153500,26658360,2880,2880,2880,2880,0
20240701,153400,26658360,2880,2880,2880,2880,0
20240701,153300,26658360,2880,2880,2880,2880,0
20240701,153200,26658360,2880,2880,2880,2880,0
20240701,153100,26658360,2880,2880,2880,2880,0
20240701,153000,26658360,2880,2880,2880,2880,718
20240701,152900,24590520,2895,2895,2895,2895,0
20240701,152800,24590520,2895,2895,2895,2895,0
20240701,152700,24590520,2895,2895,2895,2895,0
20240701,152600,24590520,2895,2895,2895,2895,0
20240701,152500,24590520,2895,2895,2895,2895,0
20240701,152400,24590520,2895,2895,2895,2895,0
20240701,152300,24590520,2895,2895,2895,2895,0
20240701,152200,24590520,2895,2895,2895,2895,0
20240701,152100,24590520,2895,2895,2895,2895,0
20240701,152000,24590520,2895,2895,2895,2895,0
20240701,151900,24590520,2895,2895,2895,2895,0
20240701,151800,24590520,2895,2895,2895,2895,0
20240701,151700,24590520,2895,2895,2895,2895,1
20240701,151600,24587625,2895,2895,2895,2895,1
20240701,151500,24584730,2895,2895,2895,2895,0
20240701,151400,24584730,2895,2895,2895,2895,1
20240701,151300,24581835,2895,2895,2895,2895,0
20240701,151200,24581835,2895,2895,2895,2895,1
20240701,151100,24578940,2895,2895,2895,2895,1
20240701,151000,24576045,2895,2895,2895,2895,1
20240701,150900,24573150,2895,2895,2895,2895,1
20240701,150800,24570255,2895,2895,2895,2895,1
20240701,150700,24567360,2900,2900,2900,2900,0
20240701,150600,24567360,2900,2900,2900,2900,1
20240701,150500,24564460,2880,2880,2880,2880,35
20240701,150400,24463660,2880,2880,2880,2880,1
20240701,150300,24460780,2880,2880,2880,2875,33
20240701,150200,24365800,2880,2880,2880,2880,0
20240701,150100,24365800,2880,2880,2880,2880,11
20240701,150000,24334120,2880,2880,2880,2880,0
20240701,145900,24334120,2880,2880,2880,2880,1
20240701,145800,24331240,2880,2880,2880,2880,1
20240701,145700,24328360,2880,2880,2880,2880,0
20240701,145600,24328360,2880,2880,2880,2880,1
20240701,145500,24325480,2880,2880,2880,2880,1
20240701,145400,24322600,2880,2880,2880,2880,0
20240701,145300,24322600,2880,2880,2880,2880,1
20240701,145200,24319720,2880,2880,2880,2880,0
20240701,145100,24319720,2880,2880,2880,2880,1
20240701,145000,24316840,2880,2880,2880,2880,1
20240701,144900,24313960,2880,2880,2880,2880,0
20240701,144800,24313960,2880,2880,2880,2880,1
20240701,144700,24311080,2880,2880,2880,2880,0
20240701,144600,24311080,2880,2880,2880,2880,1
20240701,144500,24308200,2880,2880,2880,2880,1
20240701,144400,24305320,2880,2880,2880,2880,0
20240701,144300,24305320,2880,2880,2880,2880,1
20240701,144200,24302440,2880,2880,2880,2880,1
20240701,144100,24299560,2880,2880,2880,2880,0
20240701,144000,24299560,2880,2880,2880,2880,1
20240701,143900,24296680,2880,2880,2880,2880,0
20240701,143800,24296680,2880,2880,2880,2880,1
20240701,143700,24293800,2880,2880,2880,2880,1
20240701,143600,24290920,2880,2880,2880,2880,0
20240701,143500,24290920,2880,2880,2880,2880,1
20240701,143400,24288040,2880,2880,2880,2880,0
20240701,143300,24288040,2880,2880,2880,2880,1
20240701,143200,24285160,2880,2880,2880,2880,1
20240701,143100,24282280,2875,2875,2875,2875,3
20240701,143000,24273655,2880,2875,2880,2875,16
20240701,142900,24227650,2880,2880,2880,2880,1
20240701,142800,24224770,2880,2880,2880,2880,0
20240701,142700,24224770,2880,2875,2880,2875,13
20240701,142600,24187390,2880,2880,2880,2880,0
20240701,142500,24187390,2880,2880,2880,2880,1
20240701,142400,24184510,2880,2880,2880,2880,5
20240701,142300,24170110,2880,2880,2880,2880,0
20240701,142200,24170110,2880,2880,2880,2880,1
20240701,142100,24167230,2880,2880,2880,2880,0
20240701,142000,24167230,2880,2875,2880,2875,301
20240701,141900,23301850,2875,2875,2875,2875,1
20240701,141800,23298975,2875,2875,2875,2875,0
20240701,141700,23298975,2875,2875,2875,2875,1
20240701,141600,23296100,2875,2875,2875,2875,1
20240701,141500,23293225,2875,2875,2875,2875,7
20240701,141400,23273100,2875,2875,2875,2875,1
20240701,141300,23270225,2875,2875,2875,2875,0
20240701,141200,23270225,2875,2875,2875,2875,1
20240701,141100,23267350,2875,2875,2875,2875,1
20240701,141000,23264475,2875,2875,2875,2875,0
20240701,140900,23264475,2875,2875,2875,2875,1
20240701,140800,23261600,2875,2875,2875,2875,0
20240701,140700,23261600,2875,2875,2875,2875,2
20240701,140600,23255850,2875,2870,2875,2870,4
20240701,140500,23244365,2875,2875,2875,2875,0
20240701,140400,23244365,2875,2875,2875,2875,1
20240701,140300,23241490,2880,2880,2880,2880,1
20240701,140200,23238610,2870,2870,2870,2870,0
20240701,140100,23238610,2870,2875,2875,2870,4
20240701,140000,23227125,2880,2880,2880,2880,0
20240701,135900,23227125,2880,2880,2880,2880,1
20240701,135800,23224245,2880,2880,2880,2880,5
20240701,135700,23209845,2870,2870,2870,2870,415
20240701,135600,22018795,2870,2870,2870,2870,1
20240701,135500,22015925,2870,2870,2870,2870,0
20240701,135400,22015925,2870,2870,2870,2870,1
20240701,135300,22013055,2870,2870,2870,2870,1
20240701,135200,22010185,2865,2865,2865,2865,358
20240701,135100,20984515,2865,2870,2870,2865,3
20240701,135000,20975915,2870,2870,2870,2870,1
20240701,134900,20973045,2870,2870,2870,2870,0
20240701,134800,20973045,2870,2870,2870,2870,1
20240701,134700,20970175,2870,2870,2870,2870,9
20240701,134600,20944345,2870,2870,2870,2865,245
20240701,134500,20241650,2875,2875,2875,2875,1
20240701,134400,20238775,2875,2875,2875,2875,0
20240701,134300,20238775,2875,2875,2875,2875,2
20240701,134200,20233025,2875,2875,2875,2875,0
20240701,134100,20233025,2875,2875,2875,2875,1
20240701,134000,20230150,2875,2875,2875,2875,1
20240701,133900,20227275,2875,2875,2875,2875,0
20240701,133800,20227275,2875,2875,2875,2875,1
20240701,133700,20224400,2875,2875,2875,2875,1
20240701,133600,20221525,2875,2875,2875,2875,0
20240701,133500,20221525,2875,2875,2875,2875,1
20240701,133400,20218650,2875,2875,2875,2875,0
20240701,133300,20218650,2875,2875,2875,2875,1
20240701,133200,20215775,2875,2875,2875,2875,1
20240701,133100,20212900,2875,2875,2875,2875,0
20240701,133000,20212900,2875,2875,2875,2875,1
20240701,132900,20210025,2875,2875,2875,2875,0
20240701,132800,20210025,2875,2875,2875,2875,1
20240701,132700,20207150,2875,2875,2875,2875,2
20240701,132600,20201400,2875,2875,2875,2875,0
20240701,132500,20201400,2875,2875,2875,2875,1
20240701,132400,20198525,2875,2875,2875,2875,1
20240701,132300,20195650,2875,2875,2875,2875,0
20240701,132200,20195650,2875,2875,2875,2875,2
20240701,132100,20189900,2875,2875,2875,2875,5
20240701,132000,20175525,2875,2875,2875,2875,18
20240701,131900,20123775,2875,2875,2875,2875,1
20240701,131800,20120900,2870,2870,2870,2870,6
20240701,131700,20103680,2875,2875,2875,2875,1
20240701,131600,20100805,2880,2880,2880,2880,0
20240701,131500,20100805,2880,2880,2880,2880,1
20240701,131400,20097925,2880,2880,2880,2880,1
20240701,131300,20095045,2870,2870,2870,2870,412
20240701,131200,18912605,2870,2895,2895,2870,52
20240701,131100,18763295,2895,2895,2895,2895,1
20240701,131000,18760400,2895,2895,2895,2895,0
20240701,130900,18760400,2895,2895,2895,2895,1
20240701,130800,18757505,2895,2895,2895,2895,0
20240701,130700,18757505,2895,2895,2895,2895,1
20240701,130600,18754610,2895,2895,2895,2895,1
20240701,130500,18751715,2895,2895,2895,2895,0
20240701,130400,18751715,2895,2895,2895,2895,1
20240701,130300,18748820,2895,2895,2895,2895,0
20240701,130200,18748820,2895,2895,2895,2895,1
20240701,130100,18745925,2895,2895,2895,2895,1
20240701,130000,18743030,2895,2895,2895,2895,0
20240701,125900,18743030,2895,2890,2895,2875,56
20240701,125800,18581435,2895,2895,2895,2895,1
20240701,125700,18578540,2900,2900,2900,2900,0
20240701,125600,18578540,2900,2900,2900,2900,1
20240701,125500,18575640,2900,2900,2900,2900,0
20240701,125400,18575640,2900,2900,2900,2900,1
20240701,125300,18572740,2900,2900,2900,2900,1
20240701,125200,18569840,2900,2900,2900,2900,0
20240701,125100,18569840,2900,2900,2900,2900,1
20240701,125000,18566940,2900,2900,2900,2900,0
20240701,124900,18566940,2900,2900,2900,2900,1
20240701,124800,18564040,2900,2900,2900,2900,1
20240701,124700,18561140,2900,2900,2900,2900,0
20240701,124600,18561140,2900,2900,2900,2900,1
20240701,124500,18558240,2900,2900,2900,2900,1
20240701,124400,18555340,2900,2900,2900,2900,0
20240701,124300,18555340,2900,2900,2900,2900,1
20240701,124200,18552440,2900,2900,2900,2900,0
20240701,124100,18552440,2900,2900,2900,2900,1
20240701,124000,18549540,2900,2900,2900,2900,1
20240701,123900,18546640,2900,2900,2900,2900,0
20240701,123800,18546640,2900,2900,2900,2900,1
20240701,123700,18543740,2895,2895,2895,2895,166
20240701,123600,18063170,2900,2900,2900,2900,1
20240701,123500,18060270,2900,2900,2900,2900,1
20240701,123400,18057370,2900,2900,2900,2900,0
20240701,123300,18057370,2900,2900,2900,2900,1
20240701,123200,18054470,2900,2900,2900,2900,1
20240701,123100,18051570,2905,2905,2905,2905,0
20240701,123000,18051570,2905,2905,2905,2905,1
20240701,122900,18048665,2905,2905,2905,2905,0
20240701,122800,18048665,2905,2905,2905,2905,1
20240701,122700,18045760,2905,2905,2905,2905,1
20240701,122600,18042855,2905,2905,2905,2905,0
20240701,122500,18042855,2905,2905,2905,2905,8
20240701,122400,18019615,2900,2900,2900,2900,2
20240701,122300,18013815,2905,2905,2905,2905,1
20240701,122200,18010910,2905,2905,2905,2905,1
20240701,122100,18008005,2905,2905,2905,2905,0
20240701,122000,18008005,2905,2905,2905,2905,1
20240701,121900,18005100,2905,2905,2905,2905,1
20240701,121800,18002195,2905,2905,2905,2905,0
20240701,121700,18002195,2905,2890,2905,2890,62
20240701,121600,17822995,2905,2905,2905,2905,0
20240701,121500,17822995,2905,2905,2905,2905,1
20240701,121400,17820090,2905,2905,2905,2905,1
20240701,121300,17817185,2905,2905,2905,2905,0
20240701,121200,17817185,2905,2905,2905,2905,1
20240701,121100,17814280,2905,2905,2905,2905,0
20240701,121000,17814280,2905,2905,2905,2905,1
20240701,120900,17811375,2905,2905,2905,2905,1
20240701,120800,17808470,2910,2910,2910,2910,0
20240701,120700,17808470,2910,2910,2910,2910,1
20240701,120600,17805560,2910,2910,2910,2910,1
20240701,120500,17802650,2910,2910,2910,2910,0
20240701,120400,17802650,2910,2890,2910,2890,35
20240701,120300,17701480,2910,2910,2910,2910,0
20240701,120200,17701480,2910,2910,2910,2910,1
20240701,120100,17698570,2910,2910,2910,2910,1
20240701,120000,17695660,2910,2910,2910,2910,0
20240701,115900,17695660,2910,2910,2910,2910,1
20240701,115800,17692750,2910,2910,2910,2910,1
20240701,115700,17689840,2910,2910,2910,2910,1
20240701,115600,17686930,2910,2910,2910,2910,1
20240701,115500,17684020,2910,2910,2910,2910,0
20240701,115400,17684020,2910,2910,2910,2910,1
20240701,115300,17681110,2910,2910,2910,2910,1
20240701,115200,17678200,2910,2910,2910,2910,0
20240701,115100,17678200,2910,2910,2910,2890,70
20240701,115000,17475860,2910,2910,2910,2910,0
20240701,114900,17475860,2910,2910,2910,2910,1
20240701,114800,17472950,2910,2910,2910,2910,1
20240701,114700,17470040,2910,2910,2910,2910,0
20240701,114600,17470040,2910,2910,2910,2910,1
20240701,114500,17467130,2910,2910,2910,2910,1
20240701,114400,17464220,2910,2910,2910,2910,0
20240701,114300,17464220,2910,2910,2910,2910,1
20240701,114200,17461310,2910,2910,2910,2910,0
20240701,114100,17461310,2910,2910,2910,2910,1
20240701,114000,17458400,2910,2910,2910,2910,1
20240701,113900,17455490,2910,2910,2910,2910,0
20240701,113800,17455490,2910,2910,2910,2910,1
20240701,113700,17452580,2910,2910,2910,2910,0
20240701,113600,17452580,2910,2910,2910,2910,1
20240701,113500,17449670,2910,2910,2910,2910,1
20240701,113400,17446760,2910,2910,2910,2910,0
20240701,113300,17446760,2910,2890,2910,2890,3
20240701,113200,17438070,2910,2910,2910,2910,1
20240701,113100,17435160,2910,2910,2910,2910,0
20240701,113000,17435160,2910,2910,2910,2910,9
20240701,112900,17408970,2910,2910,2910,2910,0
20240701,112800,17408970,2910,2910,2910,2910,1
20240701,112700,17406060,2910,2910,2910,2910,1
20240701,112600,17403150,2890,2890,2890,2890,10
20240701,112500,17374250,2910,2910,2910,2910,11
20240701,112400,17342240,2890,2890,2890,2890,0
20240701,112300,17342240,2890,2910,2910,2890,89
20240701,112200,17085010,2910,2910,2910,2910,1
20240701,112100,17082100,2910,2910,2910,2910,0
20240701,112000,17082100,2910,2910,2910,2910,1
20240701,111900,17079190,2910,2910,2910,2910,1
20240701,111800,17076280,2910,2910,2910,2910,0
20240701,111700,17076280,2910,2910,2910,2910,34
20240701,111600,16977340,2910,2910,2910,2910,0
20240701,111500,16977340,2910,2910,2910,2910,1
20240701,111400,16974430,2910,2910,2910,2910,1
20240701,111300,16971520,2910,2910,2910,2910,0
20240701,111200,16971520,2910,2910,2910,2910,1
20240701,111100,16968610,2910,2910,2910,2910,0
20240701,111000,16968610,2910,2910,2910,2910,1
20240701,110900,16965700,2910,2910,2910,2910,21
20240701,110800,16904590,2910,2910,2910,2910,10
20240701,110700,16875490,2910,2910,2910,2910,1
20240701,110600,16872580,2910,2910,2910,2910,11
20240701,110500,16840570,2910,2910,2910,2910,0
20240701,110400,16840570,2910,2910,2910,2910,1
20240701,110300,16837660,2910,2910,2910,2910,233
20240701,110200,16159630,2910,2910,2910,2910,1
20240701,110100,16156720,2910,2910,2910,2910,11
20240701,110000,16124710,2910,2910,2910,2910,6
20240701,105900,16107250,2910,2910,2910,2910,1
20240701,105800,16104340,2900,2900,2900,2900,0
20240701,105700,16104340,2900,2900,2900,2900,387
20240701,105600,14982040,2900,2900,2900,2900,1
20240701,105500,14979140,2900,2900,2900,2900,1
20240701,105400,14976240,2900,2900,2900,2900,1
20240701,105300,14973340,2900,2900,2900,2900,1
20240701,105200,14970440,2900,2900,2900,2900,0
20240701,105100,14970440,2900,2900,2900,2900,1
20240701,105000,14967540,2900,2900,2900,2900,0
20240701,104900,14967540,2900,2900,2900,2900,1
20240701,104800,14964640,2900,2900,2900,2900,1
20240701,104700,14961740,2900,2900,2900,2900,0
20240701,104600,14961740,2900,2900,2900,2900,1
20240701,104500,14958840,2900,2900,2900,2900,0
20240701,104400,14958840,2900,2900,2900,2900,1
20240701,104300,14955940,2900,2900,2900,2900,1
20240701,104200,14953040,2900,2900,2900,2900,10
20240701,104100,14924040,2900,2895,2900,2895,51
20240701,104000,14776180,2895,2895,2895,2895,1
20240701,103900,14773285,2895,2895,2895,2895,165
20240701,103800,14295610,2895,2895,2895,2895,1
20240701,103700,14292715,2895,2895,2895,2895,0
20240701,103600,14292715,2895,2895,2895,2895,1
20240701,103500,14289820,2895,2895,2895,2895,9
20240701,103400,14263765,2895,2895,2895,2895,0
20240701,103300,14263765,2895,2895,2895,2895,1
20240701,103200,14260870,2895,2895,2895,2895,0
20240701,103100,14260870,2895,2895,2895,2895,1
20240701,103000,14257975,2895,2895,2895,2895,1
20240701,102900,14255080,2895,2895,2895,2895,0
20240701,102800,14255080,2895,2895,2895,2895,1
20240701,102700,14252185,2895,2895,2895,2895,1
20240701,102600,14249290,2895,2895,2895,2895,0
20240701,102500,14249290,2895,2895,2895,2895,1
20240701,102400,14246395,2895,2895,2895,2895,1
20240701,102300,14243500,2895,2895,2895,2895,1
20240701,102200,14240605,2895,2895,2895,2895,11
20240701,102100,14208760,2895,2895,2895,2895,0
20240701,102000,14208760,2895,2895,2895,2895,1
20240701,101900,14205865,2895,2895,2895,2895,0
20240701,101800,14205865,2895,2895,2895,2895,1
20240701,101700,14202970,2895,2890,2895,2890,201
20240701,101600,13622075,2895,2895,2895,2895,0
20240701,101500,13622075,2895,2895,2895,2895,1
20240701,101400,13619180,2895,2895,2895,2895,1
20240701,101300,13616285,2895,2895,2895,2895,0
20240701,101200,13616285,2895,2895,2895,2895,1
20240701,101100,13613390,2895,2895,2895,2895,0
20240701,101000,13613390,2895,2895,2895,2895,2
20240701,100900,13607600,2895,2895,2895,2895,1
20240701,100800,13604705,2895,2895,2895,2895,0
20240701,100700,13604705,2895,2895,2895,2895,1
20240701,100600,13601810,2895,2895,2895,2895,0
20240701,100500,13601810,2895,2895,2895,2895,2
20240701,100400,13596020,2895,2895,2895,2895,1
20240701,100300,13593125,2890,2890,2890,2890,142
20240701,100200,13182745,2895,2895,2895,2895,1
20240701,100100,13179850,2895,2895,2895,2895,1
20240701,100000,13176955,2895,2895,2895,2895,0
20240701,095900,13176955,2895,2895,2895,2895,2
20240701,095800,13171165,2890,2890,2890,2890,111
20240701,095700,12850375,2895,2895,2895,2895,1
20240701,095600,12847480,2895,2895,2895,2895,1
20240701,095500,12844585,2895,2895,2895,2895,0
20240701,095400,12844585,2895,2895,2895,2895,2
20240701,095300,12838795,2895,2895,2895,2895,0
20240701,095200,12838795,2895,2895,2895,2895,1
20240701,095100,12835900,2895,2895,2895,2895,1
20240701,095000,12833005,2895,2895,2895,2895,0
20240701,094900,12833005,2895,2895,2895,2895,2
20240701,094800,12827215,2895,2895,2895,2895,1
20240701,094700,12824320,2895,2895,2895,2895,0
20240701,094600,12824320,2895,2895,2895,2895,11
20240701,094500,12792475,2895,2895,2895,2895,5
20240701,094400,12778000,2895,2895,2895,2895,2
20240701,094300,12772210,2895,2895,2895,2895,1
20240701,094200,12769315,2895,2895,2895,2895,0
20240701,094100,12769315,2895,2895,2895,2895,1
20240701,094000,12766420,2895,2895,2895,2895,0
20240701,093900,12766420,2895,2890,2895,2890,255
20240701,093800,12029465,2890,2890,2890,2890,1
20240701,093700,12026575,2890,2890,2890,2890,3
20240701,093600,12017905,2890,2890,2890,2890,2
20240701,093500,12012125,2890,2890,2890,2890,322
20240701,093400,11081545,2890,2890,2890,2890,0
20240701,093300,11081545,2890,2890,2890,2890,1
20240701,093200,11078655,2860,2865,2865,2860,109
20240701,093100,10766835,2870,2890,2890,2870,32
20240701,093000,10674975,2890,2890,2890,2890,2
20240701,092900,10669195,2890,2890,2890,2890,0
20240701,092800,10669195,2890,2890,2890,2890,1
20240701,092700,10666305,2890,2890,2890,2890,10
20240701,092600,10637405,2905,2905,2905,2905,1
20240701,092500,10634500,2905,2905,2905,2905,2
20240701,092400,10628690,2910,2910,2910,2910,0
20240701,092300,10628690,2910,2910,2910,2910,1
20240701,092200,10625780,2910,2910,2910,2910,1
20240701,092100,10622870,2910,2910,2910,2910,0
20240701,092000,10622870,2910,2910,2910,2910,2
20240701,091900,10617050,2910,2910,2910,2910,0
20240701,091800,10617050,2910,2910,2910,2910,1
20240701,091700,10614140,2910,2910,2910,2910,1
20240701,091600,10611230,2910,2910,2910,2910,0
20240701,091500,10611230,2910,2910,2910,2910,42
20240701,091400,10489010,2910,2900,2910,2900,1896
20240701,091300,4973330,2900,2905,2905,2855,558
20240701,091200,3374165,2905,2905,2905,2905,22
20240701,091100,3310255,2905,2905,2905,2905,0
20240701,091000,3310255,2905,2905,2905,2905,2
20240701,090900,3304445,2905,2905,2905,2905,1
20240701,090800,3301540,2880,2880,2880,2880,87
20240701,090700,3050980,2895,2905,2905,2895,432
20240701,090600,1798275,2905,2905,2905,2905,0
20240701,090500,1798275,2905,2905,2905,2905,6
20240701,090400,1780845,2905,2905,2905,2905,1
20240701,090300,1777940,2910,2910,2910,2910,0
20240701,090200,1777940,2910,2910,2910,2910,21
20240701,090100,1716830,2910,2910,2910,2910,0
20240701,090000,1716830,2910,2900,2910,2900,592