KissMeData/014790/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,190200,139063680,2200,2200,2200,2200,1017
20240704,190100,139063680,2200,2200,2200,2200,0
20240704,190000,139063680,2200,2200,2200,2200,0
20240704,185900,139063680,2200,2200,2200,2200,0
20240704,185800,139063680,2200,2200,2200,2200,0
20240704,185700,139063680,2200,2200,2200,2200,0
20240704,185600,139063680,2200,2200,2200,2200,0
20240704,185500,139063680,2200,2200,2200,2200,0
20240704,185400,139063680,2200,2200,2200,2200,0
20240704,185300,139063680,2200,2200,2200,2200,0
20240704,185200,139063680,2200,2200,2200,2200,0
20240704,185100,139063680,2200,2200,2200,2200,0
20240704,185000,139063680,2200,2200,2200,2200,0
20240704,184900,139063680,2200,2200,2200,2200,0
20240704,184800,139063680,2200,2200,2200,2200,0
20240704,184700,139063680,2200,2200,2200,2200,0
20240704,184600,139063680,2200,2200,2200,2200,0
20240704,184500,139063680,2200,2200,2200,2200,0
20240704,184400,139063680,2200,2200,2200,2200,0
20240704,184300,139063680,2200,2200,2200,2200,0
20240704,184200,139063680,2200,2200,2200,2200,0
20240704,184100,139063680,2200,2200,2200,2200,0
20240704,184000,139063680,2200,2200,2200,2200,0
20240704,183900,139063680,2200,2200,2200,2200,0
20240704,183800,139063680,2200,2200,2200,2200,0
20240704,183700,139063680,2200,2200,2200,2200,0
20240704,183600,139063680,2200,2200,2200,2200,0
20240704,183500,139063680,2200,2200,2200,2200,0
20240704,183400,139063680,2200,2200,2200,2200,0
20240704,183300,139063680,2200,2200,2200,2200,0
20240704,183200,139063680,2200,2200,2200,2200,1017
20240704,183100,139063680,2200,2200,2200,2200,0
20240704,183000,139063680,2200,2200,2200,2200,0
20240704,182900,139063680,2200,2200,2200,2200,0
20240704,182800,139063680,2200,2200,2200,2200,0
20240704,182700,139063680,2200,2200,2200,2200,0
20240704,182600,139063680,2200,2200,2200,2200,0
20240704,182500,139063680,2200,2200,2200,2200,0
20240704,182400,139063680,2200,2200,2200,2200,0
20240704,182300,139063680,2200,2200,2200,2200,0
20240704,182200,139063680,2200,2200,2200,2200,0
20240704,182100,139063680,2200,2200,2200,2200,0
20240704,182000,139063680,2200,2200,2200,2200,0
20240704,181900,139063680,2200,2200,2200,2200,0
20240704,181800,139063680,2200,2200,2200,2200,0
20240704,181700,139063680,2200,2200,2200,2200,0
20240704,181600,139063680,2200,2200,2200,2200,0
20240704,181500,139063680,2200,2200,2200,2200,0
20240704,181400,139063680,2200,2200,2200,2200,0
20240704,181300,139063680,2200,2200,2200,2200,0
20240704,181200,139063680,2200,2200,2200,2200,0
20240704,181100,139063680,2200,2200,2200,2200,0
20240704,181000,139063680,2200,2200,2200,2200,0
20240704,180900,139063680,2200,2200,2200,2200,0
20240704,180800,139063680,2200,2200,2200,2200,0
20240704,180700,139063680,2200,2200,2200,2200,0
20240704,180600,139063680,2200,2200,2200,2200,0
20240704,180500,139063680,2200,2200,2200,2200,0
20240704,180400,139063680,2200,2200,2200,2200,0
20240704,180300,139063680,2200,2200,2200,2200,0
20240704,180200,139063680,2200,2200,2200,2200,1017
20240704,180100,139063680,2200,2200,2200,2200,0
20240704,180000,139063680,2200,2200,2200,2200,0
20240704,175900,139063680,2200,2200,2200,2200,0
20240704,175800,139063680,2200,2200,2200,2200,0
20240704,175700,139063680,2200,2200,2200,2200,0
20240704,175600,139063680,2200,2200,2200,2200,0
20240704,175500,139063680,2200,2200,2200,2200,0
20240704,175400,139063680,2200,2200,2200,2200,0
20240704,175300,139063680,2200,2200,2200,2200,0
20240704,175200,139063680,2200,2200,2200,2200,0
20240704,175100,139063680,2200,2200,2200,2200,0
20240704,175000,139063680,2200,2200,2200,2200,0
20240704,174900,139063680,2200,2200,2200,2200,0
20240704,174800,139063680,2200,2200,2200,2200,0
20240704,174700,139063680,2200,2200,2200,2200,0
20240704,174600,139063680,2200,2200,2200,2200,0
20240704,174500,139063680,2200,2200,2200,2200,0
20240704,174400,139063680,2200,2200,2200,2200,0
20240704,174300,139063680,2200,2200,2200,2200,0
20240704,174200,139063680,2200,2200,2200,2200,0
20240704,174100,139063680,2200,2200,2200,2200,0
20240704,174000,139063680,2200,2200,2200,2200,0
20240704,173900,139063680,2200,2200,2200,2200,0
20240704,173800,139063680,2200,2200,2200,2200,0
20240704,173700,139063680,2200,2200,2200,2200,0
20240704,173600,139063680,2200,2200,2200,2200,0
20240704,173500,139063680,2200,2200,2200,2200,0
20240704,173400,139063680,2200,2200,2200,2200,0
20240704,173300,139063680,2200,2200,2200,2200,0
20240704,173200,139063680,2200,2200,2200,2200,1017
20240704,173100,139063680,2200,2200,2200,2200,0
20240704,173000,139063680,2200,2200,2200,2200,0
20240704,172900,139063680,2200,2200,2200,2200,0
20240704,172800,139063680,2200,2200,2200,2200,0
20240704,172700,139063680,2200,2200,2200,2200,0
20240704,172600,139063680,2200,2200,2200,2200,0
20240704,172500,139063680,2200,2200,2200,2200,0
20240704,172400,139063680,2200,2200,2200,2200,0
20240704,172300,139063680,2200,2200,2200,2200,0
20240704,172200,139063680,2200,2200,2200,2200,0
20240704,172100,139063680,2200,2200,2200,2200,0
20240704,172000,139063680,2200,2200,2200,2200,0
20240704,171900,139063680,2200,2200,2200,2200,0
20240704,171800,139063680,2200,2200,2200,2200,0
20240704,171700,139063680,2200,2200,2200,2200,0
20240704,171600,139063680,2200,2200,2200,2200,0
20240704,171500,139063680,2200,2200,2200,2200,0
20240704,171400,139063680,2200,2200,2200,2200,0
20240704,171300,139063680,2200,2200,2200,2200,0
20240704,171200,139063680,2200,2200,2200,2200,0
20240704,171100,139063680,2200,2200,2200,2200,0
20240704,171000,139063680,2200,2200,2200,2200,0
20240704,170900,139063680,2200,2200,2200,2200,0
20240704,170800,139063680,2200,2200,2200,2200,0
20240704,170700,139063680,2200,2200,2200,2200,0
20240704,170600,139063680,2200,2200,2200,2200,0
20240704,170500,139063680,2200,2200,2200,2200,0
20240704,170400,139063680,2200,2200,2200,2200,0
20240704,170300,139063680,2200,2200,2200,2200,0
20240704,170200,139063680,2200,2200,2200,2200,1017
20240704,170100,139063680,2200,2200,2200,2200,0
20240704,170000,139063680,2200,2200,2200,2200,0
20240704,165900,139063680,2200,2200,2200,2200,0
20240704,165800,139063680,2200,2200,2200,2200,0
20240704,165700,139063680,2200,2200,2200,2200,0
20240704,165600,139063680,2200,2200,2200,2200,0
20240704,165500,139063680,2200,2200,2200,2200,0
20240704,165400,139063680,2200,2200,2200,2200,0
20240704,165300,139063680,2200,2200,2200,2200,0
20240704,165200,139063680,2200,2200,2200,2200,0
20240704,165100,139063680,2200,2200,2200,2200,0
20240704,165000,139063680,2200,2200,2200,2200,0
20240704,164900,139063680,2200,2200,2200,2200,0
20240704,164800,139063680,2200,2200,2200,2200,0
20240704,164700,139063680,2200,2200,2200,2200,0
20240704,164600,139063680,2200,2200,2200,2200,0
20240704,164500,139063680,2200,2200,2200,2200,0
20240704,164400,139063680,2200,2200,2200,2200,0
20240704,164300,139063680,2200,2200,2200,2200,0
20240704,164200,139063680,2200,2200,2200,2200,0
20240704,164100,139063680,2200,2200,2200,2200,0
20240704,164000,139063680,2200,2200,2200,2200,0
20240704,163900,139063680,2200,2200,2200,2200,0
20240704,163800,139063680,2200,2200,2200,2200,0
20240704,163700,139063680,2200,2200,2200,2200,0
20240704,163600,139063680,2200,2200,2200,2200,0
20240704,163500,139063680,2200,2200,2200,2200,0
20240704,163400,139063680,2200,2200,2200,2200,0
20240704,163300,139063680,2200,2200,2200,2200,0
20240704,163200,139063680,2200,2200,2200,2200,1017
20240704,163100,139063680,2200,2200,2200,2200,0
20240704,163000,139063680,2200,2200,2200,2200,0
20240704,162900,139063680,2200,2200,2200,2200,0
20240704,162800,139063680,2200,2200,2200,2200,0
20240704,162700,139063680,2200,2200,2200,2200,0
20240704,162600,139063680,2200,2200,2200,2200,0
20240704,162500,139063680,2200,2200,2200,2200,0
20240704,162400,139063680,2200,2200,2200,2200,0
20240704,162300,139063680,2200,2200,2200,2200,0
20240704,162200,139063680,2200,2200,2200,2200,0
20240704,162100,139063680,2200,2200,2200,2200,0
20240704,162000,139063680,2200,2200,2200,2200,0
20240704,161900,139063680,2200,2200,2200,2200,0
20240704,161800,139063680,2200,2200,2200,2200,0
20240704,161700,139063680,2200,2200,2200,2200,0
20240704,161600,139063680,2200,2200,2200,2200,0
20240704,161500,139063680,2200,2200,2200,2200,0
20240704,161400,139063680,2200,2200,2200,2200,0
20240704,161300,139063680,2200,2200,2200,2200,0
20240704,161200,139063680,2200,2200,2200,2200,0
20240704,161100,139063680,2200,2200,2200,2200,0
20240704,161000,139063680,2200,2200,2200,2200,0
20240704,160900,139063680,2200,2200,2200,2200,0
20240704,160800,139063680,2200,2200,2200,2200,0
20240704,160700,139063680,2200,2200,2200,2200,0
20240704,160600,139063680,2200,2200,2200,2200,0
20240704,160500,139063680,2200,2200,2200,2200,0
20240704,160400,139063680,2200,2200,2200,2200,0
20240704,160300,139063680,2200,2200,2200,2200,0
20240704,160200,139063680,2200,2200,2200,2200,1017
20240704,160100,139063680,2200,2200,2200,2200,0
20240704,160000,139063680,2200,2200,2200,2200,0
20240704,155900,139063680,2200,2200,2200,2200,0
20240704,155800,139063680,2200,2200,2200,2200,0
20240704,155700,139063680,2200,2200,2200,2200,0
20240704,155600,139063680,2200,2200,2200,2200,0
20240704,155500,139063680,2200,2200,2200,2200,0
20240704,155400,139063680,2200,2200,2200,2200,0
20240704,155300,139063680,2200,2200,2200,2200,0
20240704,155200,139063680,2200,2200,2200,2200,0
20240704,155100,139063680,2200,2200,2200,2200,0
20240704,155000,139063680,2200,2200,2200,2200,0
20240704,154900,139063680,2200,2200,2200,2200,0
20240704,154800,139063680,2200,2200,2200,2200,0
20240704,154700,139063680,2200,2200,2200,2200,0
20240704,154600,139063680,2200,2200,2200,2200,0
20240704,154500,139063680,2200,2200,2200,2200,0
20240704,154400,139063680,2200,2200,2200,2200,0
20240704,154300,139063680,2200,2200,2200,2200,0
20240704,154200,139063680,2200,2200,2200,2200,0
20240704,154100,139063680,2200,2200,2200,2200,0
20240704,154000,139063680,2200,2200,2200,2200,0
20240704,153900,139063680,2200,2200,2200,2200,0
20240704,153800,139063680,2200,2200,2200,2200,0
20240704,153700,139063680,2200,2200,2200,2200,0
20240704,153600,139063680,2200,2200,2200,2200,0
20240704,153500,139063680,2200,2200,2200,2200,0
20240704,153400,139063680,2200,2200,2200,2200,0
20240704,153300,139063680,2200,2200,2200,2200,0
20240704,153200,139063680,2200,2200,2200,2200,1017
20240704,153100,139063680,2200,2200,2200,2200,0
20240704,153000,139063680,2200,2200,2200,2200,1017
20240704,152900,136826280,2195,2195,2195,2195,0
20240704,152800,136826280,2195,2195,2195,2195,0
20240704,152700,136826280,2195,2195,2195,2195,0
20240704,152600,136826280,2195,2195,2195,2195,0
20240704,152500,136826280,2195,2195,2195,2195,0
20240704,152400,136826280,2195,2195,2195,2195,0
20240704,152300,136826280,2195,2195,2195,2195,0
20240704,152200,136826280,2195,2195,2195,2195,0
20240704,152100,136826280,2195,2195,2195,2195,0
20240704,152000,136826280,2195,2195,2195,2195,0
20240704,151900,136826280,2195,2195,2195,2195,0
20240704,151800,136826280,2195,2195,2195,2195,1
20240704,151700,136824085,2190,2190,2190,2190,1
20240704,151600,136821895,2185,2185,2185,2185,0
20240704,151500,136821895,2185,2195,2195,2185,32
20240704,151400,136751925,2195,2195,2195,2195,2
20240704,151300,136747535,2200,2200,2200,2200,1
20240704,151200,136745335,2200,2200,2200,2200,23
20240704,151100,136694735,2195,2195,2195,2195,0
20240704,151000,136694735,2195,2195,2200,2195,398
20240704,150900,135819180,2195,2195,2205,2195,151
20240704,150800,135486245,2205,2195,2205,2195,325
20240704,150700,134770540,2205,2195,2205,2195,381
20240704,150600,133930635,2200,2200,2200,2200,0
20240704,150500,133930635,2200,2185,2200,2185,653
20240704,150400,132494455,2195,2195,2195,2195,0
20240704,150300,132494455,2195,2195,2195,2195,0
20240704,150200,132494455,2195,2195,2195,2195,0
20240704,150100,132494455,2195,2195,2195,2195,9
20240704,150000,132474700,2200,2200,2200,2200,0
20240704,145900,132474700,2200,2200,2200,2200,2501
20240704,145800,126972500,2200,2195,2200,2195,1199
20240704,145700,124337160,2200,2200,2200,2200,0
20240704,145600,124337160,2200,2200,2200,2200,0
20240704,145500,124337160,2200,2200,2200,2200,0
20240704,145400,124337160,2200,2200,2200,2200,3135
20240704,145300,117440160,2200,2190,2200,2190,501
20240704,145200,116341155,2185,2185,2185,2185,0
20240704,145100,116341155,2185,2185,2185,2185,20
20240704,145000,116297455,2190,2190,2190,2190,5
20240704,144900,116286505,2180,2180,2180,2180,0
20240704,144800,116286505,2180,2180,2180,2180,0
20240704,144700,116286505,2180,2180,2180,2180,0
20240704,144600,116286505,2180,2185,2190,2180,1503
20240704,144500,113000840,2185,2185,2185,2185,0
20240704,144400,113000840,2185,2185,2185,2185,0
20240704,144300,113000840,2185,2185,2185,2185,0
20240704,144200,113000840,2185,2185,2185,2185,10
20240704,144100,112978990,2185,2185,2185,2185,0
20240704,144000,112978990,2185,2185,2185,2185,2
20240704,143900,112974620,2185,2185,2185,2185,57
20240704,143800,112850075,2185,2185,2185,2185,50
20240704,143700,112740825,2185,2190,2190,2185,120
20240704,143600,112478375,2185,2180,2185,2180,202
20240704,143500,112037010,2180,2180,2180,2180,0
20240704,143400,112037010,2180,2180,2180,2180,0
20240704,143300,112037010,2180,2180,2180,2180,400
20240704,143200,111165010,2175,2175,2175,2175,0
20240704,143100,111165010,2175,2175,2175,2175,0
20240704,143000,111165010,2175,2175,2175,2175,90
20240704,142900,110969260,2175,2175,2175,2175,0
20240704,142800,110969260,2175,2175,2175,2175,0
20240704,142700,110969260,2175,2175,2175,2175,0
20240704,142600,110969260,2175,2175,2175,2175,0
20240704,142500,110969260,2175,2175,2175,2175,0
20240704,142400,110969260,2175,2175,2175,2175,0
20240704,142300,110969260,2175,2175,2175,2175,20
20240704,142200,110925760,2185,2185,2185,2185,1
20240704,142100,110923575,2185,2185,2185,2185,0
20240704,142000,110923575,2185,2185,2185,2185,0
20240704,141900,110923575,2185,2180,2185,2180,56
20240704,141800,110801445,2180,2180,2180,2180,0
20240704,141700,110801445,2180,2180,2180,2180,0
20240704,141600,110801445,2180,2180,2180,2180,0
20240704,141500,110801445,2180,2180,2180,2180,0
20240704,141400,110801445,2180,2180,2180,2180,0
20240704,141300,110801445,2180,2180,2180,2180,100
20240704,141200,110583445,2180,2180,2180,2180,0
20240704,141100,110583445,2180,2180,2180,2180,0
20240704,141000,110583445,2180,2180,2180,2180,0
20240704,140900,110583445,2180,2180,2180,2180,58
20240704,140800,110457005,2180,2180,2180,2180,0
20240704,140700,110457005,2180,2180,2180,2180,0
20240704,140600,110457005,2180,2180,2180,2180,0
20240704,140500,110457005,2180,2180,2180,2180,0
20240704,140400,110457005,2180,2180,2180,2180,8
20240704,140300,110439565,2185,2190,2190,2185,16
20240704,140200,110404600,2185,2185,2185,2185,185
20240704,140100,110000375,2185,2185,2185,2185,19
20240704,140000,109958860,2185,2185,2185,2185,0
20240704,135900,109958860,2185,2185,2185,2185,50
20240704,135800,109849610,2185,2180,2185,2180,96
20240704,135700,109640080,2175,2175,2175,2175,0
20240704,135600,109640080,2175,2175,2175,2175,10
20240704,135500,109618330,2175,2175,2175,2175,0
20240704,135400,109618330,2175,2175,2175,2175,0
20240704,135300,109618330,2175,2175,2175,2175,0
20240704,135200,109618330,2175,2175,2175,2175,0
20240704,135100,109618330,2175,2175,2175,2175,1
20240704,135000,109616155,2180,2180,2180,2180,0
20240704,134900,109616155,2180,2180,2180,2180,0
20240704,134800,109616155,2180,2180,2180,2180,0
20240704,134700,109616155,2180,2180,2180,2180,0
20240704,134600,109616155,2180,2175,2180,2175,100
20240704,134500,109398160,2175,2175,2175,2175,0
20240704,134400,109398160,2175,2175,2175,2175,529
20240704,134300,108247585,2175,2175,2175,2175,100
20240704,134200,108030085,2175,2175,2175,2175,1
20240704,134100,108027910,2165,2165,2165,2165,0
20240704,134000,108027910,2165,2165,2165,2165,0
20240704,133900,108027910,2165,2165,2165,2165,0
20240704,133800,108027910,2165,2165,2165,2165,0
20240704,133700,108027910,2165,2165,2165,2165,1
20240704,133600,108025745,2165,2165,2165,2165,0
20240704,133500,108025745,2165,2165,2165,2165,0
20240704,133400,108025745,2165,2165,2165,2165,0
20240704,133300,108025745,2165,2165,2165,2165,0
20240704,133200,108025745,2165,2165,2165,2165,1
20240704,133100,108023580,2165,2165,2165,2165,2
20240704,133000,108019250,2155,2165,2165,2155,1181
20240704,132900,105471240,2175,2175,2175,2175,0
20240704,132800,105471240,2175,2175,2175,2175,0
20240704,132700,105471240,2175,2175,2175,2175,0
20240704,132600,105471240,2175,2175,2175,2175,0
20240704,132500,105471240,2175,2175,2175,2175,1
20240704,132400,105469065,2175,2175,2175,2175,0
20240704,132300,105469065,2175,2175,2175,2175,0
20240704,132200,105469065,2175,2175,2175,2175,1
20240704,132100,105466890,2170,2175,2175,2170,415
20240704,132000,104564320,2175,2175,2175,2175,17
20240704,131900,104527345,2175,2170,2175,2170,25
20240704,131800,104472975,2165,2165,2165,2165,50
20240704,131700,104364725,2165,2165,2165,2165,3
20240704,131600,104358230,2175,2175,2175,2175,593
20240704,131500,103068455,2175,2175,2175,2175,5
20240704,131400,103057580,2175,2175,2175,2175,0
20240704,131300,103057580,2175,2175,2175,2175,0
20240704,131200,103057580,2175,2175,2175,2175,0
20240704,131100,103057580,2175,2175,2175,2175,0
20240704,131000,103057580,2175,2175,2175,2175,4
20240704,130900,103048880,2180,2175,2180,2175,25
20240704,130800,102994385,2160,2160,2160,2160,0
20240704,130700,102994385,2160,2170,2170,2160,135
20240704,130600,102702775,2175,2160,2175,2160,3005
20240704,130500,96167715,2150,2160,2160,2150,9130
20240704,130400,76532815,2170,2170,2170,2170,0
20240704,130300,76532815,2170,2165,2170,2165,295
20240704,130200,75893240,2155,2155,2155,2155,0
20240704,130100,75893240,2155,2155,2155,2155,0
20240704,130000,75893240,2155,2155,2155,2155,78
20240704,125900,75725150,2155,2155,2155,2155,0
20240704,125800,75725150,2155,2155,2155,2155,46
20240704,125700,75626020,2155,2155,2155,2155,0
20240704,125600,75626020,2155,2155,2155,2155,46
20240704,125500,75526890,2155,2155,2155,2155,46
20240704,125400,75427760,2160,2160,2160,2160,0
20240704,125300,75427760,2160,2160,2160,2155,49
20240704,125200,75322155,2155,2155,2155,2155,0
20240704,125100,75322155,2155,2160,2160,2155,48
20240704,125000,75218710,2155,2155,2155,2155,46
20240704,124900,75119580,2160,2160,2160,2160,5
20240704,124800,75108780,2160,2160,2160,2160,10
20240704,124700,75087180,2155,2155,2155,2155,370
20240704,124600,74289830,2155,2155,2155,2155,0
20240704,124500,74289830,2155,2155,2155,2155,47
20240704,124400,74188545,2155,2155,2155,2155,10
20240704,124300,74166995,2160,2155,2160,2155,56
20240704,124200,74046265,2155,2155,2155,2155,47
20240704,124100,73944980,2155,2155,2155,2155,0
20240704,124000,73944980,2155,2155,2155,2155,48
20240704,123900,73841540,2155,2155,2155,2155,46
20240704,123800,73742410,2155,2155,2155,2155,0
20240704,123700,73742410,2155,2155,2155,2155,47
20240704,123600,73641125,2160,2160,2160,2160,2
20240704,123500,73636805,2160,2155,2160,2155,63
20240704,123400,73501015,2155,2155,2155,2155,47
20240704,123300,73399730,2155,2155,2155,2155,0
20240704,123200,73399730,2155,2160,2160,2155,47
20240704,123100,73298440,2160,2155,2160,2155,51
20240704,123000,73188515,2155,2155,2155,2155,0
20240704,122900,73188515,2155,2155,2155,2155,47
20240704,122800,73087230,2155,2155,2155,2155,0
20240704,122700,73087230,2155,2155,2155,2155,46
20240704,122600,72988100,2160,2155,2160,2155,70
20240704,122500,72837135,2155,2155,2155,2155,0
20240704,122400,72837135,2155,2155,2155,2155,46
20240704,122300,72738005,2155,2155,2155,2155,0
20240704,122200,72738005,2155,2155,2155,2155,47
20240704,122100,72636720,2155,2155,2155,2155,46
20240704,122000,72537590,2155,2155,2155,2155,0
20240704,121900,72537590,2155,2155,2155,2155,47
20240704,121800,72436305,2160,2155,2160,2155,52
20240704,121700,72324220,2155,2155,2155,2155,0
20240704,121600,72324220,2155,2155,2155,2155,46
20240704,121500,72225090,2155,2155,2155,2155,0
20240704,121400,72225090,2155,2160,2160,2155,49
20240704,121300,72119485,2155,2155,2155,2155,46
20240704,121200,72020355,2160,2160,2160,2160,124
20240704,121100,71752515,2160,2160,2160,2160,47
20240704,121000,71650995,2160,2155,2160,2155,47
20240704,120900,71549705,2160,2160,2160,2160,1
20240704,120800,71547545,2155,2155,2155,2155,47
20240704,120700,71446260,2160,2160,2160,2160,1
20240704,120600,71444100,2155,2155,2155,2155,47
20240704,120500,71342815,2160,2160,2160,2160,45
20240704,120400,71245615,2160,2160,2160,2160,0
20240704,120300,71245615,2160,2160,2160,2160,47
20240704,120200,71144095,2160,2160,2160,2160,46
20240704,120100,71044735,2160,2160,2160,2160,0
20240704,120000,71044735,2160,2160,2160,2160,47
20240704,115900,70943215,2160,2160,2160,2160,0
20240704,115800,70943215,2160,2165,2180,2160,1046
20240704,115700,68666370,2160,2160,2160,2160,47
20240704,115600,68564850,2160,2160,2160,2160,0
20240704,115500,68564850,2160,2160,2160,2160,47
20240704,115400,68463330,2160,2160,2160,2160,0
20240704,115300,68463330,2160,2170,2170,2160,3048
20240704,115200,61849630,2170,2160,2170,2160,200
20240704,115100,61416795,2160,2160,2160,2160,0
20240704,115000,61416795,2160,2160,2160,2160,46
20240704,114900,61317435,2160,2160,2160,2160,47
20240704,114800,61215915,2160,2160,2160,2160,0
20240704,114700,61215915,2160,2160,2160,2160,46
20240704,114600,61116555,2160,2160,2160,2160,0
20240704,114500,61116555,2160,2160,2160,2160,47
20240704,114400,61015035,2160,2160,2160,2160,47
20240704,114300,60913515,2160,2160,2160,2160,0
20240704,114200,60913515,2160,2160,2160,2160,46
20240704,114100,60814155,2160,2160,2160,2160,47
20240704,114000,60712635,2160,2160,2160,2160,0
20240704,113900,60712635,2160,2160,2160,2160,46
20240704,113800,60613275,2160,2160,2160,2160,0
20240704,113700,60613275,2160,2160,2160,2160,47
20240704,113600,60511755,2160,2160,2160,2160,46
20240704,113500,60412395,2160,2160,2160,2160,0
20240704,113400,60412395,2160,2160,2160,2160,47
20240704,113300,60310875,2160,2160,2160,2160,47
20240704,113200,60209355,2160,2160,2160,2160,391
20240704,113100,59364795,2150,2150,2150,2150,46
20240704,113000,59265895,2150,2150,2150,2150,0
20240704,112900,59265895,2150,2150,2150,2150,47
20240704,112800,59164845,2150,2150,2150,2150,46
20240704,112700,59065945,2150,2150,2150,2150,292
20240704,112600,58438145,2150,2150,2150,2150,47
20240704,112500,58337095,2150,2150,2150,2150,8
20240704,112400,58319895,2150,2150,2150,2150,46
20240704,112300,58220995,2150,2150,2150,2150,47
20240704,112200,58119945,2150,2150,2150,2150,105
20240704,112100,57894195,2150,2150,2150,2150,47
20240704,112000,57793145,2150,2150,2150,2150,46
20240704,111900,57694245,2150,2150,2150,2150,0
20240704,111800,57694245,2150,2150,2150,2150,47
20240704,111700,57593195,2150,2155,2155,2150,2183
20240704,111600,52899620,2150,2155,2155,2150,51
20240704,111500,52789945,2150,2150,2150,2150,47
20240704,111400,52688895,2150,2150,2150,2150,0
20240704,111300,52688895,2150,2150,2150,2150,46
20240704,111200,52589995,2150,2150,2150,2150,747
20240704,111100,50983945,2150,2150,2150,2150,0
20240704,111000,50983945,2150,2150,2150,2150,47
20240704,110900,50882895,2150,2150,2150,2150,0
20240704,110800,50882895,2150,2150,2150,2150,46
20240704,110700,50783995,2150,2150,2150,2150,47
20240704,110600,50682945,2150,2150,2150,2150,0
20240704,110500,50682945,2150,2155,2155,2150,284
20240704,110400,50071155,2155,2155,2155,2155,47
20240704,110300,49969870,2155,2155,2155,2155,0
20240704,110200,49969870,2155,2155,2155,2155,46
20240704,110100,49870740,2155,2160,2160,2155,7672
20240704,110000,33299245,2160,2160,2160,2160,56
20240704,105900,33178285,2160,2160,2160,2160,62
20240704,105800,33044365,2160,2160,2160,2160,100
20240704,105700,32828365,2160,2160,2160,2160,46
20240704,105600,32729005,2160,2160,2160,2160,900
20240704,105500,30785005,2160,2165,2165,2160,54
20240704,105400,30668330,2165,2160,2165,2160,56
20240704,105300,30547320,2160,2160,2160,2160,0
20240704,105200,30547320,2160,2160,2160,2160,47
20240704,105100,30445800,2160,2160,2160,2160,46
20240704,105000,30346440,2160,2160,2160,2160,150
20240704,104900,30022440,2160,2160,2160,2160,47
20240704,104800,29920920,2160,2160,2160,2160,943
20240704,104700,27884040,2160,2160,2160,2160,47
20240704,104600,27782520,2165,2165,2165,2165,14
20240704,104500,27752210,2160,2160,2160,2160,0
20240704,104400,27752210,2160,2160,2160,2160,47
20240704,104300,27650690,2160,2160,2160,2160,46
20240704,104200,27551330,2160,2160,2160,2160,0
20240704,104100,27551330,2160,2160,2160,2160,47
20240704,104000,27449810,2160,2160,2160,2160,0
20240704,103900,27449810,2160,2160,2160,2160,46
20240704,103800,27350450,2160,2160,2160,2160,47
20240704,103700,27248930,2160,2160,2160,2160,0
20240704,103600,27248930,2160,2165,2165,2160,715
20240704,103500,25702295,2165,2165,2165,2165,46
20240704,103400,25602705,2175,2175,2175,2175,50
20240704,103300,25493955,2165,2165,2165,2165,47
20240704,103200,25392200,2170,2170,2170,2170,351
20240704,103100,24630530,2165,2170,2170,2165,47
20240704,103000,24528770,2165,2165,2165,2165,47
20240704,102900,24427015,2165,2165,2165,2165,0
20240704,102800,24427015,2165,2165,2165,2165,46
20240704,102700,24327425,2160,2160,2160,2160,0
20240704,102600,24327425,2160,2165,2165,2160,59
20240704,102500,24199925,2160,2160,2160,2160,47
20240704,102400,24098405,2160,2160,2160,2160,1
20240704,102300,24096245,2160,2165,2165,2160,443
20240704,102200,23137380,2165,2165,2165,2165,47
20240704,102100,23035625,2165,2165,2165,2165,0
20240704,102000,23035625,2165,2165,2165,2165,46
20240704,101900,22936035,2165,2165,2165,2165,0
20240704,101800,22936035,2165,2165,2165,2165,47
20240704,101700,22834280,2165,2165,2165,2165,46
20240704,101600,22734690,2180,2180,2180,2180,0
20240704,101500,22734690,2180,2175,2180,2170,114
20240704,101400,22486860,2175,2175,2175,2175,3
20240704,101300,22480335,2180,2180,2180,2180,42
20240704,101200,22388775,2165,2175,2175,2165,48
20240704,101100,22284835,2165,2165,2165,2165,0
20240704,101000,22284835,2165,2165,2165,2165,47
20240704,100900,22183080,2165,2165,2165,2165,46
20240704,100800,22083490,2165,2165,2165,2165,0
20240704,100700,22083490,2165,2165,2165,2165,47
20240704,100600,21981735,2165,2165,2165,2165,46
20240704,100500,21882145,2165,2165,2165,2165,10
20240704,100400,21860495,2165,2170,2170,2165,57
20240704,100300,21737040,2170,2180,2180,2170,39
20240704,100200,21652400,2170,2170,2170,2170,47
20240704,100100,21550410,2180,2175,2180,2175,47
20240704,100000,21448180,2190,2185,2190,2185,900
20240704,095900,19477185,2185,2175,2185,2175,149
20240704,095800,19152090,2175,2175,2175,2175,0
20240704,095700,19152090,2175,2175,2175,2175,46
20240704,095600,19052040,2175,2175,2175,2175,47
20240704,095500,18949815,2175,2175,2175,2175,0
20240704,095400,18949815,2175,2175,2175,2175,46
20240704,095300,18849765,2175,2175,2175,2175,47
20240704,095200,18747540,2175,2175,2175,2175,0
20240704,095100,18747540,2175,2175,2175,2175,70
20240704,095000,18595290,2175,2175,2175,2175,82
20240704,094900,18416940,2165,2165,2165,2165,46
20240704,094800,18317350,2165,2170,2170,2165,86
20240704,094700,18130965,2165,2165,2165,2165,0
20240704,094600,18130965,2165,2165,2165,2165,46
20240704,094500,18031375,2165,2165,2165,2165,47
20240704,094400,17929620,2165,2160,2165,2160,164
20240704,094300,17574940,2160,2165,2175,2160,1125
20240704,094200,15134610,2150,2155,2160,2150,54
20240704,094100,15018430,2145,2145,2145,2145,47
20240704,094000,14917615,2150,2145,2150,2145,236
20240704,093900,14410450,2145,2145,2145,2145,0
20240704,093800,14410450,2145,2150,2150,2145,137
20240704,093700,14116130,2145,2145,2145,2145,47
20240704,093600,14015315,2150,2150,2150,2150,0
20240704,093500,14015315,2150,2145,2150,2145,47
20240704,093400,13914495,2150,2150,2150,2150,2
20240704,093300,13910195,2145,2150,2150,2145,97
20240704,093200,13701880,2145,2145,2145,2145,46
20240704,093100,13603210,2145,2145,2145,2145,0
20240704,093000,13603210,2145,2150,2150,2145,122
20240704,092900,13341145,2150,2150,2150,2150,47
20240704,092800,13240095,2150,2150,2150,2150,10
20240704,092700,13218595,2150,2150,2150,2150,46
20240704,092600,13119695,2150,2150,2150,2150,0
20240704,092500,13119695,2150,2160,2160,2150,52
20240704,092400,13007845,2145,2145,2145,2145,47
20240704,092300,12907030,2150,2150,2150,2150,729
20240704,092200,11339680,2150,2150,2150,2150,57
20240704,092100,11217130,2150,2150,2150,2150,608
20240704,092000,9909930,2150,2160,2160,2150,993
20240704,091900,7769995,2165,2165,2165,2165,140
20240704,091800,7466895,2165,2165,2165,2165,0
20240704,091700,7466895,2165,2165,2165,2165,47
20240704,091600,7365140,2165,2165,2165,2165,46
20240704,091500,7265550,2165,2165,2165,2165,1
20240704,091400,7263385,2165,2165,2165,2165,47
20240704,091300,7161630,2165,2165,2165,2165,0
20240704,091200,7161630,2165,2165,2165,2165,46
20240704,091100,7062040,2160,2160,2160,2160,47
20240704,091000,6960520,2160,2160,2160,2160,0
20240704,090900,6960520,2160,2170,2170,2160,86
20240704,090800,6774360,2160,2160,2160,2160,48
20240704,090700,6670680,2160,2160,2160,2160,0
20240704,090600,6670680,2160,2160,2160,2160,47
20240704,090500,6569160,2160,2160,2160,2160,129
20240704,090400,6290520,2165,2165,2165,2165,146
20240704,090300,5974430,2160,2160,2160,2160,47
20240704,090200,5872910,2160,2160,2160,2160,3
20240704,090100,5866430,2155,2165,2165,2155,171
20240704,090000,5496685,2155,2155,2190,2155,2537