KissMeData/092190/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200800,33498765,3070,3070,3070,3070,607
20240701,200700,33498765,3070,3070,3070,3070,0
20240701,200600,33498765,3070,3070,3070,3070,0
20240701,200500,33498765,3070,3070,3070,3070,0
20240701,200400,33498765,3070,3070,3070,3070,0
20240701,200300,33498765,3070,3070,3070,3070,0
20240701,200200,33498765,3070,3070,3070,3070,0
20240701,200100,33498765,3070,3070,3070,3070,0
20240701,200000,33498765,3070,3070,3070,3070,0
20240701,195900,33498765,3070,3070,3070,3070,0
20240701,195800,33498765,3070,3070,3070,3070,0
20240701,195700,33498765,3070,3070,3070,3070,0
20240701,195600,33498765,3070,3070,3070,3070,0
20240701,195500,33498765,3070,3070,3070,3070,0
20240701,195400,33498765,3070,3070,3070,3070,0
20240701,195300,33498765,3070,3070,3070,3070,0
20240701,195200,33498765,3070,3070,3070,3070,0
20240701,195100,33498765,3070,3070,3070,3070,0
20240701,195000,33498765,3070,3070,3070,3070,0
20240701,194900,33498765,3070,3070,3070,3070,0
20240701,194800,33498765,3070,3070,3070,3070,0
20240701,194700,33498765,3070,3070,3070,3070,0
20240701,194600,33498765,3070,3070,3070,3070,0
20240701,194500,33498765,3070,3070,3070,3070,0
20240701,194400,33498765,3070,3070,3070,3070,0
20240701,194300,33498765,3070,3070,3070,3070,0
20240701,194200,33498765,3070,3070,3070,3070,0
20240701,194100,33498765,3070,3070,3070,3070,0
20240701,194000,33498765,3070,3070,3070,3070,0
20240701,193900,33498765,3070,3070,3070,3070,0
20240701,193800,33498765,3070,3070,3070,3070,607
20240701,193700,33498765,3070,3070,3070,3070,0
20240701,193600,33498765,3070,3070,3070,3070,0
20240701,193500,33498765,3070,3070,3070,3070,0
20240701,193400,33498765,3070,3070,3070,3070,0
20240701,193300,33498765,3070,3070,3070,3070,0
20240701,193200,33498765,3070,3070,3070,3070,0
20240701,193100,33498765,3070,3070,3070,3070,0
20240701,193000,33498765,3070,3070,3070,3070,0
20240701,192900,33498765,3070,3070,3070,3070,0
20240701,192800,33498765,3070,3070,3070,3070,0
20240701,192700,33498765,3070,3070,3070,3070,0
20240701,192600,33498765,3070,3070,3070,3070,0
20240701,192500,33498765,3070,3070,3070,3070,0
20240701,192400,33498765,3070,3070,3070,3070,0
20240701,192300,33498765,3070,3070,3070,3070,0
20240701,192200,33498765,3070,3070,3070,3070,0
20240701,192100,33498765,3070,3070,3070,3070,0
20240701,192000,33498765,3070,3070,3070,3070,0
20240701,191900,33498765,3070,3070,3070,3070,0
20240701,191800,33498765,3070,3070,3070,3070,0
20240701,191700,33498765,3070,3070,3070,3070,0
20240701,191600,33498765,3070,3070,3070,3070,0
20240701,191500,33498765,3070,3070,3070,3070,0
20240701,191400,33498765,3070,3070,3070,3070,0
20240701,191300,33498765,3070,3070,3070,3070,0
20240701,191200,33498765,3070,3070,3070,3070,0
20240701,191100,33498765,3070,3070,3070,3070,0
20240701,191000,33498765,3070,3070,3070,3070,0
20240701,190900,33498765,3070,3070,3070,3070,0
20240701,190800,33498765,3070,3070,3070,3070,607
20240701,190700,33498765,3070,3070,3070,3070,0
20240701,190600,33498765,3070,3070,3070,3070,0
20240701,190500,33498765,3070,3070,3070,3070,0
20240701,190400,33498765,3070,3070,3070,3070,0
20240701,190300,33498765,3070,3070,3070,3070,0
20240701,190200,33498765,3070,3070,3070,3070,0
20240701,190100,33498765,3070,3070,3070,3070,0
20240701,190000,33498765,3070,3070,3070,3070,0
20240701,185900,33498765,3070,3070,3070,3070,0
20240701,185800,33498765,3070,3070,3070,3070,0
20240701,185700,33498765,3070,3070,3070,3070,0
20240701,185600,33498765,3070,3070,3070,3070,0
20240701,185500,33498765,3070,3070,3070,3070,0
20240701,185400,33498765,3070,3070,3070,3070,0
20240701,185300,33498765,3070,3070,3070,3070,0
20240701,185200,33498765,3070,3070,3070,3070,0
20240701,185100,33498765,3070,3070,3070,3070,0
20240701,185000,33498765,3070,3070,3070,3070,0
20240701,184900,33498765,3070,3070,3070,3070,0
20240701,184800,33498765,3070,3070,3070,3070,0
20240701,184700,33498765,3070,3070,3070,3070,0
20240701,184600,33498765,3070,3070,3070,3070,0
20240701,184500,33498765,3070,3070,3070,3070,0
20240701,184400,33498765,3070,3070,3070,3070,0
20240701,184300,33498765,3070,3070,3070,3070,0
20240701,184200,33498765,3070,3070,3070,3070,0
20240701,184100,33498765,3070,3070,3070,3070,0
20240701,184000,33498765,3070,3070,3070,3070,0
20240701,183900,33498765,3070,3070,3070,3070,0
20240701,183800,33498765,3070,3070,3070,3070,607
20240701,183700,33498765,3070,3070,3070,3070,0
20240701,183600,33498765,3070,3070,3070,3070,0
20240701,183500,33498765,3070,3070,3070,3070,0
20240701,183400,33498765,3070,3070,3070,3070,0
20240701,183300,33498765,3070,3070,3070,3070,0
20240701,183200,33498765,3070,3070,3070,3070,0
20240701,183100,33498765,3070,3070,3070,3070,0
20240701,183000,33498765,3070,3070,3070,3070,0
20240701,182900,33498765,3070,3070,3070,3070,0
20240701,182800,33498765,3070,3070,3070,3070,0
20240701,182700,33498765,3070,3070,3070,3070,0
20240701,182600,33498765,3070,3070,3070,3070,0
20240701,182500,33498765,3070,3070,3070,3070,0
20240701,182400,33498765,3070,3070,3070,3070,0
20240701,182300,33498765,3070,3070,3070,3070,0
20240701,182200,33498765,3070,3070,3070,3070,0
20240701,182100,33498765,3070,3070,3070,3070,0
20240701,182000,33498765,3070,3070,3070,3070,0
20240701,181900,33498765,3070,3070,3070,3070,0
20240701,181800,33498765,3070,3070,3070,3070,0
20240701,181700,33498765,3070,3070,3070,3070,0
20240701,181600,33498765,3070,3070,3070,3070,0
20240701,181500,33498765,3070,3070,3070,3070,0
20240701,181400,33498765,3070,3070,3070,3070,0
20240701,181300,33498765,3070,3070,3070,3070,0
20240701,181200,33498765,3070,3070,3070,3070,0
20240701,181100,33498765,3070,3070,3070,3070,0
20240701,181000,33498765,3070,3070,3070,3070,0
20240701,180900,33498765,3070,3070,3070,3070,0
20240701,180800,33498765,3070,3070,3070,3070,607
20240701,180700,33498765,3070,3070,3070,3070,0
20240701,180600,33498765,3070,3070,3070,3070,0
20240701,180500,33498765,3070,3070,3070,3070,0
20240701,180400,33498765,3070,3070,3070,3070,0
20240701,180300,33498765,3070,3070,3070,3070,0
20240701,180200,33498765,3070,3070,3070,3070,0
20240701,180100,33498765,3070,3070,3070,3070,0
20240701,180000,33498765,3070,3070,3070,3070,0
20240701,175900,33498765,3070,3070,3070,3070,0
20240701,175800,33498765,3070,3070,3070,3070,0
20240701,175700,33498765,3070,3070,3070,3070,0
20240701,175600,33498765,3070,3070,3070,3070,0
20240701,175500,33498765,3070,3070,3070,3070,0
20240701,175400,33498765,3070,3070,3070,3070,0
20240701,175300,33498765,3070,3070,3070,3070,0
20240701,175200,33498765,3070,3070,3070,3070,0
20240701,175100,33498765,3070,3070,3070,3070,0
20240701,175000,33498765,3070,3070,3070,3070,0
20240701,174900,33498765,3070,3070,3070,3070,0
20240701,174800,33498765,3070,3070,3070,3070,0
20240701,174700,33498765,3070,3070,3070,3070,0
20240701,174600,33498765,3070,3070,3070,3070,0
20240701,174500,33498765,3070,3070,3070,3070,0
20240701,174400,33498765,3070,3070,3070,3070,0
20240701,174300,33498765,3070,3070,3070,3070,0
20240701,174200,33498765,3070,3070,3070,3070,0
20240701,174100,33498765,3070,3070,3070,3070,0
20240701,174000,33498765,3070,3070,3070,3070,0
20240701,173900,33498765,3070,3070,3070,3070,0
20240701,173800,33498765,3070,3070,3070,3070,607
20240701,173700,33498765,3070,3070,3070,3070,0
20240701,173600,33498765,3070,3070,3070,3070,0
20240701,173500,33498765,3070,3070,3070,3070,0
20240701,173400,33498765,3070,3070,3070,3070,0
20240701,173300,33498765,3070,3070,3070,3070,0
20240701,173200,33498765,3070,3070,3070,3070,0
20240701,173100,33498765,3070,3070,3070,3070,0
20240701,173000,33498765,3070,3070,3070,3070,0
20240701,172900,33498765,3070,3070,3070,3070,0
20240701,172800,33498765,3070,3070,3070,3070,0
20240701,172700,33498765,3070,3070,3070,3070,0
20240701,172600,33498765,3070,3070,3070,3070,0
20240701,172500,33498765,3070,3070,3070,3070,0
20240701,172400,33498765,3070,3070,3070,3070,0
20240701,172300,33498765,3070,3070,3070,3070,0
20240701,172200,33498765,3070,3070,3070,3070,0
20240701,172100,33498765,3070,3070,3070,3070,0
20240701,172000,33498765,3070,3070,3070,3070,0
20240701,171900,33498765,3070,3070,3070,3070,0
20240701,171800,33498765,3070,3070,3070,3070,0
20240701,171700,33498765,3070,3070,3070,3070,0
20240701,171600,33498765,3070,3070,3070,3070,0
20240701,171500,33498765,3070,3070,3070,3070,0
20240701,171400,33498765,3070,3070,3070,3070,0
20240701,171300,33498765,3070,3070,3070,3070,0
20240701,171200,33498765,3070,3070,3070,3070,0
20240701,171100,33498765,3070,3070,3070,3070,0
20240701,171000,33498765,3070,3070,3070,3070,0
20240701,170900,33498765,3070,3070,3070,3070,0
20240701,170800,33498765,3070,3070,3070,3070,607
20240701,170700,33498765,3070,3070,3070,3070,0
20240701,170600,33498765,3070,3070,3070,3070,0
20240701,170500,33498765,3070,3070,3070,3070,0
20240701,170400,33498765,3070,3070,3070,3070,0
20240701,170300,33498765,3070,3070,3070,3070,0
20240701,170200,33498765,3070,3070,3070,3070,0
20240701,170100,33498765,3070,3070,3070,3070,0
20240701,170000,33498765,3070,3070,3070,3070,0
20240701,165900,33498765,3070,3070,3070,3070,0
20240701,165800,33498765,3070,3070,3070,3070,0
20240701,165700,33498765,3070,3070,3070,3070,0
20240701,165600,33498765,3070,3070,3070,3070,0
20240701,165500,33498765,3070,3070,3070,3070,0
20240701,165400,33498765,3070,3070,3070,3070,0
20240701,165300,33498765,3070,3070,3070,3070,0
20240701,165200,33498765,3070,3070,3070,3070,0
20240701,165100,33498765,3070,3070,3070,3070,0
20240701,165000,33498765,3070,3070,3070,3070,0
20240701,164900,33498765,3070,3070,3070,3070,0
20240701,164800,33498765,3070,3070,3070,3070,0
20240701,164700,33498765,3070,3070,3070,3070,0
20240701,164600,33498765,3070,3070,3070,3070,0
20240701,164500,33498765,3070,3070,3070,3070,0
20240701,164400,33498765,3070,3070,3070,3070,0
20240701,164300,33498765,3070,3070,3070,3070,0
20240701,164200,33498765,3070,3070,3070,3070,0
20240701,164100,33498765,3070,3070,3070,3070,0
20240701,164000,33498765,3070,3070,3070,3070,0
20240701,163900,33498765,3070,3070,3070,3070,0
20240701,163800,33498765,3070,3070,3070,3070,607
20240701,163700,33498765,3070,3070,3070,3070,0
20240701,163600,33498765,3070,3070,3070,3070,0
20240701,163500,33498765,3070,3070,3070,3070,0
20240701,163400,33498765,3070,3070,3070,3070,0
20240701,163300,33498765,3070,3070,3070,3070,0
20240701,163200,33498765,3070,3070,3070,3070,0
20240701,163100,33498765,3070,3070,3070,3070,0
20240701,163000,33498765,3070,3070,3070,3070,0
20240701,162900,33498765,3070,3070,3070,3070,0
20240701,162800,33498765,3070,3070,3070,3070,0
20240701,162700,33498765,3070,3070,3070,3070,0
20240701,162600,33498765,3070,3070,3070,3070,0
20240701,162500,33498765,3070,3070,3070,3070,0
20240701,162400,33498765,3070,3070,3070,3070,0
20240701,162300,33498765,3070,3070,3070,3070,0
20240701,162200,33498765,3070,3070,3070,3070,0
20240701,162100,33498765,3070,3070,3070,3070,0
20240701,162000,33498765,3070,3070,3070,3070,0
20240701,161900,33498765,3070,3070,3070,3070,0
20240701,161800,33498765,3070,3070,3070,3070,0
20240701,161700,33498765,3070,3070,3070,3070,0
20240701,161600,33498765,3070,3070,3070,3070,0
20240701,161500,33498765,3070,3070,3070,3070,0
20240701,161400,33498765,3070,3070,3070,3070,0
20240701,161300,33498765,3070,3070,3070,3070,0
20240701,161200,33498765,3070,3070,3070,3070,0
20240701,161100,33498765,3070,3070,3070,3070,0
20240701,161000,33498765,3070,3070,3070,3070,0
20240701,160900,33498765,3070,3070,3070,3070,0
20240701,160800,33498765,3070,3070,3070,3070,607
20240701,160700,33498765,3070,3070,3070,3070,0
20240701,160600,33498765,3070,3070,3070,3070,0
20240701,160500,33498765,3070,3070,3070,3070,0
20240701,160400,33498765,3070,3070,3070,3070,0
20240701,160300,33498765,3070,3070,3070,3070,0
20240701,160200,33498765,3070,3070,3070,3070,0
20240701,160100,33498765,3070,3070,3070,3070,0
20240701,160000,33498765,3070,3070,3070,3070,0
20240701,155900,33498765,3070,3070,3070,3070,0
20240701,155800,33498765,3070,3070,3070,3070,0
20240701,155700,33498765,3070,3070,3070,3070,0
20240701,155600,33498765,3070,3070,3070,3070,0
20240701,155500,33498765,3070,3070,3070,3070,0
20240701,155400,33498765,3070,3070,3070,3070,0
20240701,155300,33498765,3070,3070,3070,3070,0
20240701,155200,33498765,3070,3070,3070,3070,0
20240701,155100,33498765,3070,3070,3070,3070,0
20240701,155000,33498765,3070,3070,3070,3070,0
20240701,154900,33498765,3070,3070,3070,3070,0
20240701,154800,33498765,3070,3070,3070,3070,0
20240701,154700,33498765,3070,3070,3070,3070,0
20240701,154600,33498765,3070,3070,3070,3070,0
20240701,154500,33498765,3070,3070,3070,3070,0
20240701,154400,33498765,3070,3070,3070,3070,0
20240701,154300,33498765,3070,3070,3070,3070,0
20240701,154200,33498765,3070,3070,3070,3070,0
20240701,154100,33498765,3070,3070,3070,3070,0
20240701,154000,33498765,3070,3070,3070,3070,0
20240701,153900,33498765,3070,3070,3070,3070,0
20240701,153800,33498765,3070,3070,3070,3070,607
20240701,153700,33498765,3070,3070,3070,3070,0
20240701,153600,33498765,3070,3070,3070,3070,0
20240701,153500,33498765,3070,3070,3070,3070,0
20240701,153400,33498765,3070,3070,3070,3070,0
20240701,153300,33498765,3070,3070,3070,3070,0
20240701,153200,33498765,3070,3070,3070,3070,0
20240701,153100,33498765,3070,3070,3070,3070,0
20240701,153000,33498765,3070,3070,3070,3070,607
20240701,152900,31635275,3080,3080,3080,3080,0
20240701,152800,31635275,3080,3080,3080,3080,0
20240701,152700,31635275,3080,3080,3080,3080,0
20240701,152600,31635275,3080,3080,3080,3080,0
20240701,152500,31635275,3080,3080,3080,3080,0
20240701,152400,31635275,3080,3080,3080,3080,0
20240701,152300,31635275,3080,3080,3080,3080,0
20240701,152200,31635275,3080,3080,3080,3080,0
20240701,152100,31635275,3080,3080,3080,3080,0
20240701,152000,31635275,3080,3080,3080,3080,0
20240701,151900,31635275,3080,3065,3080,3065,6
20240701,151800,31616830,3070,3070,3070,3070,2
20240701,151700,31610690,3065,3065,3065,3065,9
20240701,151600,31583105,3060,3060,3060,3060,0
20240701,151500,31583105,3060,3060,3060,3060,0
20240701,151400,31583105,3060,3060,3060,3060,0
20240701,151300,31583105,3060,3060,3060,3060,0
20240701,151200,31583105,3060,3060,3060,3060,0
20240701,151100,31583105,3060,3060,3060,3060,0
20240701,151000,31583105,3060,3070,3070,3060,202
20240701,150900,30963620,3075,3075,3075,3075,0
20240701,150800,30963620,3075,3075,3075,3075,0
20240701,150700,30963620,3075,3075,3075,3075,47
20240701,150600,30819095,3070,3070,3070,3070,2
20240701,150500,30812955,3070,3070,3070,3070,1
20240701,150400,30809885,3070,3070,3070,3070,1
20240701,150300,30806815,3070,3070,3070,3070,1
20240701,150200,30803745,3070,3070,3070,3070,2
20240701,150100,30797605,3070,3070,3070,3070,1
20240701,150000,30794535,3070,3070,3070,3070,1
20240701,145900,30791465,3070,3070,3070,3070,2
20240701,145800,30785325,3070,3070,3070,3070,0
20240701,145700,30785325,3070,3070,3070,3070,0
20240701,145600,30785325,3070,3070,3070,3070,1
20240701,145500,30782255,3070,3070,3070,3070,0
20240701,145400,30782255,3070,3070,3070,3070,0
20240701,145300,30782255,3070,3070,3070,3070,0
20240701,145200,30782255,3070,3070,3070,3070,0
20240701,145100,30782255,3070,3070,3070,3070,0
20240701,145000,30782255,3070,3070,3070,3070,0
20240701,144900,30782255,3070,3070,3070,3070,0
20240701,144800,30782255,3070,3070,3070,3070,0
20240701,144700,30782255,3070,3070,3070,3070,0
20240701,144600,30782255,3070,3070,3070,3070,0
20240701,144500,30782255,3070,3070,3070,3070,0
20240701,144400,30782255,3070,3070,3070,3070,0
20240701,144300,30782255,3070,3070,3070,3070,0
20240701,144200,30782255,3070,3070,3070,3070,0
20240701,144100,30782255,3070,3070,3070,3070,0
20240701,144000,30782255,3070,3070,3070,3070,101
20240701,143900,30472185,3060,3060,3060,3060,0
20240701,143800,30472185,3060,3065,3065,3060,180
20240701,143700,29921005,3065,3065,3065,3065,0
20240701,143600,29921005,3065,3065,3065,3065,0
20240701,143500,29921005,3065,3065,3065,3065,1
20240701,143400,29917940,3065,3065,3065,3065,0
20240701,143300,29917940,3065,3065,3065,3065,0
20240701,143200,29917940,3065,3065,3065,3065,1
20240701,143100,29914875,3065,3065,3065,3065,0
20240701,143000,29914875,3065,3065,3065,3065,1
20240701,142900,29911810,3065,3065,3065,3065,2
20240701,142800,29905680,3065,3065,3065,3065,0
20240701,142700,29905680,3065,3065,3065,3065,4
20240701,142600,29893420,3065,3065,3065,3065,2
20240701,142500,29887290,3065,3065,3065,3065,503
20240701,142400,28345595,3060,3060,3060,3060,0
20240701,142300,28345595,3060,3080,3080,3060,1000
20240701,142200,25280575,3080,3080,3080,3080,1
20240701,142100,25277495,3080,3080,3080,3080,0
20240701,142000,25277495,3080,3080,3080,3080,0
20240701,141900,25277495,3080,3080,3080,3080,1
20240701,141800,25274415,3080,3080,3080,3080,0
20240701,141700,25274415,3080,3080,3080,3080,0
20240701,141600,25274415,3080,3080,3080,3080,1
20240701,141500,25271335,3080,3080,3080,3080,0
20240701,141400,25271335,3080,3080,3080,3080,0
20240701,141300,25271335,3080,3080,3080,3080,1
20240701,141200,25268255,3080,3080,3080,3080,0
20240701,141100,25268255,3080,3080,3080,3080,0
20240701,141000,25268255,3080,3080,3080,3080,1
20240701,140900,25265175,3085,3085,3085,3085,0
20240701,140800,25265175,3085,3085,3085,3085,6
20240701,140700,25246665,3085,3085,3085,3085,83
20240701,140600,24990610,3085,3085,3085,3085,1
20240701,140500,24987525,3085,3085,3085,3085,0
20240701,140400,24987525,3085,3085,3085,3085,1
20240701,140300,24984440,3085,3085,3085,3085,0
20240701,140200,24984440,3085,3085,3085,3085,1
20240701,140100,24981355,3085,3085,3085,3085,0
20240701,140000,24981355,3085,3085,3085,3085,1
20240701,135900,24978270,3085,3085,3085,3085,1
20240701,135800,24975185,3085,3085,3085,3085,1
20240701,135700,24972100,3085,3100,3100,3085,11
20240701,135600,24938015,3100,3100,3100,3100,0
20240701,135500,24938015,3100,3100,3100,3100,1
20240701,135400,24934915,3085,3090,3090,3085,2
20240701,135300,24928740,3100,3100,3100,3100,0
20240701,135200,24928740,3100,3100,3100,3100,0
20240701,135100,24928740,3100,3100,3100,3100,0
20240701,135000,24928740,3100,3100,3100,3100,0
20240701,134900,24928740,3100,3100,3100,3100,0
20240701,134800,24928740,3100,3100,3100,3100,0
20240701,134700,24928740,3100,3100,3100,3100,0
20240701,134600,24928740,3100,3100,3100,3100,0
20240701,134500,24928740,3100,3100,3100,3100,0
20240701,134400,24928740,3100,3100,3100,3100,0
20240701,134300,24928740,3100,3100,3100,3100,0
20240701,134200,24928740,3100,3100,3100,3100,0
20240701,134100,24928740,3100,3100,3100,3100,0
20240701,134000,24928740,3100,3100,3100,3100,1
20240701,133900,24925640,3095,3095,3095,3095,0
20240701,133800,24925640,3095,3095,3095,3095,0
20240701,133700,24925640,3095,3095,3095,3095,0
20240701,133600,24925640,3095,3095,3095,3095,0
20240701,133500,24925640,3095,3095,3095,3095,0
20240701,133400,24925640,3095,3095,3095,3095,0
20240701,133300,24925640,3095,3095,3095,3095,0
20240701,133200,24925640,3095,3095,3095,3095,0
20240701,133100,24925640,3095,3095,3095,3095,0
20240701,133000,24925640,3095,3095,3095,3095,0
20240701,132900,24925640,3095,3095,3095,3095,0
20240701,132800,24925640,3095,3090,3095,3090,35
20240701,132700,24817485,3085,3085,3085,3085,0
20240701,132600,24817485,3085,3085,3085,3085,242
20240701,132500,24070915,3080,3080,3080,3080,0
20240701,132400,24070915,3080,3080,3080,3080,0
20240701,132300,24070915,3080,3075,3080,3075,2
20240701,132200,24064760,3070,3070,3070,3070,0
20240701,132100,24064760,3070,3070,3070,3070,0
20240701,132000,24064760,3070,3070,3070,3070,0
20240701,131900,24064760,3070,3070,3070,3070,0
20240701,131800,24064760,3070,3070,3070,3070,0
20240701,131700,24064760,3070,3070,3070,3070,0
20240701,131600,24064760,3070,3070,3070,3070,0
20240701,131500,24064760,3070,3070,3070,3070,0
20240701,131400,24064760,3070,3070,3070,3070,1
20240701,131300,24061690,3060,3060,3060,3060,0
20240701,131200,24061690,3060,3060,3060,3060,8
20240701,131100,24037210,3060,3055,3060,3055,10
20240701,131000,24006630,3060,3060,3060,3060,0
20240701,130900,24006630,3060,3060,3060,3060,0
20240701,130800,24006630,3060,3060,3060,3060,0
20240701,130700,24006630,3060,3055,3060,3055,500
20240701,130600,22478200,3045,3045,3045,3045,0
20240701,130500,22478200,3045,3045,3045,3045,0
20240701,130400,22478200,3045,3045,3045,3045,0
20240701,130300,22478200,3045,3045,3045,3045,0
20240701,130200,22478200,3045,3045,3045,3045,0
20240701,130100,22478200,3045,3045,3045,3045,0
20240701,130000,22478200,3045,3045,3045,3045,0
20240701,125900,22478200,3045,3045,3045,3045,0
20240701,125800,22478200,3045,3045,3045,3045,0
20240701,125700,22478200,3045,3045,3045,3045,0
20240701,125600,22478200,3045,3045,3045,3045,0
20240701,125500,22478200,3045,3045,3045,3045,0
20240701,125400,22478200,3045,3045,3045,3045,0
20240701,125300,22478200,3045,3045,3045,3045,0
20240701,125200,22478200,3045,3045,3045,3045,0
20240701,125100,22478200,3045,3045,3045,3045,0
20240701,125000,22478200,3045,3045,3045,3045,0
20240701,124900,22478200,3045,3045,3045,3045,0
20240701,124800,22478200,3045,3045,3045,3045,0
20240701,124700,22478200,3045,3045,3045,3045,0
20240701,124600,22478200,3045,3045,3045,3045,0
20240701,124500,22478200,3045,3045,3045,3045,0
20240701,124400,22478200,3045,3045,3045,3045,0
20240701,124300,22478200,3045,3045,3045,3045,0
20240701,124200,22478200,3045,3045,3045,3045,10
20240701,124100,22447750,3040,3040,3040,3040,0
20240701,124000,22447750,3040,3060,3060,3040,1700
20240701,123900,17261080,3065,3065,3065,3065,0
20240701,123800,17261080,3065,3065,3065,3065,0
20240701,123700,17261080,3065,3065,3065,3065,0
20240701,123600,17261080,3065,3055,3065,3055,20
20240701,123500,17199910,3075,3075,3075,3075,3
20240701,123400,17190685,3065,3065,3065,3065,0
20240701,123300,17190685,3065,3065,3065,3065,0
20240701,123200,17190685,3065,3065,3065,3065,30
20240701,123100,17098735,3065,3065,3065,3065,0
20240701,123000,17098735,3065,3065,3065,3065,0
20240701,122900,17098735,3065,3065,3065,3065,0
20240701,122800,17098735,3065,3065,3065,3065,5
20240701,122700,17083410,3065,3065,3065,3065,0
20240701,122600,17083410,3065,3065,3065,3065,0
20240701,122500,17083410,3065,3065,3065,3065,200
20240701,122400,16470410,3060,3060,3060,3060,0
20240701,122300,16470410,3060,3060,3060,3060,0
20240701,122200,16470410,3060,3060,3060,3060,0
20240701,122100,16470410,3060,3060,3060,3060,10
20240701,122000,16439810,3050,3050,3050,3050,0
20240701,121900,16439810,3050,3055,3055,3050,53
20240701,121800,16278020,3055,3055,3055,3055,0
20240701,121700,16278020,3055,3090,3090,3055,501
20240701,121600,14746095,3060,3075,3075,3060,1000
20240701,121500,11676115,3075,3075,3075,3075,0
20240701,121400,11676115,3075,3075,3075,3075,0
20240701,121300,11676115,3075,3075,3075,3075,0
20240701,121200,11676115,3075,3075,3075,3075,0
20240701,121100,11676115,3075,3080,3080,3075,1000
20240701,121000,8599875,3090,3090,3090,3090,0
20240701,120900,8599875,3090,3090,3090,3090,0
20240701,120800,8599875,3090,3090,3090,3090,0
20240701,120700,8599875,3090,3090,3090,3090,1
20240701,120600,8596785,3090,3090,3090,3090,0
20240701,120500,8596785,3090,3090,3090,3090,0
20240701,120400,8596785,3090,3090,3090,3090,0
20240701,120300,8596785,3090,3090,3090,3090,0
20240701,120200,8596785,3090,3090,3090,3090,0
20240701,120100,8596785,3090,3090,3090,3090,0
20240701,120000,8596785,3090,3090,3090,3090,0
20240701,115900,8596785,3090,3090,3090,3090,0
20240701,115800,8596785,3090,3090,3090,3090,0
20240701,115700,8596785,3090,3090,3090,3090,0
20240701,115600,8596785,3090,3090,3090,3090,0
20240701,115500,8596785,3090,3090,3090,3090,1
20240701,115400,8593695,3090,3090,3090,3090,0
20240701,115300,8593695,3090,3090,3090,3090,0
20240701,115200,8593695,3090,3090,3090,3090,0
20240701,115100,8593695,3090,3090,3090,3090,0
20240701,115000,8593695,3090,3090,3090,3090,16
20240701,114900,8544255,3080,3080,3080,3080,0
20240701,114800,8544255,3080,3080,3080,3080,50
20240701,114700,8390255,3080,3080,3080,3080,0
20240701,114600,8390255,3080,3080,3080,3080,0
20240701,114500,8390255,3080,3080,3080,3080,0
20240701,114400,8390255,3080,3080,3080,3080,0
20240701,114300,8390255,3080,3080,3080,3080,0
20240701,114200,8390255,3080,3080,3080,3080,0
20240701,114100,8390255,3080,3080,3080,3080,0
20240701,114000,8390255,3080,3080,3080,3080,0
20240701,113900,8390255,3080,3080,3080,3080,0
20240701,113800,8390255,3080,3080,3080,3080,0
20240701,113700,8390255,3080,3080,3080,3080,0
20240701,113600,8390255,3080,3080,3080,3080,0
20240701,113500,8390255,3080,3080,3080,3080,0
20240701,113400,8390255,3080,3080,3080,3080,0
20240701,113300,8390255,3080,3080,3080,3080,0
20240701,113200,8390255,3080,3080,3080,3080,0
20240701,113100,8390255,3080,3080,3080,3080,0
20240701,113000,8390255,3080,3080,3080,3080,20
20240701,112900,8328655,3080,3080,3080,3080,150
20240701,112800,7866655,3080,3080,3080,3080,0
20240701,112700,7866655,3080,3080,3080,3080,100
20240701,112600,7558655,3080,3080,3080,3080,0
20240701,112500,7558655,3080,3080,3080,3080,100
20240701,112400,7250655,3075,3075,3075,3075,0
20240701,112300,7250655,3075,3075,3075,3075,232
20240701,112200,6537255,3080,3090,3090,3080,26
20240701,112100,6457165,3080,3080,3080,3080,4
20240701,112000,6444845,3075,3085,3085,3075,40
20240701,111900,6321705,3090,3090,3090,3090,0
20240701,111800,6321705,3090,3090,3090,3090,0
20240701,111700,6321705,3090,3090,3090,3090,0
20240701,111600,6321705,3090,3090,3090,3090,300
20240701,111500,5394705,3090,3090,3090,3090,0
20240701,111400,5394705,3090,3090,3090,3090,0
20240701,111300,5394705,3090,3090,3090,3090,0
20240701,111200,5394705,3090,3090,3090,3090,0
20240701,111100,5394705,3090,3090,3090,3090,0
20240701,111000,5394705,3090,3090,3090,3090,0
20240701,110900,5394705,3090,3090,3090,3090,0
20240701,110800,5394705,3090,3090,3090,3090,0
20240701,110700,5394705,3090,3090,3090,3090,0
20240701,110600,5394705,3090,3090,3090,3090,0
20240701,110500,5394705,3090,3090,3090,3090,0
20240701,110400,5394705,3090,3090,3090,3090,0
20240701,110300,5394705,3090,3090,3090,3090,69
20240701,110200,5181495,3090,3090,3090,3090,0
20240701,110100,5181495,3090,3090,3090,3090,0
20240701,110000,5181495,3090,3090,3090,3090,1
20240701,105900,5178405,3090,3090,3090,3090,0
20240701,105800,5178405,3090,3090,3090,3090,0
20240701,105700,5178405,3090,3090,3090,3090,68
20240701,105600,4968285,3090,3090,3090,3090,0
20240701,105500,4968285,3090,3090,3090,3090,1
20240701,105400,4965195,3090,3090,3090,3090,181
20240701,105300,4405905,3090,3090,3090,3090,1
20240701,105200,4402815,3090,3090,3090,3090,0
20240701,105100,4402815,3090,3090,3090,3090,0
20240701,105000,4402815,3090,3090,3090,3090,0
20240701,104900,4402815,3090,3090,3090,3090,0
20240701,104800,4402815,3090,3090,3090,3090,0
20240701,104700,4402815,3090,3090,3090,3090,2
20240701,104600,4396635,3085,3085,3085,3085,0
20240701,104500,4396635,3085,3085,3085,3085,0
20240701,104400,4396635,3085,3085,3085,3085,0
20240701,104300,4396635,3085,3085,3085,3085,0
20240701,104200,4396635,3085,3085,3085,3085,0
20240701,104100,4396635,3085,3085,3085,3085,0
20240701,104000,4396635,3085,3085,3085,3085,0
20240701,103900,4396635,3085,3085,3085,3085,0
20240701,103800,4396635,3085,3085,3085,3085,0
20240701,103700,4396635,3085,3085,3085,3085,2
20240701,103600,4390465,3075,3075,3075,3075,0
20240701,103500,4390465,3075,3075,3075,3075,0
20240701,103400,4390465,3075,3075,3075,3075,0
20240701,103300,4390465,3075,3075,3075,3075,0
20240701,103200,4390465,3075,3075,3075,3075,0
20240701,103100,4390465,3075,3075,3075,3075,0
20240701,103000,4390465,3075,3075,3075,3075,0
20240701,102900,4390465,3075,3075,3075,3075,0
20240701,102800,4390465,3075,3075,3075,3075,0
20240701,102700,4390465,3075,3075,3075,3075,0
20240701,102600,4390465,3075,3075,3075,3075,65
20240701,102500,4190590,3085,3085,3085,3085,0
20240701,102400,4190590,3085,3085,3085,3085,0
20240701,102300,4190590,3085,3085,3085,3085,30
20240701,102200,4098040,3085,3085,3085,3085,1
20240701,102100,4094955,3085,3085,3085,3085,0
20240701,102000,4094955,3085,3085,3085,3085,2
20240701,101900,4088785,3085,3085,3085,3085,3
20240701,101800,4079530,3085,3085,3085,3085,0
20240701,101700,4079530,3085,3090,3090,3085,3
20240701,101600,4070265,3085,3085,3085,3085,117
20240701,101500,3709320,3085,3085,3085,3085,0
20240701,101400,3709320,3085,3085,3085,3085,0
20240701,101300,3709320,3085,3085,3085,3085,0
20240701,101200,3709320,3085,3085,3085,3085,0
20240701,101100,3709320,3085,3085,3085,3085,30
20240701,101000,3616770,3085,3085,3085,3085,0
20240701,100900,3616770,3085,3085,3085,3085,0
20240701,100800,3616770,3085,3085,3085,3085,0
20240701,100700,3616770,3085,3085,3085,3085,0
20240701,100600,3616770,3085,3085,3085,3085,1
20240701,100500,3613685,3085,3085,3085,3085,0
20240701,100400,3613685,3085,3085,3085,3085,0
20240701,100300,3613685,3085,3085,3085,3085,0
20240701,100200,3613685,3085,3085,3085,3085,0
20240701,100100,3613685,3085,3085,3085,3085,0
20240701,100000,3613685,3085,3085,3085,3085,0
20240701,095900,3613685,3085,3085,3085,3085,0
20240701,095800,3613685,3085,3085,3085,3085,0
20240701,095700,3613685,3085,3085,3085,3085,0
20240701,095600,3613685,3085,3085,3085,3085,0
20240701,095500,3613685,3085,3085,3085,3085,0
20240701,095400,3613685,3085,3085,3085,3085,0
20240701,095300,3613685,3085,3085,3085,3085,0
20240701,095200,3613685,3085,3085,3085,3085,0
20240701,095100,3613685,3085,3085,3085,3085,0
20240701,095000,3613685,3085,3085,3085,3085,0
20240701,094900,3613685,3085,3085,3085,3085,0
20240701,094800,3613685,3085,3085,3085,3085,0
20240701,094700,3613685,3085,3085,3085,3085,0
20240701,094600,3613685,3085,3085,3085,3085,0
20240701,094500,3613685,3085,3085,3085,3085,25
20240701,094400,3536560,3085,3085,3085,3085,0
20240701,094300,3536560,3085,3085,3085,3085,2
20240701,094200,3530390,3080,3080,3080,3080,0
20240701,094100,3530390,3080,3080,3080,3080,0
20240701,094000,3530390,3080,3080,3080,3080,0
20240701,093900,3530390,3080,3080,3080,3080,0
20240701,093800,3530390,3080,3080,3080,3080,0
20240701,093700,3530390,3080,3080,3080,3080,0
20240701,093600,3530390,3080,3080,3080,3080,1
20240701,093500,3527310,3080,3080,3080,3080,0
20240701,093400,3527310,3080,3085,3085,3080,240
20240701,093300,2787880,3100,3100,3100,3100,0
20240701,093200,2787880,3100,3100,3100,3100,1
20240701,093100,2784780,3075,3075,3075,3075,0
20240701,093000,2784780,3075,3075,3075,3075,0
20240701,092900,2784780,3075,3075,3075,3075,0
20240701,092800,2784780,3075,3080,3080,3075,215
20240701,092700,2123525,3085,3085,3085,3085,0
20240701,092600,2123525,3085,3085,3085,3085,1
20240701,092500,2120440,3090,3090,3090,3090,0
20240701,092400,2120440,3090,3090,3090,3090,0
20240701,092300,2120440,3090,3100,3100,3090,85
20240701,092200,1857480,3100,3100,3100,3100,0
20240701,092100,1857480,3100,3100,3100,3100,0
20240701,092000,1857480,3100,3100,3100,3100,0
20240701,091900,1857480,3100,3100,3100,3100,0
20240701,091800,1857480,3100,3100,3100,3100,0
20240701,091700,1857480,3100,3100,3100,3100,0
20240701,091600,1857480,3100,3100,3100,3100,0
20240701,091500,1857480,3100,3100,3100,3100,0
20240701,091400,1857480,3100,3100,3100,3100,0
20240701,091300,1857480,3100,3100,3100,3100,0
20240701,091200,1857480,3100,3100,3100,3100,0
20240701,091100,1857480,3100,3100,3100,3100,0
20240701,091000,1857480,3100,3105,3105,3100,30
20240701,090900,1764470,3110,3110,3110,3110,0
20240701,090800,1764470,3110,3110,3110,3110,0
20240701,090700,1764470,3110,3110,3110,3110,0
20240701,090600,1764470,3110,3110,3110,3110,0
20240701,090500,1764470,3110,3110,3110,3110,0
20240701,090400,1764470,3110,3110,3110,3110,0
20240701,090300,1764470,3110,3110,3110,3110,2
20240701,090200,1758250,3125,3125,3125,3125,0
20240701,090100,1758250,3125,3125,3125,3125,0
20240701,090000,1758250,3125,3140,3140,3125,560