KissMeData/004270/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,184300,79461917,1720,1720,1720,1720,1418
20240705,184200,79461917,1720,1720,1720,1720,0
20240705,184100,79461917,1720,1720,1720,1720,0
20240705,184000,79461917,1720,1720,1720,1720,0
20240705,183900,79461917,1720,1720,1720,1720,0
20240705,183800,79461917,1720,1720,1720,1720,0
20240705,183700,79461917,1720,1720,1720,1720,0
20240705,183600,79461917,1720,1720,1720,1720,0
20240705,183500,79461917,1720,1720,1720,1720,0
20240705,183400,79461917,1720,1720,1720,1720,0
20240705,183300,79461917,1720,1720,1720,1720,0
20240705,183200,79461917,1720,1720,1720,1720,0
20240705,183100,79461917,1720,1720,1720,1720,0
20240705,183000,79461917,1720,1720,1720,1720,0
20240705,182900,79461917,1720,1720,1720,1720,0
20240705,182800,79461917,1720,1720,1720,1720,0
20240705,182700,79461917,1720,1720,1720,1720,0
20240705,182600,79461917,1720,1720,1720,1720,0
20240705,182500,79461917,1720,1720,1720,1720,0
20240705,182400,79461917,1720,1720,1720,1720,0
20240705,182300,79461917,1720,1720,1720,1720,0
20240705,182200,79461917,1720,1720,1720,1720,0
20240705,182100,79461917,1720,1720,1720,1720,0
20240705,182000,79461917,1720,1720,1720,1720,0
20240705,181900,79461917,1720,1720,1720,1720,0
20240705,181800,79461917,1720,1720,1720,1720,0
20240705,181700,79461917,1720,1720,1720,1720,0
20240705,181600,79461917,1720,1720,1720,1720,0
20240705,181500,79461917,1720,1720,1720,1720,0
20240705,181400,79461917,1720,1720,1720,1720,0
20240705,181300,79461917,1720,1720,1720,1720,1418
20240705,181200,79461917,1720,1720,1720,1720,0
20240705,181100,79461917,1720,1720,1720,1720,0
20240705,181000,79461917,1720,1720,1720,1720,0
20240705,180900,79461917,1720,1720,1720,1720,0
20240705,180800,79461917,1720,1720,1720,1720,0
20240705,180700,79461917,1720,1720,1720,1720,0
20240705,180600,79461917,1720,1720,1720,1720,0
20240705,180500,79461917,1720,1720,1720,1720,0
20240705,180400,79461917,1720,1720,1720,1720,0
20240705,180300,79461917,1720,1720,1720,1720,0
20240705,180200,79461917,1720,1720,1720,1720,0
20240705,180100,79461917,1720,1720,1720,1720,0
20240705,180000,79461917,1720,1720,1720,1720,0
20240705,175900,79461917,1720,1720,1720,1720,0
20240705,175800,79461917,1720,1720,1720,1720,0
20240705,175700,79461917,1720,1720,1720,1720,0
20240705,175600,79461917,1720,1720,1720,1720,0
20240705,175500,79461917,1720,1720,1720,1720,0
20240705,175400,79461917,1720,1720,1720,1720,0
20240705,175300,79461917,1720,1720,1720,1720,0
20240705,175200,79461917,1720,1720,1720,1720,0
20240705,175100,79461917,1720,1720,1720,1720,0
20240705,175000,79461917,1720,1720,1720,1720,0
20240705,174900,79461917,1720,1720,1720,1720,0
20240705,174800,79461917,1720,1720,1720,1720,0
20240705,174700,79461917,1720,1720,1720,1720,0
20240705,174600,79461917,1720,1720,1720,1720,0
20240705,174500,79461917,1720,1720,1720,1720,0
20240705,174400,79461917,1720,1720,1720,1720,0
20240705,174300,79461917,1720,1720,1720,1720,1418
20240705,174200,79461917,1720,1720,1720,1720,0
20240705,174100,79461917,1720,1720,1720,1720,0
20240705,174000,79461917,1720,1720,1720,1720,0
20240705,173900,79461917,1720,1720,1720,1720,0
20240705,173800,79461917,1720,1720,1720,1720,0
20240705,173700,79461917,1720,1720,1720,1720,0
20240705,173600,79461917,1720,1720,1720,1720,0
20240705,173500,79461917,1720,1720,1720,1720,0
20240705,173400,79461917,1720,1720,1720,1720,0
20240705,173300,79461917,1720,1720,1720,1720,0
20240705,173200,79461917,1720,1720,1720,1720,0
20240705,173100,79461917,1720,1720,1720,1720,0
20240705,173000,79461917,1720,1720,1720,1720,0
20240705,172900,79461917,1720,1720,1720,1720,0
20240705,172800,79461917,1720,1720,1720,1720,0
20240705,172700,79461917,1720,1720,1720,1720,0
20240705,172600,79461917,1720,1720,1720,1720,0
20240705,172500,79461917,1720,1720,1720,1720,0
20240705,172400,79461917,1720,1720,1720,1720,0
20240705,172300,79461917,1720,1720,1720,1720,0
20240705,172200,79461917,1720,1720,1720,1720,0
20240705,172100,79461917,1720,1720,1720,1720,0
20240705,172000,79461917,1720,1720,1720,1720,0
20240705,171900,79461917,1720,1720,1720,1720,0
20240705,171800,79461917,1720,1720,1720,1720,0
20240705,171700,79461917,1720,1720,1720,1720,0
20240705,171600,79461917,1720,1720,1720,1720,0
20240705,171500,79461917,1720,1720,1720,1720,0
20240705,171400,79461917,1720,1720,1720,1720,0
20240705,171300,79461917,1720,1720,1720,1720,1418
20240705,171200,79461917,1720,1720,1720,1720,0
20240705,171100,79461917,1720,1720,1720,1720,0
20240705,171000,79461917,1720,1720,1720,1720,0
20240705,170900,79461917,1720,1720,1720,1720,0
20240705,170800,79461917,1720,1720,1720,1720,0
20240705,170700,79461917,1720,1720,1720,1720,0
20240705,170600,79461917,1720,1720,1720,1720,0
20240705,170500,79461917,1720,1720,1720,1720,0
20240705,170400,79461917,1720,1720,1720,1720,0
20240705,170300,79461917,1720,1720,1720,1720,0
20240705,170200,79461917,1720,1720,1720,1720,0
20240705,170100,79461917,1720,1720,1720,1720,0
20240705,170000,79461917,1720,1720,1720,1720,0
20240705,165900,79461917,1720,1720,1720,1720,0
20240705,165800,79461917,1720,1720,1720,1720,0
20240705,165700,79461917,1720,1720,1720,1720,0
20240705,165600,79461917,1720,1720,1720,1720,0
20240705,165500,79461917,1720,1720,1720,1720,0
20240705,165400,79461917,1720,1720,1720,1720,0
20240705,165300,79461917,1720,1720,1720,1720,0
20240705,165200,79461917,1720,1720,1720,1720,0
20240705,165100,79461917,1720,1720,1720,1720,0
20240705,165000,79461917,1720,1720,1720,1720,0
20240705,164900,79461917,1720,1720,1720,1720,0
20240705,164800,79461917,1720,1720,1720,1720,0
20240705,164700,79461917,1720,1720,1720,1720,0
20240705,164600,79461917,1720,1720,1720,1720,0
20240705,164500,79461917,1720,1720,1720,1720,0
20240705,164400,79461917,1720,1720,1720,1720,0
20240705,164300,79461917,1720,1720,1720,1720,1418
20240705,164200,79461917,1720,1720,1720,1720,0
20240705,164100,79461917,1720,1720,1720,1720,0
20240705,164000,79461917,1720,1720,1720,1720,0
20240705,163900,79461917,1720,1720,1720,1720,0
20240705,163800,79461917,1720,1720,1720,1720,0
20240705,163700,79461917,1720,1720,1720,1720,0
20240705,163600,79461917,1720,1720,1720,1720,0
20240705,163500,79461917,1720,1720,1720,1720,0
20240705,163400,79461917,1720,1720,1720,1720,0
20240705,163300,79461917,1720,1720,1720,1720,0
20240705,163200,79461917,1720,1720,1720,1720,0
20240705,163100,79461917,1720,1720,1720,1720,0
20240705,163000,79461917,1720,1720,1720,1720,0
20240705,162900,79461917,1720,1720,1720,1720,0
20240705,162800,79461917,1720,1720,1720,1720,0
20240705,162700,79461917,1720,1720,1720,1720,0
20240705,162600,79461917,1720,1720,1720,1720,0
20240705,162500,79461917,1720,1720,1720,1720,0
20240705,162400,79461917,1720,1720,1720,1720,0
20240705,162300,79461917,1720,1720,1720,1720,0
20240705,162200,79461917,1720,1720,1720,1720,0
20240705,162100,79461917,1720,1720,1720,1720,0
20240705,162000,79461917,1720,1720,1720,1720,0
20240705,161900,79461917,1720,1720,1720,1720,0
20240705,161800,79461917,1720,1720,1720,1720,0
20240705,161700,79461917,1720,1720,1720,1720,0
20240705,161600,79461917,1720,1720,1720,1720,0
20240705,161500,79461917,1720,1720,1720,1720,0
20240705,161400,79461917,1720,1720,1720,1720,0
20240705,161300,79461917,1720,1720,1720,1720,1418
20240705,161200,79461917,1720,1720,1720,1720,0
20240705,161100,79461917,1720,1720,1720,1720,0
20240705,161000,79461917,1720,1720,1720,1720,0
20240705,160900,79461917,1720,1720,1720,1720,0
20240705,160800,79461917,1720,1720,1720,1720,0
20240705,160700,79461917,1720,1720,1720,1720,0
20240705,160600,79461917,1720,1720,1720,1720,0
20240705,160500,79461917,1720,1720,1720,1720,0
20240705,160400,79461917,1720,1720,1720,1720,0
20240705,160300,79461917,1720,1720,1720,1720,0
20240705,160200,79461917,1720,1720,1720,1720,0
20240705,160100,79461917,1720,1720,1720,1720,0
20240705,160000,79461917,1720,1720,1720,1720,0
20240705,155900,79461917,1720,1720,1720,1720,0
20240705,155800,79461917,1720,1720,1720,1720,0
20240705,155700,79461917,1720,1720,1720,1720,0
20240705,155600,79461917,1720,1720,1720,1720,0
20240705,155500,79461917,1720,1720,1720,1720,0
20240705,155400,79461917,1720,1720,1720,1720,0
20240705,155300,79461917,1720,1720,1720,1720,0
20240705,155200,79461917,1720,1720,1720,1720,0
20240705,155100,79461917,1720,1720,1720,1720,0
20240705,155000,79461917,1720,1720,1720,1720,0
20240705,154900,79461917,1720,1720,1720,1720,0
20240705,154800,79461917,1720,1720,1720,1720,0
20240705,154700,79461917,1720,1720,1720,1720,0
20240705,154600,79461917,1720,1720,1720,1720,0
20240705,154500,79461917,1720,1720,1720,1720,0
20240705,154400,79461917,1720,1720,1720,1720,0
20240705,154300,79461917,1720,1720,1720,1720,1418
20240705,154200,79461917,1720,1720,1720,1720,0
20240705,154100,79461917,1720,1720,1720,1720,0
20240705,154000,79461917,1720,1720,1720,1720,0
20240705,153900,79461917,1720,1720,1720,1720,0
20240705,153800,79461917,1720,1720,1720,1720,0
20240705,153700,79461917,1720,1720,1720,1720,0
20240705,153600,79461917,1720,1720,1720,1720,0
20240705,153500,79461917,1720,1720,1720,1720,0
20240705,153400,79461917,1720,1720,1720,1720,0
20240705,153300,79461917,1720,1720,1720,1720,0
20240705,153200,79461917,1720,1720,1720,1720,0
20240705,153100,79461917,1720,1720,1720,1720,0
20240705,153000,79461917,1720,1720,1720,1720,1418
20240705,152900,77022957,1720,1720,1720,1720,0
20240705,152800,77022957,1720,1720,1720,1720,0
20240705,152700,77022957,1720,1720,1720,1720,0
20240705,152600,77022957,1720,1720,1720,1720,0
20240705,152500,77022957,1720,1720,1720,1720,0
20240705,152400,77022957,1720,1720,1720,1720,0
20240705,152300,77022957,1720,1720,1720,1720,0
20240705,152200,77022957,1720,1720,1720,1720,0
20240705,152100,77022957,1720,1720,1720,1720,0
20240705,152000,77022957,1720,1720,1720,1720,0
20240705,151900,77022957,1720,1719,1720,1719,13
20240705,151800,77000608,1720,1720,1720,1720,5
20240705,151700,76992008,1720,1721,1721,1720,6
20240705,151600,76981684,1721,1721,1721,1721,0
20240705,151500,76981684,1721,1721,1721,1721,0
20240705,151400,76981684,1721,1721,1721,1721,1
20240705,151300,76979963,1719,1719,1719,1719,0
20240705,151200,76979963,1719,1719,1719,1719,2
20240705,151100,76976525,1719,1719,1719,1719,0
20240705,151000,76976525,1719,1719,1719,1719,100
20240705,150900,76804625,1719,1719,1719,1719,301
20240705,150800,76287206,1720,1720,1720,1720,0
20240705,150700,76287206,1720,1720,1720,1720,1
20240705,150600,76285486,1721,1721,1721,1721,0
20240705,150500,76285486,1721,1721,1721,1721,0
20240705,150400,76285486,1721,1721,1721,1721,6
20240705,150300,76275160,1721,1721,1721,1721,0
20240705,150200,76275160,1721,1721,1721,1721,1
20240705,150100,76273439,1719,1719,1719,1719,0
20240705,150000,76273439,1719,1719,1719,1719,0
20240705,145900,76273439,1719,1719,1719,1719,0
20240705,145800,76273439,1719,1719,1719,1719,0
20240705,145700,76273439,1719,1719,1719,1719,11
20240705,145600,76254530,1718,1718,1718,1718,0
20240705,145500,76254530,1718,1718,1718,1718,0
20240705,145400,76254530,1718,1718,1718,1717,7
20240705,145300,76242507,1719,1719,1719,1719,0
20240705,145200,76242507,1719,1719,1719,1719,0
20240705,145100,76242507,1719,1719,1719,1719,0
20240705,145000,76242507,1719,1722,1722,1719,9
20240705,144900,76227024,1723,1723,1723,1723,1
20240705,144800,76225301,1723,1723,1723,1723,0
20240705,144700,76225301,1723,1723,1723,1723,0
20240705,144600,76225301,1723,1723,1723,1723,0
20240705,144500,76225301,1723,1723,1723,1723,0
20240705,144400,76225301,1723,1723,1723,1723,0
20240705,144300,76225301,1723,1723,1723,1723,0
20240705,144200,76225301,1723,1722,1723,1715,3356
20240705,144100,70463665,1723,1723,1723,1723,2
20240705,144000,70460219,1720,1720,1720,1720,0
20240705,143900,70460219,1720,1720,1720,1720,0
20240705,143800,70460219,1720,1720,1720,1720,0
20240705,143700,70460219,1720,1720,1720,1720,0
20240705,143600,70460219,1720,1720,1720,1720,0
20240705,143500,70460219,1720,1720,1720,1720,0
20240705,143400,70460219,1720,1720,1720,1720,0
20240705,143300,70460219,1720,1721,1721,1720,138
20240705,143200,70222858,1720,1720,1720,1720,0
20240705,143100,70222858,1720,1720,1720,1720,0
20240705,143000,70222858,1720,1720,1720,1720,0
20240705,142900,70222858,1720,1723,1723,1720,100
20240705,142800,70050768,1723,1723,1723,1723,58
20240705,142700,69950834,1721,1721,1721,1721,0
20240705,142600,69950834,1721,1721,1721,1721,0
20240705,142500,69950834,1721,1721,1721,1721,0
20240705,142400,69950834,1721,1721,1721,1721,0
20240705,142300,69950834,1721,1721,1721,1721,175
20240705,142200,69649659,1721,1721,1721,1721,102
20240705,142100,69474117,1721,1722,1722,1721,251
20240705,142000,69042145,1723,1723,1723,1723,1
20240705,141900,69040422,1720,1720,1720,1720,0
20240705,141800,69040422,1720,1720,1720,1720,0
20240705,141700,69040422,1720,1720,1720,1720,0
20240705,141600,69040422,1720,1720,1720,1720,0
20240705,141500,69040422,1720,1720,1720,1720,0
20240705,141400,69040422,1720,1720,1720,1720,0
20240705,141300,69040422,1720,1720,1720,1720,0
20240705,141200,69040422,1720,1720,1720,1720,0
20240705,141100,69040422,1720,1721,1721,1720,50
20240705,141000,68954419,1721,1721,1721,1721,4
20240705,140900,68947535,1722,1722,1722,1722,0
20240705,140800,68947535,1722,1722,1722,1722,2
20240705,140700,68944091,1723,1723,1723,1723,4
20240705,140600,68937199,1722,1723,1723,1722,4
20240705,140500,68930309,1720,1720,1720,1720,0
20240705,140400,68930309,1720,1720,1720,1720,0
20240705,140300,68930309,1720,1720,1720,1720,50
20240705,140200,68844309,1720,1720,1720,1720,0
20240705,140100,68844309,1720,1720,1720,1720,0
20240705,140000,68844309,1720,1720,1720,1720,0
20240705,135900,68844309,1720,1720,1720,1720,100
20240705,135800,68672309,1724,1724,1724,1724,0
20240705,135700,68672309,1724,1724,1724,1724,0
20240705,135600,68672309,1724,1720,1724,1720,763
20240705,135500,67359945,1720,1720,1720,1720,0
20240705,135400,67359945,1720,1720,1720,1720,0
20240705,135300,67359945,1720,1720,1720,1720,0
20240705,135200,67359945,1720,1720,1720,1720,0
20240705,135100,67359945,1720,1720,1720,1720,0
20240705,135000,67359945,1720,1720,1720,1720,0
20240705,134900,67359945,1720,1720,1720,1720,1000
20240705,134800,65639945,1720,1720,1720,1720,0
20240705,134700,65639945,1720,1720,1720,1720,0
20240705,134600,65639945,1720,1720,1720,1720,0
20240705,134500,65639945,1720,1720,1720,1720,0
20240705,134400,65639945,1720,1720,1720,1720,0
20240705,134300,65639945,1720,1720,1720,1720,0
20240705,134200,65639945,1720,1720,1720,1720,0
20240705,134100,65639945,1720,1720,1720,1720,0
20240705,134000,65639945,1720,1720,1720,1720,0
20240705,133900,65639945,1720,1720,1720,1720,0
20240705,133800,65639945,1720,1720,1720,1720,0
20240705,133700,65639945,1720,1720,1720,1720,0
20240705,133600,65639945,1720,1723,1723,1720,389
20240705,133500,64970502,1721,1721,1721,1721,0
20240705,133400,64970502,1721,1721,1721,1721,0
20240705,133300,64970502,1721,1721,1721,1721,0
20240705,133200,64970502,1721,1721,1721,1721,0
20240705,133100,64970502,1721,1721,1721,1721,0
20240705,133000,64970502,1721,1721,1721,1721,0
20240705,132900,64970502,1721,1721,1721,1721,0
20240705,132800,64970502,1721,1721,1721,1721,0
20240705,132700,64970502,1721,1721,1721,1721,0
20240705,132600,64970502,1721,1721,1721,1721,0
20240705,132500,64970502,1721,1721,1721,1721,0
20240705,132400,64970502,1721,1721,1721,1721,0
20240705,132300,64970502,1721,1721,1721,1721,1
20240705,132200,64968781,1724,1724,1724,1724,0
20240705,132100,64968781,1724,1721,1724,1721,900
20240705,132000,63419878,1724,1724,1724,1724,0
20240705,131900,63419878,1724,1724,1724,1724,0
20240705,131800,63419878,1724,1724,1724,1724,0
20240705,131700,63419878,1724,1724,1724,1724,3
20240705,131600,63414706,1724,1724,1724,1724,1
20240705,131500,63412982,1721,1722,1722,1721,500
20240705,131400,62552480,1724,1724,1724,1724,0
20240705,131300,62552480,1724,1724,1724,1724,0
20240705,131200,62552480,1724,1724,1724,1724,1
20240705,131100,62550756,1724,1724,1724,1724,0
20240705,131000,62550756,1724,1724,1724,1724,0
20240705,130900,62550756,1724,1724,1724,1724,0
20240705,130800,62550756,1724,1724,1724,1724,0
20240705,130700,62550756,1724,1724,1724,1724,0
20240705,130600,62550756,1724,1724,1724,1724,0
20240705,130500,62550756,1724,1724,1724,1724,0
20240705,130400,62550756,1724,1724,1724,1724,0
20240705,130300,62550756,1724,1724,1724,1724,0
20240705,130200,62550756,1724,1724,1724,1724,0
20240705,130100,62550756,1724,1724,1724,1724,0
20240705,130000,62550756,1724,1724,1724,1724,0
20240705,125900,62550756,1724,1724,1724,1724,1
20240705,125800,62549032,1720,1720,1720,1720,0
20240705,125700,62549032,1720,1720,1720,1720,0
20240705,125600,62549032,1720,1720,1720,1720,0
20240705,125500,62549032,1720,1720,1720,1720,0
20240705,125400,62549032,1720,1720,1720,1720,0
20240705,125300,62549032,1720,1723,1723,1720,999
20240705,125200,60830740,1724,1724,1724,1724,0
20240705,125100,60830740,1724,1724,1724,1724,0
20240705,125000,60830740,1724,1724,1724,1724,0
20240705,124900,60830740,1724,1724,1724,1724,0
20240705,124800,60830740,1724,1725,1725,1724,4
20240705,124700,60823842,1727,1727,1727,1727,1
20240705,124600,60822115,1720,1720,1720,1720,0
20240705,124500,60822115,1720,1722,1722,1720,2869
20240705,124400,55885521,1727,1727,1727,1727,0
20240705,124300,55885521,1727,1727,1727,1727,0
20240705,124200,55885521,1727,1727,1727,1727,100
20240705,124100,55712821,1726,1726,1726,1726,0
20240705,124000,55712821,1726,1726,1726,1726,0
20240705,123900,55712821,1726,1726,1726,1726,20
20240705,123800,55678301,1722,1722,1722,1722,0
20240705,123700,55678301,1722,1722,1722,1722,0
20240705,123600,55678301,1722,1722,1722,1722,0
20240705,123500,55678301,1722,1722,1722,1722,0
20240705,123400,55678301,1722,1722,1722,1722,0
20240705,123300,55678301,1722,1722,1722,1722,0
20240705,123200,55678301,1722,1722,1722,1722,0
20240705,123100,55678301,1722,1722,1722,1722,0
20240705,123000,55678301,1722,1722,1722,1722,0
20240705,122900,55678301,1722,1722,1722,1722,0
20240705,122800,55678301,1722,1722,1722,1722,0
20240705,122700,55678301,1722,1722,1722,1722,0
20240705,122600,55678301,1722,1722,1722,1722,0
20240705,122500,55678301,1722,1722,1722,1722,0
20240705,122400,55678301,1722,1722,1722,1722,2
20240705,122300,55674857,1727,1727,1727,1727,0
20240705,122200,55674857,1727,1727,1727,1727,0
20240705,122100,55674857,1727,1727,1727,1727,0
20240705,122000,55674857,1727,1727,1727,1727,0
20240705,121900,55674857,1727,1727,1727,1727,0
20240705,121800,55674857,1727,1727,1727,1727,0
20240705,121700,55674857,1727,1727,1727,1727,0
20240705,121600,55674857,1727,1727,1727,1727,0
20240705,121500,55674857,1727,1727,1727,1727,0
20240705,121400,55674857,1727,1727,1727,1727,0
20240705,121300,55674857,1727,1727,1727,1727,1
20240705,121200,55673130,1722,1722,1722,1722,0
20240705,121100,55673130,1722,1722,1722,1722,0
20240705,121000,55673130,1722,1722,1722,1722,0
20240705,120900,55673130,1722,1722,1722,1722,0
20240705,120800,55673130,1722,1722,1722,1722,0
20240705,120700,55673130,1722,1722,1722,1722,0
20240705,120600,55673130,1722,1722,1722,1722,0
20240705,120500,55673130,1722,1722,1722,1722,0
20240705,120400,55673130,1722,1724,1724,1722,302
20240705,120300,55152757,1725,1725,1725,1725,118
20240705,120200,54949207,1725,1725,1725,1725,0
20240705,120100,54949207,1725,1726,1726,1725,50
20240705,120000,54862954,1727,1727,1727,1727,0
20240705,115900,54862954,1727,1727,1727,1727,0
20240705,115800,54862954,1727,1727,1727,1727,0
20240705,115700,54862954,1727,1727,1727,1727,0
20240705,115600,54862954,1727,1727,1727,1727,0
20240705,115500,54862954,1727,1727,1727,1727,0
20240705,115400,54862954,1727,1727,1727,1727,10
20240705,115300,54845684,1728,1728,1728,1728,0
20240705,115200,54845684,1728,1728,1728,1728,0
20240705,115100,54845684,1728,1728,1728,1728,0
20240705,115000,54845684,1728,1728,1728,1728,0
20240705,114900,54845684,1728,1728,1728,1728,0
20240705,114800,54845684,1728,1728,1728,1728,0
20240705,114700,54845684,1728,1728,1728,1728,0
20240705,114600,54845684,1728,1728,1728,1728,0
20240705,114500,54845684,1728,1728,1728,1728,0
20240705,114400,54845684,1728,1728,1728,1728,0
20240705,114300,54845684,1728,1728,1728,1728,0
20240705,114200,54845684,1728,1728,1728,1728,500
20240705,114100,53981684,1728,1728,1728,1728,0
20240705,114000,53981684,1728,1728,1728,1728,0
20240705,113900,53981684,1728,1728,1728,1728,0
20240705,113800,53981684,1728,1728,1728,1728,0
20240705,113700,53981684,1728,1728,1728,1728,1
20240705,113600,53979956,1728,1728,1728,1728,0
20240705,113500,53979956,1728,1728,1728,1728,0
20240705,113400,53979956,1728,1728,1728,1728,0
20240705,113300,53979956,1728,1728,1728,1728,0
20240705,113200,53979956,1728,1728,1728,1728,0
20240705,113100,53979956,1728,1728,1728,1728,0
20240705,113000,53979956,1728,1728,1728,1728,2
20240705,112900,53976500,1721,1721,1721,1721,0
20240705,112800,53976500,1721,1723,1723,1721,1516
20240705,112700,51366416,1728,1728,1728,1728,0
20240705,112600,51366416,1728,1728,1728,1728,0
20240705,112500,51366416,1728,1728,1728,1728,0
20240705,112400,51366416,1728,1728,1728,1728,0
20240705,112300,51366416,1728,1728,1728,1728,0
20240705,112200,51366416,1728,1728,1728,1728,1
20240705,112100,51364688,1728,1728,1728,1728,0
20240705,112000,51364688,1728,1728,1728,1728,0
20240705,111900,51364688,1728,1728,1728,1728,0
20240705,111800,51364688,1728,1728,1728,1728,149
20240705,111700,51107216,1728,1728,1728,1728,0
20240705,111600,51107216,1728,1728,1728,1728,151
20240705,111500,50846288,1728,1728,1728,1728,0
20240705,111400,50846288,1728,1728,1728,1728,0
20240705,111300,50846288,1728,1728,1728,1728,0
20240705,111200,50846288,1728,1728,1728,1728,0
20240705,111100,50846288,1728,1728,1728,1728,0
20240705,111000,50846288,1728,1728,1728,1728,0
20240705,110900,50846288,1728,1728,1728,1728,0
20240705,110800,50846288,1728,1728,1728,1728,1
20240705,110700,50844560,1723,1723,1723,1723,0
20240705,110600,50844560,1723,1723,1723,1723,0
20240705,110500,50844560,1723,1723,1723,1723,269
20240705,110400,50381073,1723,1723,1723,1723,0
20240705,110300,50381073,1723,1724,1724,1723,60
20240705,110200,50277673,1723,1723,1723,1723,0
20240705,110100,50277673,1723,1725,1725,1723,87
20240705,110000,50127740,1728,1728,1728,1728,0
20240705,105900,50127740,1728,1728,1728,1728,0
20240705,105800,50127740,1728,1728,1728,1728,0
20240705,105700,50127740,1728,1728,1728,1728,0
20240705,105600,50127740,1728,1728,1728,1728,0
20240705,105500,50127740,1728,1728,1728,1728,0
20240705,105400,50127740,1728,1728,1728,1728,0
20240705,105300,50127740,1728,1728,1728,1728,0
20240705,105200,50127740,1728,1728,1728,1728,0
20240705,105100,50127740,1728,1728,1728,1728,403
20240705,105000,49431356,1728,1728,1728,1728,0
20240705,104900,49431356,1728,1728,1728,1728,0
20240705,104800,49431356,1728,1728,1728,1728,0
20240705,104700,49431356,1728,1728,1728,1728,2
20240705,104600,49427900,1724,1721,1724,1721,19
20240705,104500,49395171,1721,1723,1723,1721,215
20240705,104400,49025014,1724,1726,1726,1724,246
20240705,104300,48600862,1726,1726,1726,1726,0
20240705,104200,48600862,1726,1726,1726,1726,0
20240705,104100,48600862,1726,1726,1726,1726,0
20240705,104000,48600862,1726,1726,1726,1726,0
20240705,103900,48600862,1726,1726,1726,1726,0
20240705,103800,48600862,1726,1726,1726,1726,0
20240705,103700,48600862,1726,1726,1726,1726,0
20240705,103600,48600862,1726,1726,1726,1726,0
20240705,103500,48600862,1726,1726,1726,1726,9
20240705,103400,48585328,1726,1726,1726,1726,0
20240705,103300,48585328,1726,1726,1726,1726,86
20240705,103200,48436892,1725,1725,1725,1725,0
20240705,103100,48436892,1725,1725,1725,1725,0
20240705,103000,48436892,1725,1725,1725,1725,0
20240705,102900,48436892,1725,1725,1725,1725,0
20240705,102800,48436892,1725,1725,1725,1725,0
20240705,102700,48436892,1725,1725,1725,1725,0
20240705,102600,48436892,1725,1725,1725,1725,0
20240705,102500,48436892,1725,1725,1725,1725,0
20240705,102400,48436892,1725,1725,1725,1725,0
20240705,102300,48436892,1725,1725,1725,1725,0
20240705,102200,48436892,1725,1725,1725,1725,0
20240705,102100,48436892,1725,1725,1725,1725,0
20240705,102000,48436892,1725,1725,1725,1725,0
20240705,101900,48436892,1725,1725,1725,1725,78
20240705,101800,48302342,1724,1724,1724,1724,97
20240705,101700,48135114,1724,1724,1724,1724,0
20240705,101600,48135114,1724,1724,1724,1724,33
20240705,101500,48078222,1725,1725,1725,1725,0
20240705,101400,48078222,1725,1725,1725,1725,0
20240705,101300,48078222,1725,1725,1725,1725,0
20240705,101200,48078222,1725,1725,1725,1725,0
20240705,101100,48078222,1725,1725,1725,1725,0
20240705,101000,48078222,1725,1725,1725,1725,1
20240705,100900,48076497,1725,1725,1725,1725,0
20240705,100800,48076497,1725,1725,1725,1725,0
20240705,100700,48076497,1725,1725,1725,1725,0
20240705,100600,48076497,1725,1725,1725,1725,0
20240705,100500,48076497,1725,1725,1725,1725,100
20240705,100400,47903997,1728,1728,1728,1728,0
20240705,100300,47903997,1728,1728,1728,1728,1
20240705,100200,47902269,1728,1728,1728,1728,0
20240705,100100,47902269,1728,1728,1728,1728,1
20240705,100000,47900541,1728,1728,1728,1728,0
20240705,095900,47900541,1728,1728,1728,1728,0
20240705,095800,47900541,1728,1728,1728,1728,0
20240705,095700,47900541,1728,1728,1728,1728,0
20240705,095600,47900541,1728,1728,1728,1728,0
20240705,095500,47900541,1728,1728,1728,1728,0
20240705,095400,47900541,1728,1728,1728,1728,1
20240705,095300,47898813,1728,1728,1728,1728,3
20240705,095200,47893629,1728,1728,1728,1728,32
20240705,095100,47838333,1730,1730,1730,1730,0
20240705,095000,47838333,1730,1730,1730,1730,0
20240705,094900,47838333,1730,1730,1730,1730,1
20240705,094800,47836603,1729,1728,1729,1728,69
20240705,094700,47717370,1728,1728,1728,1728,0
20240705,094600,47717370,1728,1728,1728,1728,0
20240705,094500,47717370,1728,1728,1728,1728,10
20240705,094400,47700090,1728,1728,1728,1728,402
20240705,094300,47005434,1728,1728,1728,1728,0
20240705,094200,47005434,1728,1723,1728,1723,200
20240705,094100,46660829,1721,1721,1721,1721,153
20240705,094000,46397516,1721,1721,1721,1721,0
20240705,093900,46397516,1721,1721,1721,1721,0
20240705,093800,46397516,1721,1721,1721,1721,200
20240705,093700,46053316,1721,1721,1721,1721,59
20240705,093600,45951777,1721,1721,1721,1721,214
20240705,093500,45583483,1721,1721,1721,1721,0
20240705,093400,45583483,1721,1721,1721,1721,2
20240705,093300,45580041,1723,1723,1723,1723,0
20240705,093200,45580041,1723,1723,1723,1723,0
20240705,093100,45580041,1723,1723,1723,1723,0
20240705,093000,45580041,1723,1723,1723,1723,107
20240705,092900,45395680,1720,1719,1720,1719,5178
20240705,092800,36493038,1719,1719,1719,1719,0
20240705,092700,36493038,1719,1719,1719,1719,330
20240705,092600,35925768,1715,1718,1718,1715,13
20240705,092500,35903461,1719,1719,1719,1719,0
20240705,092400,35903461,1719,1719,1719,1719,0
20240705,092300,35903461,1719,1719,1719,1719,5
20240705,092200,35894866,1719,1719,1719,1719,0
20240705,092100,35894866,1719,1719,1719,1719,1
20240705,092000,35893147,1713,1713,1713,1713,0
20240705,091900,35893147,1713,1713,1713,1713,56
20240705,091800,35797219,1719,1719,1719,1719,1
20240705,091700,35795500,1710,1719,1720,1710,1947
20240705,091600,32459090,1720,1726,1726,1720,7931
20240705,091500,18791956,1728,1725,1728,1725,2
20240705,091400,18788503,1725,1725,1725,1725,182
20240705,091300,18474553,1725,1725,1725,1725,10
20240705,091200,18457303,1725,1725,1725,1725,0
20240705,091100,18457303,1725,1726,1726,1724,9291
20240705,091000,2436495,1729,1729,1729,1729,100
20240705,090900,2263595,1729,1730,1730,1729,178
20240705,090800,1955813,1729,1735,1735,1729,43
20240705,090700,1881460,1735,1735,1735,1735,0
20240705,090600,1881460,1735,1735,1735,1735,0
20240705,090500,1881460,1735,1730,1735,1730,27
20240705,090400,1834687,1730,1730,1730,1730,126
20240705,090300,1616707,1730,1730,1730,1730,0
20240705,090200,1616707,1730,1730,1730,1730,1
20240705,090100,1614977,1725,1725,1725,1725,0
20240705,090000,1614977,1725,1726,1726,1725,936