KissMeData/033290/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,191800,958611865,2750,2750,2750,2750,4462
20240701,191700,958611865,2750,2750,2750,2750,0
20240701,191600,958611865,2750,2750,2750,2750,0
20240701,191500,958611865,2750,2750,2750,2750,0
20240701,191400,958611865,2750,2750,2750,2750,0
20240701,191300,958611865,2750,2750,2750,2750,0
20240701,191200,958611865,2750,2750,2750,2750,0
20240701,191100,958611865,2750,2750,2750,2750,0
20240701,191000,958611865,2750,2750,2750,2750,0
20240701,190900,958611865,2750,2750,2750,2750,0
20240701,190800,958611865,2750,2750,2750,2750,0
20240701,190700,958611865,2750,2750,2750,2750,0
20240701,190600,958611865,2750,2750,2750,2750,0
20240701,190500,958611865,2750,2750,2750,2750,0
20240701,190400,958611865,2750,2750,2750,2750,0
20240701,190300,958611865,2750,2750,2750,2750,0
20240701,190200,958611865,2750,2750,2750,2750,0
20240701,190100,958611865,2750,2750,2750,2750,0
20240701,190000,958611865,2750,2750,2750,2750,0
20240701,185900,958611865,2750,2750,2750,2750,0
20240701,185800,958611865,2750,2750,2750,2750,0
20240701,185700,958611865,2750,2750,2750,2750,0
20240701,185600,958611865,2750,2750,2750,2750,0
20240701,185500,958611865,2750,2750,2750,2750,0
20240701,185400,958611865,2750,2750,2750,2750,0
20240701,185300,958611865,2750,2750,2750,2750,0
20240701,185200,958611865,2750,2750,2750,2750,0
20240701,185100,958611865,2750,2750,2750,2750,0
20240701,185000,958611865,2750,2750,2750,2750,0
20240701,184900,958611865,2750,2750,2750,2750,0
20240701,184800,958611865,2750,2750,2750,2750,4462
20240701,184700,958611865,2750,2750,2750,2750,0
20240701,184600,958611865,2750,2750,2750,2750,0
20240701,184500,958611865,2750,2750,2750,2750,0
20240701,184400,958611865,2750,2750,2750,2750,0
20240701,184300,958611865,2750,2750,2750,2750,0
20240701,184200,958611865,2750,2750,2750,2750,0
20240701,184100,958611865,2750,2750,2750,2750,0
20240701,184000,958611865,2750,2750,2750,2750,0
20240701,183900,958611865,2750,2750,2750,2750,0
20240701,183800,958611865,2750,2750,2750,2750,0
20240701,183700,958611865,2750,2750,2750,2750,0
20240701,183600,958611865,2750,2750,2750,2750,0
20240701,183500,958611865,2750,2750,2750,2750,0
20240701,183400,958611865,2750,2750,2750,2750,0
20240701,183300,958611865,2750,2750,2750,2750,0
20240701,183200,958611865,2750,2750,2750,2750,0
20240701,183100,958611865,2750,2750,2750,2750,0
20240701,183000,958611865,2750,2750,2750,2750,0
20240701,182900,958611865,2750,2750,2750,2750,0
20240701,182800,958611865,2750,2750,2750,2750,0
20240701,182700,958611865,2750,2750,2750,2750,0
20240701,182600,958611865,2750,2750,2750,2750,0
20240701,182500,958611865,2750,2750,2750,2750,0
20240701,182400,958611865,2750,2750,2750,2750,0
20240701,182300,958611865,2750,2750,2750,2750,0
20240701,182200,958611865,2750,2750,2750,2750,0
20240701,182100,958611865,2750,2750,2750,2750,0
20240701,182000,958611865,2750,2750,2750,2750,0
20240701,181900,958611865,2750,2750,2750,2750,0
20240701,181800,958611865,2750,2750,2750,2750,4462
20240701,181700,958611865,2750,2750,2750,2750,0
20240701,181600,958611865,2750,2750,2750,2750,0
20240701,181500,958611865,2750,2750,2750,2750,0
20240701,181400,958611865,2750,2750,2750,2750,0
20240701,181300,958611865,2750,2750,2750,2750,0
20240701,181200,958611865,2750,2750,2750,2750,0
20240701,181100,958611865,2750,2750,2750,2750,0
20240701,181000,958611865,2750,2750,2750,2750,0
20240701,180900,958611865,2750,2750,2750,2750,0
20240701,180800,958611865,2750,2750,2750,2750,0
20240701,180700,958611865,2750,2750,2750,2750,0
20240701,180600,958611865,2750,2750,2750,2750,0
20240701,180500,958611865,2750,2750,2750,2750,0
20240701,180400,958611865,2750,2750,2750,2750,0
20240701,180300,958611865,2750,2750,2750,2750,0
20240701,180200,958611865,2750,2750,2750,2750,0
20240701,180100,958611865,2750,2750,2750,2750,0
20240701,180000,958611865,2750,2750,2750,2750,0
20240701,175900,958611865,2750,2750,2750,2750,0
20240701,175800,958611865,2750,2750,2750,2750,0
20240701,175700,958611865,2750,2750,2750,2750,0
20240701,175600,958611865,2750,2750,2750,2750,0
20240701,175500,958611865,2750,2750,2750,2750,0
20240701,175400,958611865,2750,2750,2750,2750,0
20240701,175300,958611865,2750,2750,2750,2750,0
20240701,175200,958611865,2750,2750,2750,2750,0
20240701,175100,958611865,2750,2750,2750,2750,0
20240701,175000,958611865,2750,2750,2750,2750,0
20240701,174900,958611865,2750,2750,2750,2750,0
20240701,174800,958611865,2750,2750,2750,2750,4462
20240701,174700,958611865,2750,2750,2750,2750,0
20240701,174600,958611865,2750,2750,2750,2750,0
20240701,174500,958611865,2750,2750,2750,2750,0
20240701,174400,958611865,2750,2750,2750,2750,0
20240701,174300,958611865,2750,2750,2750,2750,0
20240701,174200,958611865,2750,2750,2750,2750,0
20240701,174100,958611865,2750,2750,2750,2750,0
20240701,174000,958611865,2750,2750,2750,2750,0
20240701,173900,958611865,2750,2750,2750,2750,0
20240701,173800,958611865,2750,2750,2750,2750,0
20240701,173700,958611865,2750,2750,2750,2750,0
20240701,173600,958611865,2750,2750,2750,2750,0
20240701,173500,958611865,2750,2750,2750,2750,0
20240701,173400,958611865,2750,2750,2750,2750,0
20240701,173300,958611865,2750,2750,2750,2750,0
20240701,173200,958611865,2750,2750,2750,2750,0
20240701,173100,958611865,2750,2750,2750,2750,0
20240701,173000,958611865,2750,2750,2750,2750,0
20240701,172900,958611865,2750,2750,2750,2750,0
20240701,172800,958611865,2750,2750,2750,2750,0
20240701,172700,958611865,2750,2750,2750,2750,0
20240701,172600,958611865,2750,2750,2750,2750,0
20240701,172500,958611865,2750,2750,2750,2750,0
20240701,172400,958611865,2750,2750,2750,2750,0
20240701,172300,958611865,2750,2750,2750,2750,0
20240701,172200,958611865,2750,2750,2750,2750,0
20240701,172100,958611865,2750,2750,2750,2750,0
20240701,172000,958611865,2750,2750,2750,2750,0
20240701,171900,958611865,2750,2750,2750,2750,0
20240701,171800,958611865,2750,2750,2750,2750,4462
20240701,171700,958611865,2750,2750,2750,2750,0
20240701,171600,958611865,2750,2750,2750,2750,0
20240701,171500,958611865,2750,2750,2750,2750,0
20240701,171400,958611865,2750,2750,2750,2750,0
20240701,171300,958611865,2750,2750,2750,2750,0
20240701,171200,958611865,2750,2750,2750,2750,0
20240701,171100,958611865,2750,2750,2750,2750,0
20240701,171000,958611865,2750,2750,2750,2750,0
20240701,170900,958611865,2750,2750,2750,2750,0
20240701,170800,958611865,2750,2750,2750,2750,0
20240701,170700,958611865,2750,2750,2750,2750,0
20240701,170600,958611865,2750,2750,2750,2750,0
20240701,170500,958611865,2750,2750,2750,2750,0
20240701,170400,958611865,2750,2750,2750,2750,0
20240701,170300,958611865,2750,2750,2750,2750,0
20240701,170200,958611865,2750,2750,2750,2750,0
20240701,170100,958611865,2750,2750,2750,2750,0
20240701,170000,958611865,2750,2750,2750,2750,0
20240701,165900,958611865,2750,2750,2750,2750,0
20240701,165800,958611865,2750,2750,2750,2750,0
20240701,165700,958611865,2750,2750,2750,2750,0
20240701,165600,958611865,2750,2750,2750,2750,0
20240701,165500,958611865,2750,2750,2750,2750,0
20240701,165400,958611865,2750,2750,2750,2750,0
20240701,165300,958611865,2750,2750,2750,2750,0
20240701,165200,958611865,2750,2750,2750,2750,0
20240701,165100,958611865,2750,2750,2750,2750,0
20240701,165000,958611865,2750,2750,2750,2750,0
20240701,164900,958611865,2750,2750,2750,2750,0
20240701,164800,958611865,2750,2750,2750,2750,4462
20240701,164700,958611865,2750,2750,2750,2750,0
20240701,164600,958611865,2750,2750,2750,2750,0
20240701,164500,958611865,2750,2750,2750,2750,0
20240701,164400,958611865,2750,2750,2750,2750,0
20240701,164300,958611865,2750,2750,2750,2750,0
20240701,164200,958611865,2750,2750,2750,2750,0
20240701,164100,958611865,2750,2750,2750,2750,0
20240701,164000,958611865,2750,2750,2750,2750,0
20240701,163900,958611865,2750,2750,2750,2750,0
20240701,163800,958611865,2750,2750,2750,2750,0
20240701,163700,958611865,2750,2750,2750,2750,0
20240701,163600,958611865,2750,2750,2750,2750,0
20240701,163500,958611865,2750,2750,2750,2750,0
20240701,163400,958611865,2750,2750,2750,2750,0
20240701,163300,958611865,2750,2750,2750,2750,0
20240701,163200,958611865,2750,2750,2750,2750,0
20240701,163100,958611865,2750,2750,2750,2750,0
20240701,163000,958611865,2750,2750,2750,2750,0
20240701,162900,958611865,2750,2750,2750,2750,0
20240701,162800,958611865,2750,2750,2750,2750,0
20240701,162700,958611865,2750,2750,2750,2750,0
20240701,162600,958611865,2750,2750,2750,2750,0
20240701,162500,958611865,2750,2750,2750,2750,0
20240701,162400,958611865,2750,2750,2750,2750,0
20240701,162300,958611865,2750,2750,2750,2750,0
20240701,162200,958611865,2750,2750,2750,2750,0
20240701,162100,958611865,2750,2750,2750,2750,0
20240701,162000,958611865,2750,2750,2750,2750,0
20240701,161900,958611865,2750,2750,2750,2750,0
20240701,161800,958611865,2750,2750,2750,2750,4462
20240701,161700,958611865,2750,2750,2750,2750,0
20240701,161600,958611865,2750,2750,2750,2750,0
20240701,161500,958611865,2750,2750,2750,2750,0
20240701,161400,958611865,2750,2750,2750,2750,0
20240701,161300,958611865,2750,2750,2750,2750,0
20240701,161200,958611865,2750,2750,2750,2750,0
20240701,161100,958611865,2750,2750,2750,2750,0
20240701,161000,958611865,2750,2750,2750,2750,0
20240701,160900,958611865,2750,2750,2750,2750,0
20240701,160800,958611865,2750,2750,2750,2750,0
20240701,160700,958611865,2750,2750,2750,2750,0
20240701,160600,958611865,2750,2750,2750,2750,0
20240701,160500,958611865,2750,2750,2750,2750,0
20240701,160400,958611865,2750,2750,2750,2750,0
20240701,160300,958611865,2750,2750,2750,2750,0
20240701,160200,958611865,2750,2750,2750,2750,0
20240701,160100,958611865,2750,2750,2750,2750,0
20240701,160000,958611865,2750,2750,2750,2750,0
20240701,155900,958611865,2750,2750,2750,2750,0
20240701,155800,958611865,2750,2750,2750,2750,0
20240701,155700,958611865,2750,2750,2750,2750,0
20240701,155600,958611865,2750,2750,2750,2750,0
20240701,155500,958611865,2750,2750,2750,2750,0
20240701,155400,958611865,2750,2750,2750,2750,0
20240701,155300,958611865,2750,2750,2750,2750,0
20240701,155200,958611865,2750,2750,2750,2750,0
20240701,155100,958611865,2750,2750,2750,2750,0
20240701,155000,958611865,2750,2750,2750,2750,0
20240701,154900,958611865,2750,2750,2750,2750,0
20240701,154800,958611865,2750,2750,2750,2750,4462
20240701,154700,958611865,2750,2750,2750,2750,0
20240701,154600,958611865,2750,2750,2750,2750,0
20240701,154500,958611865,2750,2750,2750,2750,0
20240701,154400,958611865,2750,2750,2750,2750,0
20240701,154300,958611865,2750,2750,2750,2750,0
20240701,154200,958611865,2750,2750,2750,2750,0
20240701,154100,958611865,2750,2750,2750,2750,0
20240701,154000,958611865,2750,2750,2750,2750,0
20240701,153900,958611865,2750,2750,2750,2750,0
20240701,153800,958611865,2750,2750,2750,2750,0
20240701,153700,958611865,2750,2750,2750,2750,0
20240701,153600,958611865,2750,2750,2750,2750,0
20240701,153500,958611865,2750,2750,2750,2750,0
20240701,153400,958611865,2750,2750,2750,2750,0
20240701,153300,958611865,2750,2750,2750,2750,0
20240701,153200,958611865,2750,2750,2750,2750,0
20240701,153100,958611865,2750,2750,2750,2750,0
20240701,153000,958611865,2750,2750,2750,2750,4462
20240701,152900,946341365,2750,2750,2750,2750,0
20240701,152800,946341365,2750,2750,2750,2750,0
20240701,152700,946341365,2750,2750,2750,2750,0
20240701,152600,946341365,2750,2750,2750,2750,0
20240701,152500,946341365,2750,2750,2750,2750,0
20240701,152400,946341365,2750,2750,2750,2750,0
20240701,152300,946341365,2750,2750,2750,2750,0
20240701,152200,946341365,2750,2750,2750,2750,0
20240701,152100,946341365,2750,2750,2750,2750,0
20240701,152000,946341365,2750,2750,2750,2750,0
20240701,151900,946341365,2750,2745,2750,2745,1121
20240701,151800,943264110,2750,2745,2750,2745,1053
20240701,151700,940373620,2745,2750,2750,2745,1307
20240701,151600,936785900,2750,2750,2750,2750,367
20240701,151500,935776650,2750,2755,2755,2750,132
20240701,151400,935413645,2750,2755,2755,2750,44
20240701,151300,935292625,2750,2750,2750,2745,363
20240701,151200,934294560,2750,2750,2750,2750,782
20240701,151100,932144060,2755,2755,2755,2755,11
20240701,151000,932113755,2755,2750,2755,2750,153
20240701,150900,931692250,2755,2755,2755,2755,1
20240701,150800,931689495,2750,2750,2750,2750,323
20240701,150700,930801245,2750,2755,2755,2750,2023
20240701,150600,925237880,2755,2755,2755,2755,0
20240701,150500,925237880,2755,2750,2755,2750,736
20240701,150400,923213870,2750,2750,2750,2750,3687
20240701,150300,913074620,2755,2755,2755,2755,0
20240701,150200,913074620,2755,2755,2755,2755,56
20240701,150100,912920340,2755,2755,2755,2755,8
20240701,150000,912898300,2750,2750,2750,2750,321
20240701,145900,912015550,2750,2760,2760,2750,114
20240701,145800,911701890,2760,2760,2760,2760,1
20240701,145700,911699130,2760,2760,2760,2760,6
20240701,145600,911682570,2755,2755,2755,2755,0
20240701,145500,911682570,2755,2760,2760,2755,454
20240701,145400,910431785,2760,2760,2760,2760,0
20240701,145300,910431785,2760,2760,2760,2760,0
20240701,145200,910431785,2760,2755,2760,2755,307
20240701,145100,909585965,2755,2760,2760,2755,460
20240701,145000,908318625,2755,2755,2755,2755,200
20240701,144900,907767625,2760,2760,2760,2760,2
20240701,144800,907762105,2760,2755,2760,2755,101
20240701,144700,907483845,2755,2760,2760,2755,1042
20240701,144600,904613105,2760,2760,2760,2760,0
20240701,144500,904613105,2760,2755,2760,2755,1118
20240701,144400,901533005,2760,2760,2760,2760,0
20240701,144300,901533005,2760,2760,2760,2760,0
20240701,144200,901533005,2760,2755,2760,2755,8
20240701,144100,901510935,2760,2760,2760,2760,8
20240701,144000,901488855,2765,2765,2765,2765,0
20240701,143900,901488855,2765,2765,2765,2765,1
20240701,143800,901486090,2765,2765,2765,2765,1
20240701,143700,901483325,2765,2765,2765,2765,6
20240701,143600,901466735,2765,2760,2765,2760,173
20240701,143500,900989250,2760,2760,2760,2760,6
20240701,143400,900972690,2755,2755,2755,2755,182
20240701,143300,900471280,2755,2755,2755,2755,364
20240701,143200,899468460,2760,2760,2760,2760,6
20240701,143100,899451900,2760,2760,2760,2755,117
20240701,143000,899129525,2760,2760,2760,2760,0
20240701,142900,899129525,2760,2760,2760,2760,0
20240701,142800,899129525,2760,2760,2760,2760,0
20240701,142700,899129525,2760,2765,2765,2760,315
20240701,142600,898260095,2765,2765,2765,2765,1
20240701,142500,898257330,2760,2760,2765,2760,881
20240701,142400,895825760,2755,2760,2760,2755,1170
20240701,142300,892602050,2760,2760,2760,2760,0
20240701,142200,892602050,2760,2760,2760,2760,5
20240701,142100,892588250,2760,2765,2765,2760,2094
20240701,142000,886808265,2765,2765,2765,2765,1
20240701,141900,886805500,2760,2760,2760,2760,153
20240701,141800,886383220,2765,2760,2765,2760,468
20240701,141700,885091530,2755,2760,2760,2755,102
20240701,141600,884810490,2755,2760,2760,2755,581
20240701,141500,883206935,2765,2760,2765,2760,245
20240701,141400,882530725,2760,2765,2765,2760,4080
20240701,141300,871255235,2765,2765,2765,2765,25
20240701,141200,871186110,2765,2770,2770,2765,49
20240701,141100,871050595,2770,2770,2770,2770,27
20240701,141000,870975805,2770,2770,2770,2770,113
20240701,140900,870662795,2770,2770,2770,2770,1
20240701,140800,870660025,2770,2770,2770,2770,1
20240701,140700,870657255,2760,2765,2770,2760,2957
20240701,140600,862471785,2765,2765,2765,2765,0
20240701,140500,862471785,2765,2765,2765,2765,4
20240701,140400,862460725,2765,2765,2765,2765,0
20240701,140300,862460725,2765,2765,2765,2765,0
20240701,140200,862460725,2765,2765,2765,2765,874
20240701,140100,860044115,2770,2770,2770,2765,70
20240701,140000,859850515,2770,2770,2770,2770,201
20240701,135900,859293745,2770,2770,2770,2770,0
20240701,135800,859293745,2770,2765,2770,2765,805
20240701,135700,857067905,2765,2770,2770,2765,383
20240701,135600,856008880,2765,2765,2765,2765,200
20240701,135500,855455880,2770,2770,2770,2770,2
20240701,135400,855450340,2770,2770,2770,2770,0
20240701,135300,855450340,2770,2770,2770,2770,106
20240701,135200,855156720,2770,2770,2770,2770,6
20240701,135100,855140100,2770,2770,2770,2770,7
20240701,135000,855120710,2765,2765,2765,2765,100
20240701,134900,854844210,2765,2765,2765,2765,1
20240701,134800,854841445,2770,2765,2770,2765,6
20240701,134700,854824845,2770,2770,2770,2770,6
20240701,134600,854808225,2765,2770,2770,2765,469
20240701,134500,853509100,2770,2770,2770,2770,2
20240701,134400,853503560,2770,2770,2770,2770,1
20240701,134300,853500790,2770,2770,2770,2770,0
20240701,134200,853500790,2770,2770,2770,2770,5
20240701,134100,853486940,2770,2770,2770,2770,8
20240701,134000,853464780,2770,2770,2770,2770,400
20240701,133900,852356780,2770,2770,2770,2770,12
20240701,133800,852323540,2770,2765,2770,2765,1312
20240701,133700,848695855,2770,2770,2770,2770,5
20240701,133600,848682005,2770,2770,2770,2770,45
20240701,133500,848557355,2770,2770,2770,2770,34
20240701,133400,848463175,2765,2765,2765,2765,100
20240701,133300,848186675,2770,2765,2770,2765,1234
20240701,133200,844774650,2765,2765,2765,2765,229
20240701,133100,844141465,2765,2770,2770,2765,54
20240701,133000,843992115,2760,2760,2760,2760,0
20240701,132900,843992115,2760,2765,2765,2760,618
20240701,132800,842283875,2770,2770,2770,2770,1
20240701,132700,842281105,2770,2770,2770,2770,7
20240701,132600,842261715,2765,2765,2765,2765,100
20240701,132500,841985215,2770,2770,2770,2770,3
20240701,132400,841976905,2765,2765,2765,2765,0
20240701,132300,841976905,2765,2765,2765,2765,30
20240701,132200,841893955,2770,2770,2770,2770,6
20240701,132100,841877335,2770,2770,2770,2770,8
20240701,132000,841855175,2770,2770,2770,2770,224
20240701,131900,841234695,2765,2765,2765,2765,0
20240701,131800,841234695,2765,2770,2770,2765,51
20240701,131700,841093675,2770,2770,2770,2770,6
20240701,131600,841077055,2765,2765,2765,2765,5
20240701,131500,841063230,2770,2770,2770,2770,3
20240701,131400,841054920,2770,2770,2770,2770,3
20240701,131300,841046610,2770,2770,2770,2770,2
20240701,131200,841041070,2770,2770,2770,2770,8
20240701,131100,841018910,2770,2770,2770,2770,8
20240701,131000,840996750,2765,2770,2770,2765,335
20240701,130900,840069575,2770,2770,2770,2770,1
20240701,130800,840066805,2770,2770,2770,2765,17
20240701,130700,840019720,2770,2770,2770,2765,24
20240701,130600,839953260,2770,2770,2770,2770,0
20240701,130500,839953260,2770,2765,2770,2765,28
20240701,130400,839875825,2765,2765,2765,2765,20
20240701,130300,839820525,2765,2765,2765,2765,1
20240701,130200,839817760,2765,2770,2770,2765,425
20240701,130100,838641010,2775,2775,2775,2775,8
20240701,130000,838618810,2770,2775,2775,2770,361
20240701,125900,837617040,2775,2775,2775,2775,0
20240701,125800,837617040,2775,2775,2775,2775,2
20240701,125700,837611490,2770,2775,2775,2770,68
20240701,125600,837423100,2775,2775,2775,2775,5
20240701,125500,837409225,2775,2775,2775,2770,31
20240701,125400,837323290,2775,2770,2775,2770,43
20240701,125300,837204130,2770,2770,2770,2770,825
20240701,125200,834918880,2765,2760,2765,2760,503
20240701,125100,833528090,2765,2770,2770,2765,2983
20240701,125000,825280055,2770,2770,2770,2770,220
20240701,124900,824670655,2770,2770,2770,2770,0
20240701,124800,824670655,2770,2770,2770,2770,1
20240701,124700,824667885,2770,2760,2770,2760,1336
20240701,124600,820977445,2755,2755,2755,2755,43
20240701,124500,820858980,2760,2755,2760,2755,3
20240701,124400,820850705,2760,2760,2760,2760,1363
20240701,124300,817088825,2765,2765,2765,2765,0
20240701,124200,817088825,2765,2770,2770,2765,349
20240701,124100,816123815,2770,2770,2770,2765,109
20240701,124000,815822385,2765,2765,2765,2765,17
20240701,123900,815775380,2770,2770,2770,2770,1018
20240701,123800,812955520,2765,2770,2770,2765,16
20240701,123700,812911275,2770,2770,2770,2770,6
20240701,123600,812894655,2770,2770,2770,2770,53
20240701,123500,812747845,2770,2770,2770,2770,4
20240701,123400,812736765,2770,2770,2770,2770,1
20240701,123300,812733995,2765,2765,2765,2765,0
20240701,123200,812733995,2765,2765,2765,2765,171
20240701,123100,812261180,2770,2770,2770,2770,7
20240701,123000,812241790,2770,2770,2770,2770,1
20240701,122900,812239020,2765,2770,2770,2765,105
20240701,122800,811948195,2770,2770,2770,2770,1
20240701,122700,811945425,2765,2770,2770,2765,18
20240701,122600,811895625,2770,2770,2770,2770,11
20240701,122500,811865155,2770,2770,2770,2770,2
20240701,122400,811859615,2765,2765,2765,2765,40
20240701,122300,811749015,2765,2765,2765,2765,0
20240701,122200,811749015,2765,2765,2765,2765,1001
20240701,122100,808981250,2770,2770,2770,2770,8
20240701,122000,808959090,2765,2765,2765,2765,90
20240701,121900,808710240,2770,2770,2770,2770,0
20240701,121800,808710240,2770,2765,2770,2765,102
20240701,121700,808428200,2770,2770,2770,2770,6
20240701,121600,808411580,2770,2770,2770,2770,6
20240701,121500,808394960,2770,2770,2770,2765,14
20240701,121400,808356230,2765,2765,2765,2765,360
20240701,121300,807360830,2765,2770,2770,2765,11
20240701,121200,807330410,2770,2770,2770,2770,7
20240701,121100,807311020,2770,2770,2770,2770,8
20240701,121000,807288860,2770,2770,2770,2770,200
20240701,120900,806734860,2770,2770,2770,2770,0
20240701,120800,806734860,2770,2765,2770,2765,542
20240701,120700,805236205,2765,2765,2765,2765,6
20240701,120600,805219615,2765,2765,2765,2765,18
20240701,120500,805169845,2765,2765,2765,2765,2
20240701,120400,805164315,2765,2765,2765,2765,4
20240701,120300,805153255,2765,2765,2765,2765,0
20240701,120200,805153255,2765,2765,2765,2765,156
20240701,120100,804721915,2770,2770,2770,2765,380
20240701,120000,803671170,2770,2770,2770,2770,220
20240701,115900,803061770,2770,2770,2770,2770,10
20240701,115800,803034070,2770,2770,2770,2770,2
20240701,115700,803028530,2770,2770,2770,2770,5
20240701,115600,803014680,2765,2765,2765,2765,640
20240701,115500,801245080,2770,2770,2770,2770,7
20240701,115400,801225690,2765,2765,2765,2760,964
20240701,115300,798563825,2765,2765,2765,2765,0
20240701,115200,798563825,2765,2765,2770,2760,97
20240701,115100,798295635,2765,2770,2770,2765,140
20240701,115000,797908490,2770,2770,2770,2770,211
20240701,114900,797324020,2770,2770,2770,2770,51
20240701,114800,797182750,2770,2770,2770,2770,2
20240701,114700,797177210,2765,2770,2770,2765,128
20240701,114600,796823255,2770,2770,2770,2765,105
20240701,114500,796532905,2770,2770,2770,2770,2
20240701,114400,796527365,2770,2770,2770,2770,5
20240701,114300,796513515,2770,2770,2770,2770,0
20240701,114200,796513515,2770,2770,2770,2770,6
20240701,114100,796496895,2770,2770,2770,2770,163
20240701,114000,796045385,2770,2770,2770,2770,232
20240701,113900,795402745,2770,2770,2770,2765,4
20240701,113800,795391670,2770,2770,2770,2770,2
20240701,113700,795386130,2770,2770,2770,2770,114
20240701,113600,795070350,2770,2770,2770,2770,0
20240701,113500,795070350,2770,2770,2770,2770,2
20240701,113400,795064810,2770,2770,2770,2770,0
20240701,113300,795064810,2770,2770,2770,2770,0
20240701,113200,795064810,2770,2770,2770,2770,11
20240701,113100,795034340,2770,2770,2770,2770,8
20240701,113000,795012180,2765,2765,2765,2765,57
20240701,112900,794854575,2765,2765,2765,2765,6
20240701,112800,794837985,2765,2765,2765,2765,102
20240701,112700,794555955,2765,2765,2765,2765,6
20240701,112600,794539365,2765,2765,2765,2765,0
20240701,112500,794539365,2765,2765,2765,2765,4
20240701,112400,794528305,2765,2765,2765,2765,1
20240701,112300,794525540,2770,2760,2770,2760,110
20240701,112200,794221915,2760,2760,2760,2760,4
20240701,112100,794210875,2765,2765,2770,2765,24
20240701,112000,794144465,2760,2765,2765,2755,4544
20240701,111900,781616015,2765,2765,2765,2765,476
20240701,111800,780299875,2765,2765,2770,2765,102
20240701,111700,780017840,2760,2765,2765,2760,716
20240701,111600,778041650,2770,2770,2770,2770,0
20240701,111500,778041650,2770,2765,2770,2765,593
20240701,111400,776401995,2765,2765,2765,2765,1391
20240701,111300,772555880,2770,2770,2775,2770,1185
20240701,111200,769273425,2775,2775,2775,2770,152
20240701,111100,768851850,2770,2775,2775,2770,40
20240701,111000,768741025,2775,2770,2775,2770,269
20240701,110900,767995890,2770,2770,2770,2770,31
20240701,110800,767910020,2775,2770,2775,2770,244
20240701,110700,767234135,2770,2765,2770,2765,56
20240701,110600,767079290,2770,2765,2770,2765,111
20240701,110500,766771870,2765,2760,2765,2760,384
20240701,110400,765712015,2760,2760,2760,2760,256
20240701,110300,765005455,2760,2765,2765,2760,91
20240701,110200,764754035,2770,2770,2770,2765,50
20240701,110100,764615775,2765,2760,2765,2760,1787
20240701,110000,759683645,2765,2765,2765,2765,244
20240701,105900,759008985,2760,2765,2765,2760,6
20240701,105800,758992400,2765,2760,2765,2760,45
20240701,105700,758868170,2760,2760,2765,2760,302
20240701,105600,758034645,2760,2760,2760,2760,52
20240701,105500,757891125,2760,2760,2760,2760,2
20240701,105400,757885605,2755,2755,2755,2755,2
20240701,105300,757880095,2760,2760,2760,2760,0
20240701,105200,757880095,2760,2760,2760,2760,33
20240701,105100,757789015,2755,2750,2755,2750,349
20240701,105000,756827885,2750,2750,2750,2750,124
20240701,104900,756486885,2750,2750,2750,2750,101
20240701,104800,756209135,2750,2750,2750,2750,1
20240701,104700,756206385,2745,2745,2745,2745,112
20240701,104600,755898945,2745,2745,2745,2745,17
20240701,104500,755852280,2750,2750,2750,2750,4
20240701,104400,755841280,2750,2750,2750,2750,5
20240701,104300,755827530,2755,2745,2755,2745,465
20240701,104200,754550845,2745,2755,2755,2745,1400
20240701,104100,750700535,2755,2760,2760,2755,700
20240701,104000,748771865,2760,2760,2760,2760,237
20240701,103900,748117745,2760,2755,2760,2755,111
20240701,103800,747811685,2755,2755,2760,2755,155
20240701,103700,747384510,2760,2765,2765,2755,25
20240701,103600,747315610,2760,2765,2765,2760,327
20240701,103500,746411465,2765,2760,2765,2760,3114
20240701,103400,737808675,2765,2765,2765,2765,0
20240701,103300,737808675,2765,2765,2765,2765,5
20240701,103200,737794850,2770,2765,2770,2765,668
20240701,103100,735947825,2765,2765,2765,2765,27
20240701,103000,735873170,2765,2760,2765,2760,23
20240701,102900,735809595,2765,2760,2765,2760,358
20240701,102800,734819760,2765,2760,2765,2755,6008
20240701,102700,718265440,2765,2755,2765,2755,543
20240701,102600,716766760,2755,2760,2760,2755,501
20240701,102500,715384005,2760,2760,2760,2760,3
20240701,102400,715375725,2760,2760,2760,2760,542
20240701,102300,713879805,2760,2760,2760,2760,61
20240701,102200,713711445,2765,2765,2765,2765,7
20240701,102100,713692090,2785,2760,2785,2760,946
20240701,102000,711077410,2760,2760,2760,2755,295
20240701,101900,710263610,2760,2755,2760,2750,3181
20240701,101800,701488640,2755,2755,2760,2755,207
20240701,101700,700918350,2750,2760,2765,2750,2655
20240701,101600,693600950,2765,2770,2775,2755,10683
20240701,101500,664108945,2775,2795,2795,2775,2135
20240701,101400,658161520,2790,2775,2810,2770,21512
20240701,101300,598045015,2770,2775,2775,2770,656
20240701,101200,596227880,2775,2775,2780,2770,2310
20240701,101100,589821400,2780,2780,2780,2780,0
20240701,101000,589821400,2780,2770,2780,2770,228
20240701,100900,589187625,2770,2775,2780,2770,746
20240701,100800,587121010,2780,2770,2780,2770,401
20240701,100700,586006260,2780,2765,2780,2765,491
20240701,100600,584648600,2765,2780,2780,2765,2423
20240701,100500,577912685,2780,2765,2780,2765,1703
20240701,100400,573199435,2765,2780,2780,2765,2643
20240701,100300,565871335,2785,2775,2790,2775,2160
20240701,100200,559861595,2780,2795,2795,2780,7049
20240701,100100,540234625,2795,2785,2800,2780,9304
20240701,100000,514231420,2785,2765,2795,2765,21433
20240701,095900,454553820,2770,2770,2770,2770,432
20240701,095800,453357180,2770,2770,2770,2765,1413
20240701,095700,449443195,2770,2760,2775,2760,11580
20240701,095600,417403805,2760,2760,2760,2760,5
20240701,095500,417390005,2760,2755,2760,2750,1725
20240701,095400,412629155,2760,2760,2760,2760,0
20240701,095300,412629155,2760,2755,2760,2755,1004
20240701,095200,409859895,2755,2755,2755,2755,817
20240701,095100,407609060,2755,2755,2755,2755,0
20240701,095000,407609060,2755,2750,2755,2750,1235
20240701,094900,404212785,2750,2750,2750,2745,162
20240701,094800,403767590,2750,2755,2755,2745,2283
20240701,094700,397490030,2755,2755,2760,2755,514
20240701,094600,396071445,2755,2760,2760,2755,261
20240701,094500,395352385,2755,2750,2755,2750,271
20240701,094400,394606285,2755,2755,2755,2755,5
20240701,094300,394592510,2750,2745,2750,2745,6236
20240701,094200,377444005,2745,2745,2745,2745,3953
20240701,094100,366593020,2750,2750,2750,2745,103
20240701,094000,366310025,2750,2750,2755,2750,2893
20240701,093900,358350835,2750,2755,2755,2750,4741
20240701,093800,345308375,2755,2760,2760,2755,2241
20240701,093700,339134010,2760,2755,2760,2755,1540
20240701,093600,334884740,2755,2760,2765,2755,3519
20240701,093500,325178920,2760,2755,2760,2755,3431
20240701,093400,315716330,2755,2750,2755,2750,5353
20240701,093300,300990155,2750,2750,2750,2750,1082
20240701,093200,298014655,2750,2745,2750,2745,1539
20240701,093100,293786915,2750,2750,2750,2750,0
20240701,093000,293786915,2750,2740,2750,2735,3996
20240701,092900,282848060,2745,2750,2750,2745,216
20240701,092800,282254605,2745,2740,2750,2740,807
20240701,092700,280036855,2750,2750,2750,2745,1232
20240701,092600,276654105,2750,2750,2755,2745,1727
20240701,092500,271905245,2750,2740,2755,2740,16742
20240701,092400,225948560,2745,2730,2745,2730,1906
20240701,092300,220730280,2730,2735,2740,2730,1423
20240701,092200,216836575,2740,2735,2740,2735,674
20240701,092100,214990645,2740,2730,2740,2730,3023
20240701,092000,206725780,2730,2725,2735,2720,7443
20240701,091900,186408200,2730,2730,2730,2725,405
20240701,091800,185304350,2725,2725,2730,2720,3390
20240701,091700,176072305,2725,2720,2725,2715,1603
20240701,091600,171709670,2720,2720,2720,2715,816
20240701,091500,169490660,2720,2720,2725,2710,3364
20240701,091400,160354390,2720,2735,2750,2720,6337
20240701,091300,143020790,2750,2720,2750,2710,7502
20240701,091200,122517505,2730,2695,2730,2695,3063
20240701,091100,114215715,2690,2690,2700,2690,675
20240701,091000,112399460,2690,2690,2690,2680,8083
20240701,090900,90735105,2680,2695,2710,2680,5052
20240701,090800,77173925,2685,2695,2695,2685,56
20240701,090700,77023055,2700,2685,2710,2675,2796
20240701,090600,69478460,2685,2680,2685,2680,1430
20240701,090500,65645975,2680,2680,2680,2680,6
20240701,090400,65629895,2680,2665,2680,2665,559
20240701,090300,64139870,2665,2665,2670,2665,8370
20240701,090200,41795050,2665,2665,2670,2665,960
20240701,090100,39236600,2660,2660,2660,2660,1145
20240701,090000,36190900,2660,2700,2700,2660,13470