KissMeData/083790/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200100,419152815,2865,2865,2865,2865,4015
20240701,200000,419152815,2865,2865,2865,2865,0
20240701,195900,419152815,2865,2865,2865,2865,0
20240701,195800,419152815,2865,2865,2865,2865,0
20240701,195700,419152815,2865,2865,2865,2865,0
20240701,195600,419152815,2865,2865,2865,2865,0
20240701,195500,419152815,2865,2865,2865,2865,0
20240701,195400,419152815,2865,2865,2865,2865,0
20240701,195300,419152815,2865,2865,2865,2865,0
20240701,195200,419152815,2865,2865,2865,2865,0
20240701,195100,419152815,2865,2865,2865,2865,0
20240701,195000,419152815,2865,2865,2865,2865,0
20240701,194900,419152815,2865,2865,2865,2865,0
20240701,194800,419152815,2865,2865,2865,2865,0
20240701,194700,419152815,2865,2865,2865,2865,0
20240701,194600,419152815,2865,2865,2865,2865,0
20240701,194500,419152815,2865,2865,2865,2865,0
20240701,194400,419152815,2865,2865,2865,2865,0
20240701,194300,419152815,2865,2865,2865,2865,0
20240701,194200,419152815,2865,2865,2865,2865,0
20240701,194100,419152815,2865,2865,2865,2865,0
20240701,194000,419152815,2865,2865,2865,2865,0
20240701,193900,419152815,2865,2865,2865,2865,0
20240701,193800,419152815,2865,2865,2865,2865,0
20240701,193700,419152815,2865,2865,2865,2865,0
20240701,193600,419152815,2865,2865,2865,2865,0
20240701,193500,419152815,2865,2865,2865,2865,0
20240701,193400,419152815,2865,2865,2865,2865,0
20240701,193300,419152815,2865,2865,2865,2865,0
20240701,193200,419152815,2865,2865,2865,2865,0
20240701,193100,419152815,2865,2865,2865,2865,4015
20240701,193000,419152815,2865,2865,2865,2865,0
20240701,192900,419152815,2865,2865,2865,2865,0
20240701,192800,419152815,2865,2865,2865,2865,0
20240701,192700,419152815,2865,2865,2865,2865,0
20240701,192600,419152815,2865,2865,2865,2865,0
20240701,192500,419152815,2865,2865,2865,2865,0
20240701,192400,419152815,2865,2865,2865,2865,0
20240701,192300,419152815,2865,2865,2865,2865,0
20240701,192200,419152815,2865,2865,2865,2865,0
20240701,192100,419152815,2865,2865,2865,2865,0
20240701,192000,419152815,2865,2865,2865,2865,0
20240701,191900,419152815,2865,2865,2865,2865,0
20240701,191800,419152815,2865,2865,2865,2865,0
20240701,191700,419152815,2865,2865,2865,2865,0
20240701,191600,419152815,2865,2865,2865,2865,0
20240701,191500,419152815,2865,2865,2865,2865,0
20240701,191400,419152815,2865,2865,2865,2865,0
20240701,191300,419152815,2865,2865,2865,2865,0
20240701,191200,419152815,2865,2865,2865,2865,0
20240701,191100,419152815,2865,2865,2865,2865,0
20240701,191000,419152815,2865,2865,2865,2865,0
20240701,190900,419152815,2865,2865,2865,2865,0
20240701,190800,419152815,2865,2865,2865,2865,0
20240701,190700,419152815,2865,2865,2865,2865,0
20240701,190600,419152815,2865,2865,2865,2865,0
20240701,190500,419152815,2865,2865,2865,2865,0
20240701,190400,419152815,2865,2865,2865,2865,0
20240701,190300,419152815,2865,2865,2865,2865,0
20240701,190200,419152815,2865,2865,2865,2865,0
20240701,190100,419152815,2865,2865,2865,2865,4015
20240701,190000,419152815,2865,2865,2865,2865,0
20240701,185900,419152815,2865,2865,2865,2865,0
20240701,185800,419152815,2865,2865,2865,2865,0
20240701,185700,419152815,2865,2865,2865,2865,0
20240701,185600,419152815,2865,2865,2865,2865,0
20240701,185500,419152815,2865,2865,2865,2865,0
20240701,185400,419152815,2865,2865,2865,2865,0
20240701,185300,419152815,2865,2865,2865,2865,0
20240701,185200,419152815,2865,2865,2865,2865,0
20240701,185100,419152815,2865,2865,2865,2865,0
20240701,185000,419152815,2865,2865,2865,2865,0
20240701,184900,419152815,2865,2865,2865,2865,0
20240701,184800,419152815,2865,2865,2865,2865,0
20240701,184700,419152815,2865,2865,2865,2865,0
20240701,184600,419152815,2865,2865,2865,2865,0
20240701,184500,419152815,2865,2865,2865,2865,0
20240701,184400,419152815,2865,2865,2865,2865,0
20240701,184300,419152815,2865,2865,2865,2865,0
20240701,184200,419152815,2865,2865,2865,2865,0
20240701,184100,419152815,2865,2865,2865,2865,0
20240701,184000,419152815,2865,2865,2865,2865,0
20240701,183900,419152815,2865,2865,2865,2865,0
20240701,183800,419152815,2865,2865,2865,2865,0
20240701,183700,419152815,2865,2865,2865,2865,0
20240701,183600,419152815,2865,2865,2865,2865,0
20240701,183500,419152815,2865,2865,2865,2865,0
20240701,183400,419152815,2865,2865,2865,2865,0
20240701,183300,419152815,2865,2865,2865,2865,0
20240701,183200,419152815,2865,2865,2865,2865,0
20240701,183100,419152815,2865,2865,2865,2865,4015
20240701,183000,419152815,2865,2865,2865,2865,0
20240701,182900,419152815,2865,2865,2865,2865,0
20240701,182800,419152815,2865,2865,2865,2865,0
20240701,182700,419152815,2865,2865,2865,2865,0
20240701,182600,419152815,2865,2865,2865,2865,0
20240701,182500,419152815,2865,2865,2865,2865,0
20240701,182400,419152815,2865,2865,2865,2865,0
20240701,182300,419152815,2865,2865,2865,2865,0
20240701,182200,419152815,2865,2865,2865,2865,0
20240701,182100,419152815,2865,2865,2865,2865,0
20240701,182000,419152815,2865,2865,2865,2865,0
20240701,181900,419152815,2865,2865,2865,2865,0
20240701,181800,419152815,2865,2865,2865,2865,0
20240701,181700,419152815,2865,2865,2865,2865,0
20240701,181600,419152815,2865,2865,2865,2865,0
20240701,181500,419152815,2865,2865,2865,2865,0
20240701,181400,419152815,2865,2865,2865,2865,0
20240701,181300,419152815,2865,2865,2865,2865,0
20240701,181200,419152815,2865,2865,2865,2865,0
20240701,181100,419152815,2865,2865,2865,2865,0
20240701,181000,419152815,2865,2865,2865,2865,0
20240701,180900,419152815,2865,2865,2865,2865,0
20240701,180800,419152815,2865,2865,2865,2865,0
20240701,180700,419152815,2865,2865,2865,2865,0
20240701,180600,419152815,2865,2865,2865,2865,0
20240701,180500,419152815,2865,2865,2865,2865,0
20240701,180400,419152815,2865,2865,2865,2865,0
20240701,180300,419152815,2865,2865,2865,2865,0
20240701,180200,419152815,2865,2865,2865,2865,0
20240701,180100,419152815,2865,2865,2865,2865,4015
20240701,180000,419152815,2865,2865,2865,2865,0
20240701,175900,419152815,2865,2865,2865,2865,0
20240701,175800,419152815,2865,2865,2865,2865,0
20240701,175700,419152815,2865,2865,2865,2865,0
20240701,175600,419152815,2865,2865,2865,2865,0
20240701,175500,419152815,2865,2865,2865,2865,0
20240701,175400,419152815,2865,2865,2865,2865,0
20240701,175300,419152815,2865,2865,2865,2865,0
20240701,175200,419152815,2865,2865,2865,2865,0
20240701,175100,419152815,2865,2865,2865,2865,0
20240701,175000,419152815,2865,2865,2865,2865,0
20240701,174900,419152815,2865,2865,2865,2865,0
20240701,174800,419152815,2865,2865,2865,2865,0
20240701,174700,419152815,2865,2865,2865,2865,0
20240701,174600,419152815,2865,2865,2865,2865,0
20240701,174500,419152815,2865,2865,2865,2865,0
20240701,174400,419152815,2865,2865,2865,2865,0
20240701,174300,419152815,2865,2865,2865,2865,0
20240701,174200,419152815,2865,2865,2865,2865,0
20240701,174100,419152815,2865,2865,2865,2865,0
20240701,174000,419152815,2865,2865,2865,2865,0
20240701,173900,419152815,2865,2865,2865,2865,0
20240701,173800,419152815,2865,2865,2865,2865,0
20240701,173700,419152815,2865,2865,2865,2865,0
20240701,173600,419152815,2865,2865,2865,2865,0
20240701,173500,419152815,2865,2865,2865,2865,0
20240701,173400,419152815,2865,2865,2865,2865,0
20240701,173300,419152815,2865,2865,2865,2865,0
20240701,173200,419152815,2865,2865,2865,2865,0
20240701,173100,419152815,2865,2865,2865,2865,4015
20240701,173000,419152815,2865,2865,2865,2865,0
20240701,172900,419152815,2865,2865,2865,2865,0
20240701,172800,419152815,2865,2865,2865,2865,0
20240701,172700,419152815,2865,2865,2865,2865,0
20240701,172600,419152815,2865,2865,2865,2865,0
20240701,172500,419152815,2865,2865,2865,2865,0
20240701,172400,419152815,2865,2865,2865,2865,0
20240701,172300,419152815,2865,2865,2865,2865,0
20240701,172200,419152815,2865,2865,2865,2865,0
20240701,172100,419152815,2865,2865,2865,2865,0
20240701,172000,419152815,2865,2865,2865,2865,0
20240701,171900,419152815,2865,2865,2865,2865,0
20240701,171800,419152815,2865,2865,2865,2865,0
20240701,171700,419152815,2865,2865,2865,2865,0
20240701,171600,419152815,2865,2865,2865,2865,0
20240701,171500,419152815,2865,2865,2865,2865,0
20240701,171400,419152815,2865,2865,2865,2865,0
20240701,171300,419152815,2865,2865,2865,2865,0
20240701,171200,419152815,2865,2865,2865,2865,0
20240701,171100,419152815,2865,2865,2865,2865,0
20240701,171000,419152815,2865,2865,2865,2865,0
20240701,170900,419152815,2865,2865,2865,2865,0
20240701,170800,419152815,2865,2865,2865,2865,0
20240701,170700,419152815,2865,2865,2865,2865,0
20240701,170600,419152815,2865,2865,2865,2865,0
20240701,170500,419152815,2865,2865,2865,2865,0
20240701,170400,419152815,2865,2865,2865,2865,0
20240701,170300,419152815,2865,2865,2865,2865,0
20240701,170200,419152815,2865,2865,2865,2865,0
20240701,170100,419152815,2865,2865,2865,2865,4015
20240701,170000,419152815,2865,2865,2865,2865,0
20240701,165900,419152815,2865,2865,2865,2865,0
20240701,165800,419152815,2865,2865,2865,2865,0
20240701,165700,419152815,2865,2865,2865,2865,0
20240701,165600,419152815,2865,2865,2865,2865,0
20240701,165500,419152815,2865,2865,2865,2865,0
20240701,165400,419152815,2865,2865,2865,2865,0
20240701,165300,419152815,2865,2865,2865,2865,0
20240701,165200,419152815,2865,2865,2865,2865,0
20240701,165100,419152815,2865,2865,2865,2865,0
20240701,165000,419152815,2865,2865,2865,2865,0
20240701,164900,419152815,2865,2865,2865,2865,0
20240701,164800,419152815,2865,2865,2865,2865,0
20240701,164700,419152815,2865,2865,2865,2865,0
20240701,164600,419152815,2865,2865,2865,2865,0
20240701,164500,419152815,2865,2865,2865,2865,0
20240701,164400,419152815,2865,2865,2865,2865,0
20240701,164300,419152815,2865,2865,2865,2865,0
20240701,164200,419152815,2865,2865,2865,2865,0
20240701,164100,419152815,2865,2865,2865,2865,0
20240701,164000,419152815,2865,2865,2865,2865,0
20240701,163900,419152815,2865,2865,2865,2865,0
20240701,163800,419152815,2865,2865,2865,2865,0
20240701,163700,419152815,2865,2865,2865,2865,0
20240701,163600,419152815,2865,2865,2865,2865,0
20240701,163500,419152815,2865,2865,2865,2865,0
20240701,163400,419152815,2865,2865,2865,2865,0
20240701,163300,419152815,2865,2865,2865,2865,0
20240701,163200,419152815,2865,2865,2865,2865,0
20240701,163100,419152815,2865,2865,2865,2865,4015
20240701,163000,419152815,2865,2865,2865,2865,0
20240701,162900,419152815,2865,2865,2865,2865,0
20240701,162800,419152815,2865,2865,2865,2865,0
20240701,162700,419152815,2865,2865,2865,2865,0
20240701,162600,419152815,2865,2865,2865,2865,0
20240701,162500,419152815,2865,2865,2865,2865,0
20240701,162400,419152815,2865,2865,2865,2865,0
20240701,162300,419152815,2865,2865,2865,2865,0
20240701,162200,419152815,2865,2865,2865,2865,0
20240701,162100,419152815,2865,2865,2865,2865,0
20240701,162000,419152815,2865,2865,2865,2865,0
20240701,161900,419152815,2865,2865,2865,2865,0
20240701,161800,419152815,2865,2865,2865,2865,0
20240701,161700,419152815,2865,2865,2865,2865,0
20240701,161600,419152815,2865,2865,2865,2865,0
20240701,161500,419152815,2865,2865,2865,2865,0
20240701,161400,419152815,2865,2865,2865,2865,0
20240701,161300,419152815,2865,2865,2865,2865,0
20240701,161200,419152815,2865,2865,2865,2865,0
20240701,161100,419152815,2865,2865,2865,2865,0
20240701,161000,419152815,2865,2865,2865,2865,0
20240701,160900,419152815,2865,2865,2865,2865,0
20240701,160800,419152815,2865,2865,2865,2865,0
20240701,160700,419152815,2865,2865,2865,2865,0
20240701,160600,419152815,2865,2865,2865,2865,0
20240701,160500,419152815,2865,2865,2865,2865,0
20240701,160400,419152815,2865,2865,2865,2865,0
20240701,160300,419152815,2865,2865,2865,2865,0
20240701,160200,419152815,2865,2865,2865,2865,0
20240701,160100,419152815,2865,2865,2865,2865,4015
20240701,160000,419152815,2865,2865,2865,2865,0
20240701,155900,419152815,2865,2865,2865,2865,0
20240701,155800,419152815,2865,2865,2865,2865,0
20240701,155700,419152815,2865,2865,2865,2865,0
20240701,155600,419152815,2865,2865,2865,2865,0
20240701,155500,419152815,2865,2865,2865,2865,0
20240701,155400,419152815,2865,2865,2865,2865,0
20240701,155300,419152815,2865,2865,2865,2865,0
20240701,155200,419152815,2865,2865,2865,2865,0
20240701,155100,419152815,2865,2865,2865,2865,0
20240701,155000,419152815,2865,2865,2865,2865,0
20240701,154900,419152815,2865,2865,2865,2865,0
20240701,154800,419152815,2865,2865,2865,2865,0
20240701,154700,419152815,2865,2865,2865,2865,0
20240701,154600,419152815,2865,2865,2865,2865,0
20240701,154500,419152815,2865,2865,2865,2865,0
20240701,154400,419152815,2865,2865,2865,2865,0
20240701,154300,419152815,2865,2865,2865,2865,0
20240701,154200,419152815,2865,2865,2865,2865,0
20240701,154100,419152815,2865,2865,2865,2865,0
20240701,154000,419152815,2865,2865,2865,2865,0
20240701,153900,419152815,2865,2865,2865,2865,0
20240701,153800,419152815,2865,2865,2865,2865,0
20240701,153700,419152815,2865,2865,2865,2865,0
20240701,153600,419152815,2865,2865,2865,2865,0
20240701,153500,419152815,2865,2865,2865,2865,0
20240701,153400,419152815,2865,2865,2865,2865,0
20240701,153300,419152815,2865,2865,2865,2865,0
20240701,153200,419152815,2865,2865,2865,2865,0
20240701,153100,419152815,2865,2865,2865,2865,4015
20240701,153000,419152815,2865,2865,2865,2865,4015
20240701,152900,407649840,2870,2870,2870,2870,0
20240701,152800,407649840,2870,2870,2870,2870,0
20240701,152700,407649840,2870,2870,2870,2870,0
20240701,152600,407649840,2870,2870,2870,2870,0
20240701,152500,407649840,2870,2870,2870,2870,0
20240701,152400,407649840,2870,2870,2870,2870,0
20240701,152300,407649840,2870,2870,2870,2870,0
20240701,152200,407649840,2870,2870,2870,2870,0
20240701,152100,407649840,2870,2870,2870,2870,0
20240701,152000,407649840,2870,2870,2870,2870,0
20240701,151900,407649840,2870,2845,2870,2845,1847
20240701,151800,402381300,2850,2825,2850,2820,6690
20240701,151700,383417725,2825,2820,2825,2820,50
20240701,151600,383276700,2820,2820,2820,2820,0
20240701,151500,383276700,2820,2820,2820,2820,100
20240701,151400,382994700,2820,2820,2820,2820,0
20240701,151300,382994700,2820,2820,2820,2820,846
20240701,151200,380608980,2825,2825,2825,2820,7001
20240701,151100,360866150,2830,2805,2830,2805,2811
20240701,151000,352955365,2800,2800,2800,2800,100
20240701,150900,352675365,2810,2810,2810,2810,1
20240701,150800,352672555,2790,2790,2790,2790,0
20240701,150700,352672555,2790,2800,2820,2790,4556
20240701,150600,339847180,2805,2800,2805,2800,3000
20240701,150500,331432870,2800,2795,2800,2775,57
20240701,150400,331273595,2805,2795,2805,2795,38
20240701,150300,331167090,2800,2800,2800,2800,0
20240701,150200,331167090,2800,2800,2800,2800,2119
20240701,150100,325233890,2800,2800,2810,2800,4550
20240701,150000,312465065,2800,2795,2800,2795,2
20240701,145900,312459470,2785,2805,2815,2760,2921
20240701,145800,304370985,2790,2800,2800,2790,418
20240701,145700,303204290,2800,2800,2800,2800,0
20240701,145600,303204290,2800,2800,2800,2800,1
20240701,145500,303201490,2800,2800,2800,2800,51
20240701,145400,303058690,2805,2805,2805,2805,1
20240701,145300,303055885,2800,2805,2805,2800,712
20240701,145200,301060535,2810,2810,2810,2810,29
20240701,145100,300979045,2810,2810,2815,2810,262
20240701,145000,300242760,2815,2800,2825,2800,3518
20240701,144900,290351795,2800,2795,2815,2795,5436
20240701,144800,275105225,2795,2785,2795,2780,1006
20240701,144700,272293505,2800,2800,2805,2800,2307
20240701,144600,265827405,2795,2785,2805,2785,10557
20240701,144500,236289305,2785,2785,2785,2785,2241
20240701,144400,230048120,2780,2770,2780,2770,6031
20240701,144300,213307195,2770,2770,2770,2770,1300
20240701,144200,209706195,2770,2765,2770,2760,3040
20240701,144100,201290745,2770,2770,2770,2770,1609
20240701,144000,196833815,2765,2765,2765,2765,752
20240701,143900,194754535,2765,2765,2765,2765,250
20240701,143800,194063285,2765,2765,2765,2765,0
20240701,143700,194063285,2765,2765,2765,2765,357
20240701,143600,193076180,2765,2765,2765,2765,0
20240701,143500,193076180,2765,2765,2765,2765,1119
20240701,143400,189982145,2765,2765,2765,2760,1162
20240701,143300,186769680,2760,2760,2760,2760,0
20240701,143200,186769680,2760,2760,2760,2760,0
20240701,143100,186769680,2760,2760,2760,2760,0
20240701,143000,186769680,2760,2760,2760,2760,0
20240701,142900,186769680,2760,2760,2760,2760,1
20240701,142800,186766920,2765,2765,2765,2765,0
20240701,142700,186766920,2765,2765,2765,2765,1
20240701,142600,186764155,2760,2760,2760,2760,1
20240701,142500,186761395,2780,2780,2780,2780,0
20240701,142400,186761395,2780,2780,2780,2780,0
20240701,142300,186761395,2780,2780,2780,2780,0
20240701,142200,186761395,2780,2755,2780,2755,5535
20240701,142100,171447515,2755,2755,2755,2755,0
20240701,142000,171447515,2755,2755,2755,2755,1649
20240701,141900,166904520,2755,2755,2755,2755,0
20240701,141800,166904520,2755,2755,2755,2755,0
20240701,141700,166904520,2755,2755,2755,2755,0
20240701,141600,166904520,2755,2755,2755,2755,1000
20240701,141500,164149520,2755,2755,2755,2755,1000
20240701,141400,161394520,2760,2760,2760,2760,301
20240701,141300,160563760,2760,2760,2760,2760,0
20240701,141200,160563760,2760,2745,2760,2745,3863
20240701,141100,149922720,2745,2745,2745,2745,0
20240701,141000,149922720,2745,2745,2745,2745,0
20240701,140900,149922720,2745,2740,2745,2740,1090
20240701,140800,146932960,2740,2740,2740,2740,0
20240701,140700,146932960,2740,2740,2740,2740,0
20240701,140600,146932960,2740,2740,2740,2740,0
20240701,140500,146932960,2740,2740,2740,2740,0
20240701,140400,146932960,2740,2740,2740,2740,0
20240701,140300,146932960,2740,2740,2740,2740,0
20240701,140200,146932960,2740,2740,2740,2740,0
20240701,140100,146932960,2740,2745,2745,2740,1002
20240701,140000,144187470,2745,2745,2745,2745,1
20240701,135900,144184725,2745,2745,2745,2745,1
20240701,135800,144181980,2745,2745,2745,2745,50
20240701,135700,144044730,2745,2745,2745,2745,50
20240701,135600,143907480,2745,2745,2745,2745,1
20240701,135500,143904735,2745,2745,2745,2745,1
20240701,135400,143901990,2745,2745,2745,2745,26
20240701,135300,143830620,2745,2745,2745,2745,0
20240701,135200,143830620,2745,2745,2745,2745,0
20240701,135100,143830620,2745,2745,2745,2745,500
20240701,135000,142458120,2750,2740,2750,2740,1002
20240701,134900,139712625,2745,2745,2745,2745,0
20240701,134800,139712625,2745,2745,2745,2745,0
20240701,134700,139712625,2745,2745,2745,2745,0
20240701,134600,139712625,2745,2745,2745,2745,0
20240701,134500,139712625,2745,2745,2745,2745,0
20240701,134400,139712625,2745,2745,2745,2745,0
20240701,134300,139712625,2745,2745,2745,2745,0
20240701,134200,139712625,2745,2745,2745,2745,101
20240701,134100,139435380,2745,2745,2745,2745,0
20240701,134000,139435380,2745,2745,2745,2745,0
20240701,133900,139435380,2745,2750,2750,2745,177
20240701,133800,138949445,2750,2750,2750,2750,0
20240701,133700,138949445,2750,2750,2750,2750,0
20240701,133600,138949445,2750,2750,2750,2750,0
20240701,133500,138949445,2750,2750,2750,2750,0
20240701,133400,138949445,2750,2750,2750,2750,25
20240701,133300,138880695,2750,2750,2750,2750,2
20240701,133200,138875195,2750,2750,2750,2750,0
20240701,133100,138875195,2750,2750,2750,2750,0
20240701,133000,138875195,2750,2750,2750,2750,50
20240701,132900,138737695,2745,2745,2745,2745,1006
20240701,132800,135976225,2745,2745,2745,2745,51
20240701,132700,135836230,2750,2750,2750,2750,0
20240701,132600,135836230,2750,2750,2750,2750,0
20240701,132500,135836230,2750,2750,2750,2750,0
20240701,132400,135836230,2750,2750,2750,2750,0
20240701,132300,135836230,2750,2750,2750,2750,450
20240701,132200,134598730,2750,2750,2750,2750,10
20240701,132100,134571230,2755,2750,2755,2750,1063
20240701,132000,131647675,2745,2745,2745,2745,0
20240701,131900,131647675,2745,2745,2745,2745,0
20240701,131800,131647675,2745,2745,2745,2745,0
20240701,131700,131647675,2745,2745,2745,2745,10
20240701,131600,131620225,2745,2745,2745,2745,0
20240701,131500,131620225,2745,2745,2745,2745,0
20240701,131400,131620225,2745,2745,2745,2745,0
20240701,131300,131620225,2745,2745,2745,2745,0
20240701,131200,131620225,2745,2745,2745,2745,0
20240701,131100,131620225,2745,2745,2745,2745,0
20240701,131000,131620225,2745,2745,2745,2745,0
20240701,130900,131620225,2745,2755,2755,2745,282
20240701,130800,130843330,2755,2755,2765,2755,1101
20240701,130700,127810065,2760,2755,2760,2755,1231
20240701,130600,124416135,2755,2755,2755,2755,22
20240701,130500,124355525,2755,2755,2755,2755,0
20240701,130400,124355525,2755,2755,2755,2755,0
20240701,130300,124355525,2755,2755,2755,2755,0
20240701,130200,124355525,2755,2755,2755,2755,0
20240701,130100,124355525,2755,2755,2755,2755,1
20240701,130000,124352770,2760,2760,2760,2760,0
20240701,125900,124352770,2760,2760,2760,2760,0
20240701,125800,124352770,2760,2760,2760,2760,0
20240701,125700,124352770,2760,2750,2760,2750,3099
20240701,125600,115804460,2750,2750,2750,2750,916
20240701,125500,113285460,2750,2745,2750,2745,600
20240701,125400,111636080,2745,2745,2745,2745,0
20240701,125300,111636080,2745,2745,2745,2745,0
20240701,125200,111636080,2745,2745,2745,2745,0
20240701,125100,111636080,2745,2745,2745,2745,0
20240701,125000,111636080,2745,2745,2745,2745,1
20240701,124900,111633335,2740,2740,2740,2740,0
20240701,124800,111633335,2740,2740,2740,2740,0
20240701,124700,111633335,2740,2740,2740,2740,1
20240701,124600,111630595,2745,2745,2745,2745,40
20240701,124500,111520795,2745,2745,2745,2745,0
20240701,124400,111520795,2745,2745,2745,2745,0
20240701,124300,111520795,2745,2745,2745,2745,16
20240701,124200,111476875,2745,2745,2745,2745,0
20240701,124100,111476875,2745,2745,2745,2745,0
20240701,124000,111476875,2745,2745,2745,2745,0
20240701,123900,111476875,2745,2745,2745,2745,0
20240701,123800,111476875,2745,2745,2745,2745,1
20240701,123700,111474130,2745,2745,2745,2745,6
20240701,123600,111457660,2745,2745,2745,2745,0
20240701,123500,111457660,2745,2745,2745,2745,0
20240701,123400,111457660,2745,2745,2745,2745,0
20240701,123300,111457660,2745,2745,2745,2745,0
20240701,123200,111457660,2745,2745,2745,2745,0
20240701,123100,111457660,2745,2745,2745,2745,0
20240701,123000,111457660,2745,2745,2745,2745,0
20240701,122900,111457660,2745,2745,2745,2745,0
20240701,122800,111457660,2745,2745,2745,2745,0
20240701,122700,111457660,2745,2745,2745,2745,51
20240701,122600,111317665,2760,2760,2760,2760,0
20240701,122500,111317665,2760,2755,2760,2755,3
20240701,122400,111309390,2760,2760,2760,2760,4
20240701,122300,111298350,2760,2760,2760,2755,30
20240701,122200,111215555,2755,2745,2760,2745,2186
20240701,122100,105192255,2755,2740,2755,2740,1526
20240701,122000,101002735,2735,2735,2735,2735,0
20240701,121900,101002735,2735,2735,2735,2735,0
20240701,121800,101002735,2735,2735,2735,2735,610
20240701,121700,99334385,2730,2730,2730,2730,22
20240701,121600,99274325,2735,2735,2735,2735,550
20240701,121500,97770075,2735,2735,2735,2735,100
20240701,121400,97496575,2735,2730,2735,2730,500
20240701,121300,96131570,2730,2730,2730,2730,1
20240701,121200,96128840,2730,2730,2730,2730,0
20240701,121100,96128840,2730,2730,2730,2730,700
20240701,121000,94217840,2730,2730,2730,2730,200
20240701,120900,93671840,2730,2730,2730,2730,467
20240701,120800,92396930,2730,2730,2730,2730,0
20240701,120700,92396930,2730,2720,2730,2720,1620
20240701,120600,87986190,2715,2715,2715,2715,0
20240701,120500,87986190,2715,2715,2715,2715,0
20240701,120400,87986190,2715,2715,2715,2715,0
20240701,120300,87986190,2715,2715,2715,2715,100
20240701,120200,87714690,2715,2715,2715,2715,0
20240701,120100,87714690,2715,2715,2715,2715,0
20240701,120000,87714690,2715,2715,2715,2715,551
20240701,115900,86218725,2715,2715,2715,2715,9
20240701,115800,86194290,2715,2715,2715,2715,0
20240701,115700,86194290,2715,2715,2715,2715,0
20240701,115600,86194290,2715,2715,2715,2715,1
20240701,115500,86191575,2715,2715,2715,2715,1
20240701,115400,86188860,2720,2715,2720,2715,802
20240701,115300,84007930,2720,2720,2720,2720,1
20240701,115200,84005210,2715,2715,2715,2715,500
20240701,115100,82647710,2715,2715,2715,2715,0
20240701,115000,82647710,2715,2715,2715,2715,396
20240701,114900,81572570,2710,2710,2710,2710,89
20240701,114800,81331380,2705,2705,2705,2705,0
20240701,114700,81331380,2705,2705,2705,2705,0
20240701,114600,81331380,2705,2705,2705,2705,255
20240701,114500,80641605,2705,2705,2705,2705,0
20240701,114400,80641605,2705,2705,2705,2705,0
20240701,114300,80641605,2705,2705,2705,2705,0
20240701,114200,80641605,2705,2705,2705,2705,0
20240701,114100,80641605,2705,2705,2705,2705,0
20240701,114000,80641605,2705,2705,2705,2705,0
20240701,113900,80641605,2705,2705,2705,2705,19
20240701,113800,80590210,2700,2700,2700,2700,0
20240701,113700,80590210,2700,2700,2700,2700,0
20240701,113600,80590210,2700,2700,2700,2700,0
20240701,113500,80590210,2700,2700,2700,2700,0
20240701,113400,80590210,2700,2700,2700,2700,0
20240701,113300,80590210,2700,2700,2700,2700,0
20240701,113200,80590210,2700,2700,2700,2700,0
20240701,113100,80590210,2700,2700,2700,2700,2592
20240701,113000,73591810,2700,2710,2710,2700,2000
20240701,112900,68184790,2710,2710,2710,2710,0
20240701,112800,68184790,2710,2710,2715,2710,503
20240701,112700,66819155,2715,2715,2715,2715,0
20240701,112600,66819155,2715,2715,2715,2715,0
20240701,112500,66819155,2715,2715,2715,2715,0
20240701,112400,66819155,2715,2715,2715,2715,0
20240701,112300,66819155,2715,2715,2715,2715,0
20240701,112200,66819155,2715,2715,2715,2715,0
20240701,112100,66819155,2715,2715,2715,2715,0
20240701,112000,66819155,2715,2715,2715,2715,0
20240701,111900,66819155,2715,2710,2715,2710,543
20240701,111800,65344915,2710,2710,2710,2710,683
20240701,111700,63493985,2710,2710,2710,2710,0
20240701,111600,63493985,2710,2710,2710,2710,2
20240701,111500,63488565,2710,2710,2710,2710,0
20240701,111400,63488565,2710,2710,2710,2710,37
20240701,111300,63388295,2710,2710,2710,2710,0
20240701,111200,63388295,2710,2710,2710,2710,0
20240701,111100,63388295,2710,2710,2710,2710,0
20240701,111000,63388295,2710,2710,2710,2710,0
20240701,110900,63388295,2710,2710,2710,2710,0
20240701,110800,63388295,2710,2710,2710,2710,0
20240701,110700,63388295,2710,2710,2710,2710,0
20240701,110600,63388295,2710,2710,2710,2710,3
20240701,110500,63380165,2705,2705,2705,2705,0
20240701,110400,63380165,2705,2705,2705,2705,51
20240701,110300,63242210,2710,2710,2710,2710,3
20240701,110200,63234080,2710,2710,2710,2710,0
20240701,110100,63234080,2710,2710,2710,2710,0
20240701,110000,63234080,2710,2710,2710,2710,0
20240701,105900,63234080,2710,2710,2710,2710,0
20240701,105800,63234080,2710,2710,2710,2710,2
20240701,105700,63228660,2710,2710,2710,2710,601
20240701,105600,61599950,2710,2710,2710,2710,518
20240701,105500,60196170,2710,2710,2710,2710,2
20240701,105400,60190750,2705,2705,2705,2705,0
20240701,105300,60190750,2705,2705,2705,2705,0
20240701,105200,60190750,2705,2705,2705,2705,300
20240701,105100,59379250,2705,2700,2705,2700,551
20240701,105000,57889050,2705,2705,2705,2705,0
20240701,104900,57889050,2705,2705,2705,2705,0
20240701,104800,57889050,2705,2705,2705,2705,0
20240701,104700,57889050,2705,2705,2705,2705,0
20240701,104600,57889050,2705,2705,2705,2705,0
20240701,104500,57889050,2705,2705,2705,2705,0
20240701,104400,57889050,2705,2705,2705,2705,0
20240701,104300,57889050,2705,2705,2705,2705,0
20240701,104200,57889050,2705,2705,2705,2705,0
20240701,104100,57889050,2705,2700,2705,2700,1058
20240701,104000,55029665,2700,2700,2700,2700,0
20240701,103900,55029665,2700,2700,2700,2700,11
20240701,103800,54999965,2705,2705,2705,2705,3
20240701,103700,54991850,2705,2705,2705,2705,0
20240701,103600,54991850,2705,2705,2705,2705,0
20240701,103500,54991850,2705,2705,2705,2705,37
20240701,103400,54891765,2700,2700,2700,2700,501
20240701,103300,53539065,2695,2695,2695,2695,300
20240701,103200,52730565,2690,2690,2690,2690,0
20240701,103100,52730565,2690,2690,2690,2690,0
20240701,103000,52730565,2690,2690,2690,2690,0
20240701,102900,52730565,2690,2690,2690,2690,0
20240701,102800,52730565,2690,2690,2690,2690,0
20240701,102700,52730565,2690,2690,2690,2690,0
20240701,102600,52730565,2690,2690,2690,2690,0
20240701,102500,52730565,2690,2710,2710,2690,8000
20240701,102400,31158115,2720,2720,2720,2720,0
20240701,102300,31158115,2720,2715,2720,2715,780
20240701,102200,29036560,2720,2720,2720,2720,1
20240701,102100,29033840,2720,2720,2720,2720,4
20240701,102000,29022960,2715,2715,2715,2715,0
20240701,101900,29022960,2715,2715,2715,2715,1000
20240701,101800,26307960,2715,2710,2715,2710,52
20240701,101700,26167035,2715,2715,2715,2715,2
20240701,101600,26161605,2710,2710,2710,2710,81
20240701,101500,25942095,2710,2710,2710,2710,21
20240701,101400,25885185,2710,2710,2710,2710,11
20240701,101300,25855375,2705,2705,2705,2705,0
20240701,101200,25855375,2705,2705,2705,2705,0
20240701,101100,25855375,2705,2705,2705,2705,0
20240701,101000,25855375,2705,2710,2710,2705,18
20240701,100900,25806600,2715,2715,2715,2715,390
20240701,100800,24747750,2710,2710,2710,2710,0
20240701,100700,24747750,2710,2710,2715,2710,65
20240701,100600,24571370,2710,2710,2710,2710,0
20240701,100500,24571370,2710,2710,2710,2710,0
20240701,100400,24571370,2710,2710,2710,2710,0
20240701,100300,24571370,2710,2710,2710,2710,0
20240701,100200,24571370,2710,2710,2710,2710,0
20240701,100100,24571370,2710,2710,2710,2710,0
20240701,100000,24571370,2710,2710,2710,2710,0
20240701,095900,24571370,2710,2710,2710,2710,1
20240701,095800,24568660,2710,2710,2710,2710,1
20240701,095700,24565950,2705,2705,2705,2705,0
20240701,095600,24565950,2705,2705,2705,2705,0
20240701,095500,24565950,2705,2705,2705,2705,0
20240701,095400,24565950,2705,2705,2705,2705,0
20240701,095300,24565950,2705,2705,2705,2705,0
20240701,095200,24565950,2705,2705,2705,2705,0
20240701,095100,24565950,2705,2705,2705,2705,10
20240701,095000,24538900,2705,2705,2705,2705,0
20240701,094900,24538900,2705,2705,2705,2705,578
20240701,094800,22975410,2705,2705,2705,2705,0
20240701,094700,22975410,2705,2705,2705,2705,299
20240701,094600,22166615,2705,2705,2705,2705,0
20240701,094500,22166615,2705,2705,2705,2705,1
20240701,094400,22163910,2715,2715,2715,2715,0
20240701,094300,22163910,2715,2715,2715,2715,0
20240701,094200,22163910,2715,2715,2715,2715,0
20240701,094100,22163910,2715,2715,2715,2715,0
20240701,094000,22163910,2715,2715,2715,2715,0
20240701,093900,22163910,2715,2715,2715,2715,0
20240701,093800,22163910,2715,2715,2715,2715,0
20240701,093700,22163910,2715,2715,2715,2715,16
20240701,093600,22120470,2715,2710,2715,2710,729
20240701,093500,20142985,2710,2710,2710,2710,1010
20240701,093400,17405885,2705,2705,2705,2705,0
20240701,093300,17405885,2705,2705,2705,2705,6
20240701,093200,17389655,2705,2705,2705,2705,17
20240701,093100,17343670,2710,2710,2710,2710,0
20240701,093000,17343670,2710,2710,2710,2710,3000
20240701,092900,9213670,2710,2710,2710,2710,1
20240701,092800,9210960,2710,2710,2710,2710,0
20240701,092700,9210960,2710,2710,2710,2710,0
20240701,092600,9210960,2710,2710,2710,2710,0
20240701,092500,9210960,2710,2710,2710,2710,318
20240701,092400,8349180,2690,2690,2690,2690,0
20240701,092300,8349180,2690,2690,2690,2690,0
20240701,092200,8349180,2690,2695,2695,2690,80
20240701,092100,8133955,2710,2705,2710,2705,7
20240701,092000,8114990,2705,2705,2705,2705,64
20240701,091900,7941870,2705,2705,2705,2705,104
20240701,091800,7660550,2690,2700,2700,2690,16
20240701,091700,7617410,2705,2705,2705,2705,0
20240701,091600,7617410,2705,2705,2705,2705,0
20240701,091500,7617410,2705,2705,2705,2705,0
20240701,091400,7617410,2705,2705,2705,2705,0
20240701,091300,7617410,2705,2705,2705,2705,0
20240701,091200,7617410,2705,2705,2705,2705,0
20240701,091100,7617410,2705,2700,2705,2700,500
20240701,091000,6265830,2700,2695,2700,2695,3
20240701,090900,6257740,2690,2690,2690,2690,0
20240701,090800,6257740,2690,2690,2690,2690,0
20240701,090700,6257740,2690,2690,2690,2690,76
20240701,090600,6053300,2690,2690,2690,2690,1200
20240701,090500,2825300,2690,2690,2690,2690,1
20240701,090400,2822610,2675,2675,2675,2675,0
20240701,090300,2822610,2675,2670,2675,2670,156
20240701,090200,2405940,2675,2675,2675,2675,0
20240701,090100,2405940,2675,2675,2675,2675,0
20240701,090000,2405940,2675,2670,2675,2670,898