KissMeData/025560/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,191200,1576948195,2280,2280,2280,2280,30707
20240705,191100,1576948195,2280,2280,2280,2280,0
20240705,191000,1576948195,2280,2280,2280,2280,0
20240705,190900,1576948195,2280,2280,2280,2280,0
20240705,190800,1576948195,2280,2280,2280,2280,0
20240705,190700,1576948195,2280,2280,2280,2280,0
20240705,190600,1576948195,2280,2280,2280,2280,0
20240705,190500,1576948195,2280,2280,2280,2280,0
20240705,190400,1576948195,2280,2280,2280,2280,0
20240705,190300,1576948195,2280,2280,2280,2280,0
20240705,190200,1576948195,2280,2280,2280,2280,0
20240705,190100,1576948195,2280,2280,2280,2280,0
20240705,190000,1576948195,2280,2280,2280,2280,0
20240705,185900,1576948195,2280,2280,2280,2280,0
20240705,185800,1576948195,2280,2280,2280,2280,0
20240705,185700,1576948195,2280,2280,2280,2280,0
20240705,185600,1576948195,2280,2280,2280,2280,0
20240705,185500,1576948195,2280,2280,2280,2280,0
20240705,185400,1576948195,2280,2280,2280,2280,0
20240705,185300,1576948195,2280,2280,2280,2280,0
20240705,185200,1576948195,2280,2280,2280,2280,0
20240705,185100,1576948195,2280,2280,2280,2280,0
20240705,185000,1576948195,2280,2280,2280,2280,0
20240705,184900,1576948195,2280,2280,2280,2280,0
20240705,184800,1576948195,2280,2280,2280,2280,0
20240705,184700,1576948195,2280,2280,2280,2280,0
20240705,184600,1576948195,2280,2280,2280,2280,0
20240705,184500,1576948195,2280,2280,2280,2280,0
20240705,184400,1576948195,2280,2280,2280,2280,0
20240705,184300,1576948195,2280,2280,2280,2280,0
20240705,184200,1576948195,2280,2280,2280,2280,30707
20240705,184100,1576948195,2280,2280,2280,2280,0
20240705,184000,1576948195,2280,2280,2280,2280,0
20240705,183900,1576948195,2280,2280,2280,2280,0
20240705,183800,1576948195,2280,2280,2280,2280,0
20240705,183700,1576948195,2280,2280,2280,2280,0
20240705,183600,1576948195,2280,2280,2280,2280,0
20240705,183500,1576948195,2280,2280,2280,2280,0
20240705,183400,1576948195,2280,2280,2280,2280,0
20240705,183300,1576948195,2280,2280,2280,2280,0
20240705,183200,1576948195,2280,2280,2280,2280,0
20240705,183100,1576948195,2280,2280,2280,2280,0
20240705,183000,1576948195,2280,2280,2280,2280,0
20240705,182900,1576948195,2280,2280,2280,2280,0
20240705,182800,1576948195,2280,2280,2280,2280,0
20240705,182700,1576948195,2280,2280,2280,2280,0
20240705,182600,1576948195,2280,2280,2280,2280,0
20240705,182500,1576948195,2280,2280,2280,2280,0
20240705,182400,1576948195,2280,2280,2280,2280,0
20240705,182300,1576948195,2280,2280,2280,2280,0
20240705,182200,1576948195,2280,2280,2280,2280,0
20240705,182100,1576948195,2280,2280,2280,2280,0
20240705,182000,1576948195,2280,2280,2280,2280,0
20240705,181900,1576948195,2280,2280,2280,2280,0
20240705,181800,1576948195,2280,2280,2280,2280,0
20240705,181700,1576948195,2280,2280,2280,2280,0
20240705,181600,1576948195,2280,2280,2280,2280,0
20240705,181500,1576948195,2280,2280,2280,2280,0
20240705,181400,1576948195,2280,2280,2280,2280,0
20240705,181300,1576948195,2280,2280,2280,2280,0
20240705,181200,1576948195,2280,2280,2280,2280,30707
20240705,181100,1576948195,2280,2280,2280,2280,0
20240705,181000,1576948195,2280,2280,2280,2280,0
20240705,180900,1576948195,2280,2280,2280,2280,0
20240705,180800,1576948195,2280,2280,2280,2280,0
20240705,180700,1576948195,2280,2280,2280,2280,0
20240705,180600,1576948195,2280,2280,2280,2280,0
20240705,180500,1576948195,2280,2280,2280,2280,0
20240705,180400,1576948195,2280,2280,2280,2280,0
20240705,180300,1576948195,2280,2280,2280,2280,0
20240705,180200,1576948195,2280,2280,2280,2280,0
20240705,180100,1576948195,2280,2280,2280,2280,0
20240705,180000,1576948195,2280,2280,2280,2280,0
20240705,175900,1576948195,2280,2280,2280,2280,0
20240705,175800,1576948195,2280,2280,2280,2280,0
20240705,175700,1576948195,2280,2280,2280,2280,0
20240705,175600,1576948195,2280,2280,2280,2280,0
20240705,175500,1576948195,2280,2280,2280,2280,0
20240705,175400,1576948195,2280,2280,2280,2280,0
20240705,175300,1576948195,2280,2280,2280,2280,0
20240705,175200,1576948195,2280,2280,2280,2280,0
20240705,175100,1576948195,2280,2280,2280,2280,0
20240705,175000,1576948195,2280,2280,2280,2280,0
20240705,174900,1576948195,2280,2280,2280,2280,0
20240705,174800,1576948195,2280,2280,2280,2280,0
20240705,174700,1576948195,2280,2280,2280,2280,0
20240705,174600,1576948195,2280,2280,2280,2280,0
20240705,174500,1576948195,2280,2280,2280,2280,0
20240705,174400,1576948195,2280,2280,2280,2280,0
20240705,174300,1576948195,2280,2280,2280,2280,0
20240705,174200,1576948195,2280,2280,2280,2280,30707
20240705,174100,1576948195,2280,2280,2280,2280,0
20240705,174000,1576948195,2280,2280,2280,2280,0
20240705,173900,1576948195,2280,2280,2280,2280,0
20240705,173800,1576948195,2280,2280,2280,2280,0
20240705,173700,1576948195,2280,2280,2280,2280,0
20240705,173600,1576948195,2280,2280,2280,2280,0
20240705,173500,1576948195,2280,2280,2280,2280,0
20240705,173400,1576948195,2280,2280,2280,2280,0
20240705,173300,1576948195,2280,2280,2280,2280,0
20240705,173200,1576948195,2280,2280,2280,2280,0
20240705,173100,1576948195,2280,2280,2280,2280,0
20240705,173000,1576948195,2280,2280,2280,2280,0
20240705,172900,1576948195,2280,2280,2280,2280,0
20240705,172800,1576948195,2280,2280,2280,2280,0
20240705,172700,1576948195,2280,2280,2280,2280,0
20240705,172600,1576948195,2280,2280,2280,2280,0
20240705,172500,1576948195,2280,2280,2280,2280,0
20240705,172400,1576948195,2280,2280,2280,2280,0
20240705,172300,1576948195,2280,2280,2280,2280,0
20240705,172200,1576948195,2280,2280,2280,2280,0
20240705,172100,1576948195,2280,2280,2280,2280,0
20240705,172000,1576948195,2280,2280,2280,2280,0
20240705,171900,1576948195,2280,2280,2280,2280,0
20240705,171800,1576948195,2280,2280,2280,2280,0
20240705,171700,1576948195,2280,2280,2280,2280,0
20240705,171600,1576948195,2280,2280,2280,2280,0
20240705,171500,1576948195,2280,2280,2280,2280,0
20240705,171400,1576948195,2280,2280,2280,2280,0
20240705,171300,1576948195,2280,2280,2280,2280,0
20240705,171200,1576948195,2280,2280,2280,2280,30707
20240705,171100,1576948195,2280,2280,2280,2280,0
20240705,171000,1576948195,2280,2280,2280,2280,0
20240705,170900,1576948195,2280,2280,2280,2280,0
20240705,170800,1576948195,2280,2280,2280,2280,0
20240705,170700,1576948195,2280,2280,2280,2280,0
20240705,170600,1576948195,2280,2280,2280,2280,0
20240705,170500,1576948195,2280,2280,2280,2280,0
20240705,170400,1576948195,2280,2280,2280,2280,0
20240705,170300,1576948195,2280,2280,2280,2280,0
20240705,170200,1576948195,2280,2280,2280,2280,0
20240705,170100,1576948195,2280,2280,2280,2280,0
20240705,170000,1576948195,2280,2280,2280,2280,0
20240705,165900,1576948195,2280,2280,2280,2280,0
20240705,165800,1576948195,2280,2280,2280,2280,0
20240705,165700,1576948195,2280,2280,2280,2280,0
20240705,165600,1576948195,2280,2280,2280,2280,0
20240705,165500,1576948195,2280,2280,2280,2280,0
20240705,165400,1576948195,2280,2280,2280,2280,0
20240705,165300,1576948195,2280,2280,2280,2280,0
20240705,165200,1576948195,2280,2280,2280,2280,0
20240705,165100,1576948195,2280,2280,2280,2280,0
20240705,165000,1576948195,2280,2280,2280,2280,0
20240705,164900,1576948195,2280,2280,2280,2280,0
20240705,164800,1576948195,2280,2280,2280,2280,0
20240705,164700,1576948195,2280,2280,2280,2280,0
20240705,164600,1576948195,2280,2280,2280,2280,0
20240705,164500,1576948195,2280,2280,2280,2280,0
20240705,164400,1576948195,2280,2280,2280,2280,0
20240705,164300,1576948195,2280,2280,2280,2280,0
20240705,164200,1576948195,2280,2280,2280,2280,30707
20240705,164100,1576948195,2280,2280,2280,2280,0
20240705,164000,1576948195,2280,2280,2280,2280,0
20240705,163900,1576948195,2280,2280,2280,2280,0
20240705,163800,1576948195,2280,2280,2280,2280,0
20240705,163700,1576948195,2280,2280,2280,2280,0
20240705,163600,1576948195,2280,2280,2280,2280,0
20240705,163500,1576948195,2280,2280,2280,2280,0
20240705,163400,1576948195,2280,2280,2280,2280,0
20240705,163300,1576948195,2280,2280,2280,2280,0
20240705,163200,1576948195,2280,2280,2280,2280,0
20240705,163100,1576948195,2280,2280,2280,2280,0
20240705,163000,1576948195,2280,2280,2280,2280,0
20240705,162900,1576948195,2280,2280,2280,2280,0
20240705,162800,1576948195,2280,2280,2280,2280,0
20240705,162700,1576948195,2280,2280,2280,2280,0
20240705,162600,1576948195,2280,2280,2280,2280,0
20240705,162500,1576948195,2280,2280,2280,2280,0
20240705,162400,1576948195,2280,2280,2280,2280,0
20240705,162300,1576948195,2280,2280,2280,2280,0
20240705,162200,1576948195,2280,2280,2280,2280,0
20240705,162100,1576948195,2280,2280,2280,2280,0
20240705,162000,1576948195,2280,2280,2280,2280,0
20240705,161900,1576948195,2280,2280,2280,2280,0
20240705,161800,1576948195,2280,2280,2280,2280,0
20240705,161700,1576948195,2280,2280,2280,2280,0
20240705,161600,1576948195,2280,2280,2280,2280,0
20240705,161500,1576948195,2280,2280,2280,2280,0
20240705,161400,1576948195,2280,2280,2280,2280,0
20240705,161300,1576948195,2280,2280,2280,2280,0
20240705,161200,1576948195,2280,2280,2280,2280,30707
20240705,161100,1576948195,2280,2280,2280,2280,0
20240705,161000,1576948195,2280,2280,2280,2280,0
20240705,160900,1576948195,2280,2280,2280,2280,0
20240705,160800,1576948195,2280,2280,2280,2280,0
20240705,160700,1576948195,2280,2280,2280,2280,0
20240705,160600,1576948195,2280,2280,2280,2280,0
20240705,160500,1576948195,2280,2280,2280,2280,0
20240705,160400,1576948195,2280,2280,2280,2280,0
20240705,160300,1576948195,2280,2280,2280,2280,0
20240705,160200,1576948195,2280,2280,2280,2280,0
20240705,160100,1576948195,2280,2280,2280,2280,0
20240705,160000,1576948195,2280,2280,2280,2280,0
20240705,155900,1576948195,2280,2280,2280,2280,0
20240705,155800,1576948195,2280,2280,2280,2280,0
20240705,155700,1576948195,2280,2280,2280,2280,0
20240705,155600,1576948195,2280,2280,2280,2280,0
20240705,155500,1576948195,2280,2280,2280,2280,0
20240705,155400,1576948195,2280,2280,2280,2280,0
20240705,155300,1576948195,2280,2280,2280,2280,0
20240705,155200,1576948195,2280,2280,2280,2280,0
20240705,155100,1576948195,2280,2280,2280,2280,0
20240705,155000,1576948195,2280,2280,2280,2280,0
20240705,154900,1576948195,2280,2280,2280,2280,0
20240705,154800,1576948195,2280,2280,2280,2280,0
20240705,154700,1576948195,2280,2280,2280,2280,0
20240705,154600,1576948195,2280,2280,2280,2280,0
20240705,154500,1576948195,2280,2280,2280,2280,0
20240705,154400,1576948195,2280,2280,2280,2280,0
20240705,154300,1576948195,2280,2280,2280,2280,0
20240705,154200,1576948195,2280,2280,2280,2280,30707
20240705,154100,1576948195,2280,2280,2280,2280,0
20240705,154000,1576948195,2280,2280,2280,2280,0
20240705,153900,1576948195,2280,2280,2280,2280,0
20240705,153800,1576948195,2280,2280,2280,2280,0
20240705,153700,1576948195,2280,2280,2280,2280,0
20240705,153600,1576948195,2280,2280,2280,2280,0
20240705,153500,1576948195,2280,2280,2280,2280,0
20240705,153400,1576948195,2280,2280,2280,2280,0
20240705,153300,1576948195,2280,2280,2280,2280,0
20240705,153200,1576948195,2280,2280,2280,2280,0
20240705,153100,1576948195,2280,2280,2280,2280,0
20240705,153000,1576948195,2280,2280,2280,2280,30707
20240705,152900,1506936235,2270,2270,2270,2270,0
20240705,152800,1506936235,2270,2270,2270,2270,0
20240705,152700,1506936235,2270,2270,2270,2270,0
20240705,152600,1506936235,2270,2270,2270,2270,0
20240705,152500,1506936235,2270,2270,2270,2270,0
20240705,152400,1506936235,2270,2270,2270,2270,0
20240705,152300,1506936235,2270,2270,2270,2270,0
20240705,152200,1506936235,2270,2270,2270,2270,0
20240705,152100,1506936235,2270,2270,2270,2270,0
20240705,152000,1506936235,2270,2270,2270,2270,0
20240705,151900,1506936235,2270,2275,2275,2270,317
20240705,151800,1506215870,2275,2275,2275,2270,503
20240705,151700,1505071550,2275,2275,2280,2260,19265
20240705,151600,1461504475,2275,2275,2280,2270,936
20240705,151500,1459379580,2280,2270,2280,2270,359
20240705,151400,1458562945,2280,2280,2280,2275,2115
20240705,151300,1453741745,2280,2275,2280,2270,685
20240705,151200,1452184180,2275,2265,2275,2265,3060
20240705,151100,1445226470,2270,2270,2275,2265,833
20240705,151000,1443337755,2270,2265,2270,2260,16109
20240705,150900,1406829305,2265,2260,2265,2260,6635
20240705,150800,1391801080,2270,2270,2275,2255,9296
20240705,150700,1370765745,2275,2275,2280,2270,8340
20240705,150600,1351818025,2275,2275,2280,2270,3516
20240705,150500,1343826775,2280,2275,2280,2275,3790
20240705,150400,1335194765,2280,2275,2280,2275,1640
20240705,150300,1331463240,2280,2270,2280,2270,1346
20240705,150200,1328402165,2270,2280,2285,2270,16151
20240705,150100,1291632645,2285,2285,2295,2285,4995
20240705,150000,1280218060,2295,2300,2300,2290,28897
20240705,145900,1213958055,2300,2300,2300,2300,40
20240705,145800,1213866055,2300,2295,2300,2295,27
20240705,145700,1213804000,2300,2300,2300,2300,1035
20240705,145600,1211423500,2305,2300,2305,2300,22
20240705,145500,1211372845,2305,2300,2305,2295,8
20240705,145400,1211354460,2295,2295,2295,2295,14
20240705,145300,1211322330,2300,2300,2300,2300,1
20240705,145200,1211320030,2300,2300,2300,2295,619
20240705,145100,1209896630,2300,2300,2300,2300,426
20240705,145000,1208916830,2300,2295,2300,2295,2148
20240705,144900,1203987165,2300,2305,2305,2300,492
20240705,144800,1202855415,2305,2300,2305,2300,1114
20240705,144700,1200288200,2300,2305,2305,2300,1887
20240705,144600,1195948080,2300,2300,2305,2300,72
20240705,144500,1195782455,2305,2300,2305,2300,262
20240705,144400,1195179825,2305,2305,2305,2295,4422
20240705,144300,1185006255,2305,2305,2305,2305,21
20240705,144200,1184957850,2305,2300,2305,2295,800
20240705,144100,1183117910,2300,2300,2300,2295,1162
20240705,144000,1180445320,2300,2300,2300,2300,3
20240705,143900,1180438420,2300,2300,2300,2295,337
20240705,143800,1179664480,2300,2295,2300,2295,68
20240705,143700,1179508385,2300,2295,2300,2295,2380
20240705,143600,1174046275,2300,2300,2305,2300,664
20240705,143500,1172518915,2305,2305,2305,2300,954
20240705,143400,1170324705,2300,2300,2300,2300,490
20240705,143300,1169197705,2300,2300,2300,2300,1252
20240705,143200,1166318105,2300,2300,2300,2300,31
20240705,143100,1166246805,2300,2295,2300,2295,2776
20240705,143000,1159864855,2300,2300,2300,2300,100
20240705,142900,1159634855,2300,2300,2300,2300,1219
20240705,142800,1156831155,2300,2300,2300,2300,320
20240705,142700,1156095155,2295,2295,2295,2295,0
20240705,142600,1156095155,2295,2295,2295,2295,600
20240705,142500,1154718155,2295,2300,2300,2295,1274
20240705,142400,1151794320,2300,2300,2300,2300,9
20240705,142300,1151773620,2300,2305,2305,2300,2458
20240705,142200,1146117720,2305,2305,2305,2305,1
20240705,142100,1146115415,2300,2300,2300,2300,673
20240705,142000,1144567515,2305,2305,2305,2305,100
20240705,141900,1144337015,2305,2305,2305,2305,30
20240705,141800,1144267865,2300,2300,2300,2300,20
20240705,141700,1144221865,2300,2300,2300,2300,0
20240705,141600,1144221865,2300,2300,2300,2300,226
20240705,141500,1143702065,2300,2300,2300,2300,0
20240705,141400,1143702065,2300,2300,2300,2300,160
20240705,141300,1143334065,2300,2300,2300,2300,100
20240705,141200,1143104065,2295,2295,2295,2295,0
20240705,141100,1143104065,2295,2295,2300,2295,215
20240705,141000,1142610515,2300,2295,2300,2295,688
20240705,140900,1141029615,2295,2295,2295,2295,0
20240705,140800,1141029615,2295,2295,2305,2295,3201
20240705,140700,1133683310,2300,2300,2300,2300,621
20240705,140600,1132255010,2300,2300,2300,2300,175
20240705,140500,1131852510,2300,2300,2300,2300,0
20240705,140400,1131852510,2300,2300,2305,2295,1640
20240705,140300,1128085110,2305,2295,2305,2295,2823
20240705,140200,1121605325,2300,2300,2300,2300,140
20240705,140100,1121283325,2295,2300,2300,2295,209
20240705,140000,1120803115,2300,2300,2300,2295,1823
20240705,135900,1116610455,2305,2305,2305,2305,0
20240705,135800,1116610455,2305,2305,2305,2305,0
20240705,135700,1116610455,2305,2300,2305,2300,321
20240705,135600,1115871050,2300,2300,2300,2300,896
20240705,135500,1113810250,2300,2300,2300,2300,126
20240705,135400,1113520450,2300,2300,2300,2300,158
20240705,135300,1113157050,2300,2300,2300,2300,0
20240705,135200,1113157050,2300,2300,2300,2300,86
20240705,135100,1112959250,2295,2300,2300,2295,1208
20240705,135000,1110180855,2300,2305,2305,2300,601
20240705,134900,1108798550,2305,2300,2305,2300,180
20240705,134800,1108384540,2300,2300,2300,2300,795
20240705,134700,1106556040,2300,2300,2300,2295,3437
20240705,134600,1098652045,2300,2300,2300,2300,314
20240705,134500,1097929845,2305,2300,2305,2300,401
20240705,134400,1097007540,2300,2305,2305,2300,5322
20240705,134300,1084766440,2305,2305,2305,2300,1139
20240705,134200,1082146685,2305,2305,2305,2305,16
20240705,134100,1082109805,2300,2300,2300,2300,207
20240705,134000,1081633705,2300,2300,2300,2300,200
20240705,133900,1081173705,2300,2300,2300,2300,657
20240705,133800,1079662605,2305,2300,2305,2300,779
20240705,133700,1077868060,2300,2310,2310,2300,203
20240705,133600,1077400640,2310,2305,2310,2300,62
20240705,133500,1077257985,2310,2305,2310,2305,121
20240705,133400,1076979060,2300,2310,2310,2300,3161
20240705,133300,1069692940,2310,2310,2310,2310,7
20240705,133200,1069676770,2310,2310,2310,2310,206
20240705,133100,1069200910,2310,2310,2310,2305,269
20240705,133000,1068579525,2310,2310,2310,2305,1850
20240705,132900,1064306610,2310,2310,2310,2310,118
20240705,132800,1064034030,2310,2310,2310,2310,9
20240705,132700,1064013240,2305,2310,2310,2305,294
20240705,132600,1063334965,2310,2310,2310,2305,646
20240705,132500,1061845730,2310,2310,2310,2310,74
20240705,132400,1061674790,2310,2310,2310,2310,0
20240705,132300,1061674790,2310,2310,2310,2310,83
20240705,132200,1061483060,2315,2315,2315,2315,500
20240705,132100,1060325560,2315,2305,2315,2305,672
20240705,132000,1058774075,2310,2310,2310,2310,28
20240705,131900,1058709395,2315,2315,2315,2310,1009
20240705,131800,1056373575,2310,2315,2315,2310,9
20240705,131700,1056352760,2305,2315,2315,2305,306
20240705,131600,1055647370,2305,2300,2305,2300,2043
20240705,131500,1050938370,2305,2305,2305,2300,6725
20240705,131400,1035444725,2310,2310,2310,2310,600
20240705,131300,1034058725,2310,2310,2320,2305,8061
20240705,131200,1015445780,2325,2315,2325,2315,736
20240705,131100,1013741930,2325,2315,2325,2315,3996
20240705,131000,1004491180,2325,2320,2325,2315,4104
20240705,130900,994989895,2320,2320,2320,2320,2599
20240705,130800,988960215,2320,2320,2320,2320,20
20240705,130700,988913815,2315,2325,2325,2315,250
20240705,130600,988335000,2315,2315,2315,2315,50
20240705,130500,988219250,2325,2325,2325,2320,5
20240705,130400,988207635,2320,2325,2325,2315,205
20240705,130300,987733020,2320,2315,2325,2315,741
20240705,130200,986014795,2310,2320,2325,2310,1328
20240705,130100,982946585,2315,2320,2325,2315,1815
20240705,130000,978743625,2315,2315,2315,2315,16
20240705,125900,978706585,2320,2320,2320,2320,1
20240705,125800,978704265,2325,2325,2325,2320,88
20240705,125700,978500005,2320,2320,2325,2320,10
20240705,125600,978476785,2325,2315,2325,2315,1963
20240705,125500,973927415,2320,2320,2325,2315,149
20240705,125400,973582425,2325,2320,2325,2320,12
20240705,125300,973554555,2325,2325,2325,2325,0
20240705,125200,973554555,2325,2320,2325,2320,51
20240705,125100,973436230,2325,2320,2325,2315,507
20240705,125000,972259890,2320,2315,2320,2315,1497
20240705,124900,968792795,2320,2320,2325,2320,1399
20240705,124800,965547110,2325,2320,2325,2315,2645
20240705,124700,959423330,2315,2325,2325,2315,7180
20240705,124600,942769480,2330,2340,2340,2325,17975
20240705,124500,900913870,2340,2335,2340,2335,1005
20240705,124400,898567170,2340,2340,2340,2340,0
20240705,124300,898567170,2340,2340,2340,2340,0
20240705,124200,898567170,2340,2340,2340,2340,0
20240705,124100,898567170,2340,2335,2340,2335,216
20240705,124000,898062755,2340,2340,2340,2340,500
20240705,123900,896892755,2340,2340,2340,2340,0
20240705,123800,896892755,2340,2340,2340,2335,359
20240705,123700,896053980,2340,2340,2340,2340,150
20240705,123600,895702980,2340,2340,2340,2340,45
20240705,123500,895597680,2340,2340,2340,2340,1
20240705,123400,895595340,2340,2340,2340,2335,3794
20240705,123300,886722685,2345,2345,2345,2340,4
20240705,123200,886713315,2340,2345,2345,2340,125
20240705,123100,886420790,2345,2345,2345,2345,1
20240705,123000,886418445,2340,2340,2340,2340,0
20240705,122900,886418445,2340,2345,2345,2340,1071
20240705,122800,883912300,2340,2345,2345,2340,498
20240705,122700,882746630,2340,2345,2345,2340,793
20240705,122600,880890985,2345,2345,2345,2340,529
20240705,122500,879652115,2350,2350,2350,2350,0
20240705,122400,879652115,2350,2345,2350,2345,3024
20240705,122300,872560830,2340,2340,2340,2340,1029
20240705,122200,870152970,2345,2345,2345,2345,0
20240705,122100,870152970,2345,2345,2345,2345,2
20240705,122000,870148280,2345,2340,2345,2340,101
20240705,121900,869911935,2345,2340,2345,2340,1201
20240705,121800,867101590,2345,2340,2345,2340,2
20240705,121700,867096905,2345,2345,2345,2345,103
20240705,121600,866855370,2345,2340,2345,2340,615
20240705,121500,865416245,2340,2345,2345,2340,1055
20240705,121400,862947270,2340,2345,2345,2340,608
20240705,121300,861524260,2350,2350,2350,2350,0
20240705,121200,861524260,2350,2345,2350,2340,4268
20240705,121100,851517270,2345,2345,2345,2340,202
20240705,121000,851043585,2345,2345,2345,2340,392
20240705,120900,850126295,2340,2340,2340,2340,0
20240705,120800,850126295,2340,2345,2345,2340,984
20240705,120700,847822560,2345,2345,2345,2345,2002
20240705,120600,843127870,2345,2340,2345,2340,102
20240705,120500,842889180,2340,2340,2340,2340,105
20240705,120400,842643480,2345,2345,2345,2345,54
20240705,120300,842516850,2335,2335,2335,2335,0
20240705,120200,842516850,2335,2340,2340,2335,1003
20240705,120100,840173705,2340,2340,2340,2340,10
20240705,120000,840150305,2340,2340,2340,2340,2091
20240705,115900,835257365,2335,2335,2335,2335,47
20240705,115800,835147620,2335,2335,2335,2335,0
20240705,115700,835147620,2335,2340,2340,2335,674
20240705,115600,833573815,2340,2340,2340,2340,50
20240705,115500,833456815,2340,2340,2340,2335,63
20240705,115400,833309465,2340,2335,2340,2335,12
20240705,115300,833281420,2340,2340,2340,2340,16
20240705,115200,833243980,2335,2340,2340,2335,201
20240705,115100,832774620,2340,2340,2340,2340,5
20240705,115000,832762920,2335,2340,2340,2335,6070
20240705,114900,818579920,2345,2345,2345,2345,500
20240705,114800,817407420,2340,2340,2340,2340,43
20240705,114700,817306800,2340,2340,2340,2340,346
20240705,114600,816497160,2340,2340,2340,2340,0
20240705,114500,816497160,2340,2340,2340,2340,0
20240705,114400,816497160,2340,2340,2340,2340,1683
20240705,114300,812558940,2340,2340,2340,2340,3421
20240705,114200,804553800,2340,2340,2340,2340,4325
20240705,114100,794433300,2345,2345,2345,2345,0
20240705,114000,794433300,2345,2345,2345,2345,300
20240705,113900,793729800,2340,2340,2340,2340,50
20240705,113800,793612800,2340,2340,2340,2340,0
20240705,113700,793612800,2340,2340,2340,2340,60
20240705,113600,793472400,2340,2340,2340,2340,247
20240705,113500,792894420,2340,2340,2345,2340,2029
20240705,113400,788136920,2340,2340,2340,2340,301
20240705,113300,787432580,2340,2345,2345,2340,259
20240705,113200,786826420,2345,2345,2345,2345,100
20240705,113100,786591920,2340,2345,2345,2340,1045
20240705,113000,784146495,2345,2345,2345,2345,5
20240705,112900,784134770,2345,2345,2345,2345,0
20240705,112800,784134770,2345,2345,2345,2345,0
20240705,112700,784134770,2345,2345,2345,2345,660
20240705,112600,782587070,2345,2345,2345,2345,26
20240705,112500,782526100,2345,2345,2345,2345,774
20240705,112400,780711070,2345,2340,2345,2340,410
20240705,112300,779751095,2350,2350,2350,2350,0
20240705,112200,779751095,2350,2345,2350,2345,204
20240705,112100,779272705,2345,2345,2345,2345,0
20240705,112000,779272705,2345,2345,2345,2345,114
20240705,111900,779005375,2345,2340,2345,2340,878
20240705,111800,776946965,2340,2340,2340,2340,0
20240705,111700,776946965,2340,2340,2340,2340,789
20240705,111600,775100705,2340,2340,2340,2340,0
20240705,111500,775100705,2340,2340,2340,2340,0
20240705,111400,775100705,2340,2340,2340,2340,0
20240705,111300,775100705,2340,2340,2340,2340,284
20240705,111200,774436145,2335,2335,2335,2335,0
20240705,111100,774436145,2335,2335,2335,2335,3
20240705,111000,774429140,2340,2340,2340,2340,205
20240705,110900,773949440,2335,2335,2335,2335,111
20240705,110800,773690255,2335,2340,2340,2335,750
20240705,110700,771938965,2340,2340,2340,2340,1
20240705,110600,771936625,2340,2340,2340,2340,201
20240705,110500,771466285,2335,2335,2335,2330,1028
20240705,110400,769067410,2335,2330,2335,2330,622
20240705,110300,767616065,2330,2330,2330,2330,100
20240705,110200,767383065,2330,2335,2335,2330,1406
20240705,110100,764103055,2335,2335,2335,2335,0
20240705,110000,764103055,2335,2340,2340,2335,3938
20240705,105900,754905140,2335,2335,2335,2335,42
20240705,105800,754807070,2335,2335,2340,2335,1701
20240705,105700,750832735,2335,2335,2335,2335,0
20240705,105600,750832735,2335,2335,2340,2335,1470
20240705,105500,747398285,2330,2335,2340,2330,4735
20240705,105400,736361395,2330,2340,2340,2330,2652
20240705,105300,730170720,2345,2345,2345,2345,9
20240705,105200,730149615,2350,2350,2350,2350,0
20240705,105100,730149615,2350,2350,2350,2350,0
20240705,105000,730149615,2350,2345,2350,2345,787
20240705,104900,728302675,2335,2345,2345,2335,996
20240705,104800,725968025,2335,2345,2345,2335,131
20240705,104700,725660840,2330,2350,2350,2330,11627
20240705,104600,698531170,2350,2345,2350,2345,686
20240705,104500,696920165,2345,2345,2345,2345,200
20240705,104400,696451165,2335,2345,2355,2335,11988
20240705,104300,668413665,2345,2350,2350,2345,1668
20240705,104200,664499665,2355,2355,2355,2355,1903
20240705,104100,660018100,2355,2355,2355,2355,100
20240705,104000,659782600,2355,2355,2360,2350,7345
20240705,103900,642488700,2360,2360,2360,2360,2
20240705,103800,642483980,2355,2355,2355,2355,40
20240705,103700,642389780,2355,2355,2355,2355,0
20240705,103600,642389780,2355,2355,2355,2355,1421
20240705,103500,639043325,2360,2360,2360,2360,3
20240705,103400,639036245,2355,2360,2360,2355,999
20240705,103300,636680200,2350,2350,2350,2350,223
20240705,103200,636156150,2350,2360,2360,2350,614
20240705,103100,634713215,2365,2365,2365,2365,0
20240705,103000,634713215,2365,2365,2365,2365,32
20240705,102900,634637535,2355,2360,2360,2355,753
20240705,102800,632864180,2360,2360,2360,2355,346
20240705,102700,632048490,2360,2360,2360,2360,4
20240705,102600,632039050,2365,2360,2365,2355,2349
20240705,102500,626495905,2360,2360,2360,2360,0
20240705,102400,626495905,2360,2360,2360,2360,1345
20240705,102300,623321705,2360,2365,2365,2360,1002
20240705,102200,620952475,2360,2365,2365,2360,6
20240705,102100,620938290,2365,2365,2365,2365,1742
20240705,102000,616818460,2365,2365,2365,2365,5
20240705,101900,616806635,2360,2360,2360,2360,1120
20240705,101800,614163435,2350,2350,2350,2350,28
20240705,101700,614097635,2350,2355,2355,2345,3417
20240705,101600,606075410,2350,2350,2355,2350,38
20240705,101500,605986100,2350,2350,2350,2350,901
20240705,101400,603868750,2350,2350,2350,2350,199
20240705,101300,603401100,2350,2350,2350,2350,0
20240705,101200,603401100,2350,2355,2355,2350,400
20240705,101100,602460765,2360,2360,2360,2360,26
20240705,101000,602399405,2360,2360,2360,2360,505
20240705,100900,601207605,2350,2350,2350,2350,257
20240705,100800,600603655,2350,2365,2365,2345,3513
20240705,100700,592363075,2345,2360,2360,2340,5100
20240705,100600,580389470,2360,2365,2365,2360,170
20240705,100500,579987770,2360,2365,2365,2360,417
20240705,100400,579003590,2365,2360,2365,2355,5967
20240705,100300,564922250,2365,2365,2370,2365,688
20240705,100200,563295125,2370,2370,2375,2365,372
20240705,100100,562414730,2370,2370,2370,2365,106
20240705,100000,562163530,2365,2370,2370,2365,450
20240705,095900,561097355,2370,2360,2375,2360,6632
20240705,095800,545368250,2360,2365,2365,2360,285
20240705,095700,544694615,2365,2365,2370,2365,2205
20240705,095600,539479665,2365,2370,2370,2365,1318
20240705,095500,536356015,2370,2370,2375,2370,1127
20240705,095400,533685010,2370,2370,2370,2365,651
20240705,095300,532142235,2370,2370,2375,2365,1569
20240705,095200,528423715,2370,2370,2370,2370,331
20240705,095100,527639245,2370,2360,2370,2360,5808
20240705,095000,513916450,2360,2360,2360,2355,1074
20240705,094900,511381855,2360,2360,2360,2355,945
20240705,094800,509156340,2360,2360,2360,2360,0
20240705,094700,509156340,2360,2365,2365,2360,1211
20240705,094600,506297560,2365,2355,2365,2355,3756
20240705,094500,497435450,2355,2345,2360,2340,4620
20240705,094400,486577835,2350,2345,2350,2345,423
20240705,094300,485584035,2350,2345,2350,2345,159
20240705,094200,485210415,2345,2325,2345,2325,7056
20240705,094100,468769230,2320,2330,2330,2320,2658
20240705,094000,462590755,2330,2330,2330,2320,4764
20240705,093900,451520680,2330,2335,2335,2325,6564
20240705,093800,436239910,2340,2340,2340,2335,725
20240705,093700,434545415,2340,2335,2340,2330,830
20240705,093600,432607355,2335,2335,2340,2330,3288
20240705,093500,424940380,2340,2345,2345,2340,859
20240705,093400,422930290,2345,2340,2345,2340,96
20240705,093300,422705640,2340,2340,2345,2330,4649
20240705,093200,411841480,2350,2355,2360,2340,12721
20240705,093100,381967850,2360,2360,2360,2355,131
20240705,093000,381658715,2360,2355,2360,2355,550
20240705,092900,380362460,2360,2360,2360,2350,5127
20240705,092800,368287495,2360,2365,2365,2355,247
20240705,092700,367705365,2365,2365,2365,2360,2207
20240705,092600,362496275,2365,2360,2365,2360,2205
20240705,092500,357287415,2360,2355,2360,2355,2248
20240705,092400,351989795,2355,2365,2365,2355,1323
20240705,092300,348868115,2365,2360,2365,2355,1679
20240705,092200,344905700,2360,2365,2365,2360,1256
20240705,092100,341939560,2370,2375,2375,2365,3320
20240705,092000,334077035,2375,2375,2380,2370,920
20240705,091900,331890055,2380,2380,2380,2375,606
20240705,091800,330448275,2380,2370,2380,2365,7854
20240705,091700,311833775,2380,2380,2380,2370,609
20240705,091600,310387605,2380,2385,2385,2375,5878
20240705,091500,296379260,2385,2395,2395,2385,3636
20240705,091400,287707245,2390,2390,2395,2390,3849
20240705,091300,278508000,2390,2375,2390,2365,8985
20240705,091200,257142535,2380,2375,2380,2375,1377
20240705,091100,253869285,2375,2370,2375,2360,5386
20240705,091000,241105205,2370,2365,2370,2355,4351
20240705,090900,230817590,2370,2375,2380,2365,5971
20240705,090800,216655395,2380,2380,2385,2375,2113
20240705,090700,211627150,2380,2375,2380,2370,3409
20240705,090600,203521375,2375,2400,2400,2375,11261
20240705,090500,176600520,2400,2390,2410,2380,15167
20240705,090400,140271775,2385,2390,2395,2385,7955
20240705,090300,121272530,2390,2370,2395,2365,21860
20240705,090200,69239490,2370,2345,2370,2340,20425
20240705,090100,21147060,2355,2335,2360,2335,3466
20240705,090000,13012105,2360,2340,2370,2330,5165