KissMeData/053270/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,193900,472744945,2535,2535,2535,2535,3400
20240705,193800,472744945,2535,2535,2535,2535,0
20240705,193700,472744945,2535,2535,2535,2535,0
20240705,193600,472744945,2535,2535,2535,2535,0
20240705,193500,472744945,2535,2535,2535,2535,0
20240705,193400,472744945,2535,2535,2535,2535,0
20240705,193300,472744945,2535,2535,2535,2535,0
20240705,193200,472744945,2535,2535,2535,2535,0
20240705,193100,472744945,2535,2535,2535,2535,0
20240705,193000,472744945,2535,2535,2535,2535,0
20240705,192900,472744945,2535,2535,2535,2535,0
20240705,192800,472744945,2535,2535,2535,2535,0
20240705,192700,472744945,2535,2535,2535,2535,0
20240705,192600,472744945,2535,2535,2535,2535,0
20240705,192500,472744945,2535,2535,2535,2535,0
20240705,192400,472744945,2535,2535,2535,2535,0
20240705,192300,472744945,2535,2535,2535,2535,0
20240705,192200,472744945,2535,2535,2535,2535,0
20240705,192100,472744945,2535,2535,2535,2535,0
20240705,192000,472744945,2535,2535,2535,2535,0
20240705,191900,472744945,2535,2535,2535,2535,0
20240705,191800,472744945,2535,2535,2535,2535,0
20240705,191700,472744945,2535,2535,2535,2535,0
20240705,191600,472744945,2535,2535,2535,2535,0
20240705,191500,472744945,2535,2535,2535,2535,0
20240705,191400,472744945,2535,2535,2535,2535,0
20240705,191300,472744945,2535,2535,2535,2535,0
20240705,191200,472744945,2535,2535,2535,2535,0
20240705,191100,472744945,2535,2535,2535,2535,0
20240705,191000,472744945,2535,2535,2535,2535,0
20240705,190900,472744945,2535,2535,2535,2535,3400
20240705,190800,472744945,2535,2535,2535,2535,0
20240705,190700,472744945,2535,2535,2535,2535,0
20240705,190600,472744945,2535,2535,2535,2535,0
20240705,190500,472744945,2535,2535,2535,2535,0
20240705,190400,472744945,2535,2535,2535,2535,0
20240705,190300,472744945,2535,2535,2535,2535,0
20240705,190200,472744945,2535,2535,2535,2535,0
20240705,190100,472744945,2535,2535,2535,2535,0
20240705,190000,472744945,2535,2535,2535,2535,0
20240705,185900,472744945,2535,2535,2535,2535,0
20240705,185800,472744945,2535,2535,2535,2535,0
20240705,185700,472744945,2535,2535,2535,2535,0
20240705,185600,472744945,2535,2535,2535,2535,0
20240705,185500,472744945,2535,2535,2535,2535,0
20240705,185400,472744945,2535,2535,2535,2535,0
20240705,185300,472744945,2535,2535,2535,2535,0
20240705,185200,472744945,2535,2535,2535,2535,0
20240705,185100,472744945,2535,2535,2535,2535,0
20240705,185000,472744945,2535,2535,2535,2535,0
20240705,184900,472744945,2535,2535,2535,2535,0
20240705,184800,472744945,2535,2535,2535,2535,0
20240705,184700,472744945,2535,2535,2535,2535,0
20240705,184600,472744945,2535,2535,2535,2535,0
20240705,184500,472744945,2535,2535,2535,2535,0
20240705,184400,472744945,2535,2535,2535,2535,0
20240705,184300,472744945,2535,2535,2535,2535,0
20240705,184200,472744945,2535,2535,2535,2535,0
20240705,184100,472744945,2535,2535,2535,2535,0
20240705,184000,472744945,2535,2535,2535,2535,0
20240705,183900,472744945,2535,2535,2535,2535,3400
20240705,183800,472744945,2535,2535,2535,2535,0
20240705,183700,472744945,2535,2535,2535,2535,0
20240705,183600,472744945,2535,2535,2535,2535,0
20240705,183500,472744945,2535,2535,2535,2535,0
20240705,183400,472744945,2535,2535,2535,2535,0
20240705,183300,472744945,2535,2535,2535,2535,0
20240705,183200,472744945,2535,2535,2535,2535,0
20240705,183100,472744945,2535,2535,2535,2535,0
20240705,183000,472744945,2535,2535,2535,2535,0
20240705,182900,472744945,2535,2535,2535,2535,0
20240705,182800,472744945,2535,2535,2535,2535,0
20240705,182700,472744945,2535,2535,2535,2535,0
20240705,182600,472744945,2535,2535,2535,2535,0
20240705,182500,472744945,2535,2535,2535,2535,0
20240705,182400,472744945,2535,2535,2535,2535,0
20240705,182300,472744945,2535,2535,2535,2535,0
20240705,182200,472744945,2535,2535,2535,2535,0
20240705,182100,472744945,2535,2535,2535,2535,0
20240705,182000,472744945,2535,2535,2535,2535,0
20240705,181900,472744945,2535,2535,2535,2535,0
20240705,181800,472744945,2535,2535,2535,2535,0
20240705,181700,472744945,2535,2535,2535,2535,0
20240705,181600,472744945,2535,2535,2535,2535,0
20240705,181500,472744945,2535,2535,2535,2535,0
20240705,181400,472744945,2535,2535,2535,2535,0
20240705,181300,472744945,2535,2535,2535,2535,0
20240705,181200,472744945,2535,2535,2535,2535,0
20240705,181100,472744945,2535,2535,2535,2535,0
20240705,181000,472744945,2535,2535,2535,2535,0
20240705,180900,472744945,2535,2535,2535,2535,3400
20240705,180800,472744945,2535,2535,2535,2535,0
20240705,180700,472744945,2535,2535,2535,2535,0
20240705,180600,472744945,2535,2535,2535,2535,0
20240705,180500,472744945,2535,2535,2535,2535,0
20240705,180400,472744945,2535,2535,2535,2535,0
20240705,180300,472744945,2535,2535,2535,2535,0
20240705,180200,472744945,2535,2535,2535,2535,0
20240705,180100,472744945,2535,2535,2535,2535,0
20240705,180000,472744945,2535,2535,2535,2535,0
20240705,175900,472744945,2535,2535,2535,2535,0
20240705,175800,472744945,2535,2535,2535,2535,0
20240705,175700,472744945,2535,2535,2535,2535,0
20240705,175600,472744945,2535,2535,2535,2535,0
20240705,175500,472744945,2535,2535,2535,2535,0
20240705,175400,472744945,2535,2535,2535,2535,0
20240705,175300,472744945,2535,2535,2535,2535,0
20240705,175200,472744945,2535,2535,2535,2535,0
20240705,175100,472744945,2535,2535,2535,2535,0
20240705,175000,472744945,2535,2535,2535,2535,0
20240705,174900,472744945,2535,2535,2535,2535,0
20240705,174800,472744945,2535,2535,2535,2535,0
20240705,174700,472744945,2535,2535,2535,2535,0
20240705,174600,472744945,2535,2535,2535,2535,0
20240705,174500,472744945,2535,2535,2535,2535,0
20240705,174400,472744945,2535,2535,2535,2535,0
20240705,174300,472744945,2535,2535,2535,2535,0
20240705,174200,472744945,2535,2535,2535,2535,0
20240705,174100,472744945,2535,2535,2535,2535,0
20240705,174000,472744945,2535,2535,2535,2535,0
20240705,173900,472744945,2535,2535,2535,2535,3400
20240705,173800,472744945,2535,2535,2535,2535,0
20240705,173700,472744945,2535,2535,2535,2535,0
20240705,173600,472744945,2535,2535,2535,2535,0
20240705,173500,472744945,2535,2535,2535,2535,0
20240705,173400,472744945,2535,2535,2535,2535,0
20240705,173300,472744945,2535,2535,2535,2535,0
20240705,173200,472744945,2535,2535,2535,2535,0
20240705,173100,472744945,2535,2535,2535,2535,0
20240705,173000,472744945,2535,2535,2535,2535,0
20240705,172900,472744945,2535,2535,2535,2535,0
20240705,172800,472744945,2535,2535,2535,2535,0
20240705,172700,472744945,2535,2535,2535,2535,0
20240705,172600,472744945,2535,2535,2535,2535,0
20240705,172500,472744945,2535,2535,2535,2535,0
20240705,172400,472744945,2535,2535,2535,2535,0
20240705,172300,472744945,2535,2535,2535,2535,0
20240705,172200,472744945,2535,2535,2535,2535,0
20240705,172100,472744945,2535,2535,2535,2535,0
20240705,172000,472744945,2535,2535,2535,2535,0
20240705,171900,472744945,2535,2535,2535,2535,0
20240705,171800,472744945,2535,2535,2535,2535,0
20240705,171700,472744945,2535,2535,2535,2535,0
20240705,171600,472744945,2535,2535,2535,2535,0
20240705,171500,472744945,2535,2535,2535,2535,0
20240705,171400,472744945,2535,2535,2535,2535,0
20240705,171300,472744945,2535,2535,2535,2535,0
20240705,171200,472744945,2535,2535,2535,2535,0
20240705,171100,472744945,2535,2535,2535,2535,0
20240705,171000,472744945,2535,2535,2535,2535,0
20240705,170900,472744945,2535,2535,2535,2535,3400
20240705,170800,472744945,2535,2535,2535,2535,0
20240705,170700,472744945,2535,2535,2535,2535,0
20240705,170600,472744945,2535,2535,2535,2535,0
20240705,170500,472744945,2535,2535,2535,2535,0
20240705,170400,472744945,2535,2535,2535,2535,0
20240705,170300,472744945,2535,2535,2535,2535,0
20240705,170200,472744945,2535,2535,2535,2535,0
20240705,170100,472744945,2535,2535,2535,2535,0
20240705,170000,472744945,2535,2535,2535,2535,0
20240705,165900,472744945,2535,2535,2535,2535,0
20240705,165800,472744945,2535,2535,2535,2535,0
20240705,165700,472744945,2535,2535,2535,2535,0
20240705,165600,472744945,2535,2535,2535,2535,0
20240705,165500,472744945,2535,2535,2535,2535,0
20240705,165400,472744945,2535,2535,2535,2535,0
20240705,165300,472744945,2535,2535,2535,2535,0
20240705,165200,472744945,2535,2535,2535,2535,0
20240705,165100,472744945,2535,2535,2535,2535,0
20240705,165000,472744945,2535,2535,2535,2535,0
20240705,164900,472744945,2535,2535,2535,2535,0
20240705,164800,472744945,2535,2535,2535,2535,0
20240705,164700,472744945,2535,2535,2535,2535,0
20240705,164600,472744945,2535,2535,2535,2535,0
20240705,164500,472744945,2535,2535,2535,2535,0
20240705,164400,472744945,2535,2535,2535,2535,0
20240705,164300,472744945,2535,2535,2535,2535,0
20240705,164200,472744945,2535,2535,2535,2535,0
20240705,164100,472744945,2535,2535,2535,2535,0
20240705,164000,472744945,2535,2535,2535,2535,0
20240705,163900,472744945,2535,2535,2535,2535,3400
20240705,163800,472744945,2535,2535,2535,2535,0
20240705,163700,472744945,2535,2535,2535,2535,0
20240705,163600,472744945,2535,2535,2535,2535,0
20240705,163500,472744945,2535,2535,2535,2535,0
20240705,163400,472744945,2535,2535,2535,2535,0
20240705,163300,472744945,2535,2535,2535,2535,0
20240705,163200,472744945,2535,2535,2535,2535,0
20240705,163100,472744945,2535,2535,2535,2535,0
20240705,163000,472744945,2535,2535,2535,2535,0
20240705,162900,472744945,2535,2535,2535,2535,0
20240705,162800,472744945,2535,2535,2535,2535,0
20240705,162700,472744945,2535,2535,2535,2535,0
20240705,162600,472744945,2535,2535,2535,2535,0
20240705,162500,472744945,2535,2535,2535,2535,0
20240705,162400,472744945,2535,2535,2535,2535,0
20240705,162300,472744945,2535,2535,2535,2535,0
20240705,162200,472744945,2535,2535,2535,2535,0
20240705,162100,472744945,2535,2535,2535,2535,0
20240705,162000,472744945,2535,2535,2535,2535,0
20240705,161900,472744945,2535,2535,2535,2535,0
20240705,161800,472744945,2535,2535,2535,2535,0
20240705,161700,472744945,2535,2535,2535,2535,0
20240705,161600,472744945,2535,2535,2535,2535,0
20240705,161500,472744945,2535,2535,2535,2535,0
20240705,161400,472744945,2535,2535,2535,2535,0
20240705,161300,472744945,2535,2535,2535,2535,0
20240705,161200,472744945,2535,2535,2535,2535,0
20240705,161100,472744945,2535,2535,2535,2535,0
20240705,161000,472744945,2535,2535,2535,2535,0
20240705,160900,472744945,2535,2535,2535,2535,3400
20240705,160800,472744945,2535,2535,2535,2535,0
20240705,160700,472744945,2535,2535,2535,2535,0
20240705,160600,472744945,2535,2535,2535,2535,0
20240705,160500,472744945,2535,2535,2535,2535,0
20240705,160400,472744945,2535,2535,2535,2535,0
20240705,160300,472744945,2535,2535,2535,2535,0
20240705,160200,472744945,2535,2535,2535,2535,0
20240705,160100,472744945,2535,2535,2535,2535,0
20240705,160000,472744945,2535,2535,2535,2535,0
20240705,155900,472744945,2535,2535,2535,2535,0
20240705,155800,472744945,2535,2535,2535,2535,0
20240705,155700,472744945,2535,2535,2535,2535,0
20240705,155600,472744945,2535,2535,2535,2535,0
20240705,155500,472744945,2535,2535,2535,2535,0
20240705,155400,472744945,2535,2535,2535,2535,0
20240705,155300,472744945,2535,2535,2535,2535,0
20240705,155200,472744945,2535,2535,2535,2535,0
20240705,155100,472744945,2535,2535,2535,2535,0
20240705,155000,472744945,2535,2535,2535,2535,0
20240705,154900,472744945,2535,2535,2535,2535,0
20240705,154800,472744945,2535,2535,2535,2535,0
20240705,154700,472744945,2535,2535,2535,2535,0
20240705,154600,472744945,2535,2535,2535,2535,0
20240705,154500,472744945,2535,2535,2535,2535,0
20240705,154400,472744945,2535,2535,2535,2535,0
20240705,154300,472744945,2535,2535,2535,2535,0
20240705,154200,472744945,2535,2535,2535,2535,0
20240705,154100,472744945,2535,2535,2535,2535,0
20240705,154000,472744945,2535,2535,2535,2535,0
20240705,153900,472744945,2535,2535,2535,2535,3400
20240705,153800,472744945,2535,2535,2535,2535,0
20240705,153700,472744945,2535,2535,2535,2535,0
20240705,153600,472744945,2535,2535,2535,2535,0
20240705,153500,472744945,2535,2535,2535,2535,0
20240705,153400,472744945,2535,2535,2535,2535,0
20240705,153300,472744945,2535,2535,2535,2535,0
20240705,153200,472744945,2535,2535,2535,2535,0
20240705,153100,472744945,2535,2535,2535,2535,0
20240705,153000,472744945,2535,2535,2535,2535,3400
20240705,152900,464125945,2540,2540,2540,2540,0
20240705,152800,464125945,2540,2540,2540,2540,0
20240705,152700,464125945,2540,2540,2540,2540,0
20240705,152600,464125945,2540,2540,2540,2540,0
20240705,152500,464125945,2540,2540,2540,2540,0
20240705,152400,464125945,2540,2540,2540,2540,0
20240705,152300,464125945,2540,2540,2540,2540,0
20240705,152200,464125945,2540,2540,2540,2540,0
20240705,152100,464125945,2540,2540,2540,2540,0
20240705,152000,464125945,2540,2540,2540,2540,0
20240705,151900,464125945,2540,2535,2540,2535,251
20240705,151800,463488655,2540,2535,2540,2535,88
20240705,151700,463265570,2540,2540,2540,2540,14
20240705,151600,463230010,2540,2535,2540,2535,1514
20240705,151500,459391035,2535,2535,2535,2535,0
20240705,151400,459391035,2535,2535,2535,2535,590
20240705,151300,457895385,2540,2530,2540,2530,1501
20240705,151200,454097845,2545,2545,2545,2530,1002
20240705,151100,451562725,2540,2530,2540,2530,1056
20240705,151000,448881035,2540,2535,2540,2535,6
20240705,150900,448865820,2540,2530,2540,2530,5001
20240705,150800,436213280,2540,2530,2540,2530,4623
20240705,150700,424511720,2535,2540,2540,2535,269
20240705,150600,423829795,2540,2540,2540,2540,1000
20240705,150500,421289795,2540,2540,2540,2540,1
20240705,150400,421287255,2540,2535,2540,2530,1342
20240705,150300,417890810,2535,2535,2540,2535,3711
20240705,150200,408482025,2540,2545,2545,2540,60
20240705,150100,408329575,2545,2535,2545,2535,641
20240705,150000,406704625,2540,2540,2540,2540,119
20240705,145900,406402365,2540,2540,2540,2540,405
20240705,145800,405373665,2540,2535,2540,2535,52
20240705,145700,405241590,2540,2535,2540,2535,257
20240705,145600,404590060,2540,2540,2540,2535,2971
20240705,145500,397046220,2540,2545,2545,2540,126
20240705,145400,396726055,2545,2545,2545,2545,11
20240705,145300,396698060,2545,2545,2545,2545,50
20240705,145200,396570810,2545,2545,2545,2545,90
20240705,145100,396341760,2540,2545,2545,2540,182
20240705,145000,395879070,2540,2540,2540,2540,0
20240705,144900,395879070,2540,2545,2545,2540,520
20240705,144800,394558020,2545,2540,2545,2540,1729
20240705,144700,390162095,2545,2540,2545,2540,317
20240705,144600,389356910,2540,2540,2540,2540,3079
20240705,144500,381536250,2550,2540,2550,2540,394
20240705,144400,380535450,2550,2540,2550,2540,603
20240705,144300,379003800,2550,2550,2550,2550,0
20240705,144200,379003800,2550,2550,2550,2550,0
20240705,144100,379003800,2550,2550,2550,2550,0
20240705,144000,379003800,2550,2545,2550,2540,2566
20240705,143900,372483135,2550,2545,2550,2545,4
20240705,143800,372472940,2550,2550,2550,2550,0
20240705,143700,372472940,2550,2550,2550,2550,0
20240705,143600,372472940,2550,2550,2550,2550,0
20240705,143500,372472940,2550,2550,2550,2550,330
20240705,143400,371631440,2550,2545,2550,2545,1214
20240705,143300,368539055,2550,2550,2550,2550,0
20240705,143200,368539055,2550,2550,2550,2550,20
20240705,143100,368488055,2550,2550,2550,2550,1
20240705,143000,368485505,2550,2550,2550,2550,1
20240705,142900,368482955,2550,2550,2550,2550,866
20240705,142800,366274655,2550,2550,2550,2550,36
20240705,142700,366182855,2550,2550,2550,2550,0
20240705,142600,366182855,2550,2550,2550,2550,0
20240705,142500,366182855,2550,2550,2550,2550,8
20240705,142400,366162455,2550,2545,2550,2545,22
20240705,142300,366106455,2550,2550,2550,2550,1000
20240705,142200,363556455,2550,2550,2550,2550,80
20240705,142100,363352455,2550,2550,2550,2545,512
20240705,142000,362049360,2550,2545,2550,2545,2
20240705,141900,362044265,2550,2540,2550,2540,2437
20240705,141800,355851755,2550,2540,2550,2540,1844
20240705,141700,351167985,2550,2545,2550,2545,292
20240705,141600,350424840,2550,2550,2550,2550,164
20240705,141500,350006640,2555,2555,2555,2555,10
20240705,141400,349981090,2555,2555,2555,2555,0
20240705,141300,349981090,2555,2555,2555,2555,50
20240705,141200,349853340,2555,2550,2555,2550,51
20240705,141100,349723040,2555,2555,2555,2555,0
20240705,141000,349723040,2555,2545,2555,2545,78
20240705,140900,349524105,2550,2550,2550,2550,3
20240705,140800,349516455,2555,2555,2555,2555,10
20240705,140700,349490905,2560,2560,2560,2560,0
20240705,140600,349490905,2560,2545,2560,2545,1501
20240705,140500,345670845,2560,2560,2560,2560,100
20240705,140400,345414845,2560,2560,2560,2560,0
20240705,140300,345414845,2560,2560,2560,2560,1
20240705,140200,345412285,2545,2550,2560,2545,2614
20240705,140100,338759075,2550,2560,2560,2550,319
20240705,140000,337945615,2560,2560,2560,2560,0
20240705,135900,337945615,2560,2560,2560,2560,5001
20240705,135800,325143055,2560,2550,2560,2545,3099
20240705,135700,317225135,2545,2550,2550,2545,198
20240705,135600,316720695,2560,2560,2560,2545,25252
20240705,135500,252301905,2555,2555,2555,2555,4265
20240705,135400,241404830,2560,2560,2560,2560,15
20240705,135300,241366430,2560,2560,2560,2560,347
20240705,135200,240478110,2565,2560,2565,2560,1016
20240705,135100,237877090,2560,2560,2560,2560,157
20240705,135000,237475170,2560,2560,2560,2560,2
20240705,134900,237470050,2560,2560,2560,2560,300
20240705,134800,236702050,2560,2560,2560,2560,101
20240705,134700,236443490,2560,2560,2560,2560,308
20240705,134600,235655010,2560,2560,2560,2560,3
20240705,134500,235647330,2560,2560,2560,2560,0
20240705,134400,235647330,2560,2560,2560,2560,28
20240705,134300,235575650,2560,2560,2560,2560,0
20240705,134200,235575650,2560,2560,2560,2560,393
20240705,134100,234569570,2560,2560,2560,2560,104
20240705,134000,234303330,2560,2560,2560,2560,1
20240705,133900,234300770,2560,2560,2560,2560,1
20240705,133800,234298210,2560,2560,2560,2560,420
20240705,133700,233223010,2560,2560,2560,2560,50
20240705,133600,233095010,2560,2560,2560,2560,10
20240705,133500,233069410,2560,2560,2560,2560,2
20240705,133400,233064290,2555,2560,2560,2555,317
20240705,133300,232254145,2560,2560,2560,2560,51
20240705,133200,232123585,2560,2560,2560,2560,0
20240705,133100,232123585,2560,2555,2560,2555,373
20240705,133000,231170555,2560,2560,2560,2560,21
20240705,132900,231116795,2560,2560,2560,2560,0
20240705,132800,231116795,2560,2560,2560,2560,7
20240705,132700,231098875,2560,2560,2560,2560,12
20240705,132600,231068155,2560,2555,2560,2555,803
20240705,132500,229016475,2560,2560,2560,2560,98
20240705,132400,228765595,2560,2555,2560,2555,32
20240705,132300,228683680,2560,2555,2560,2555,207
20240705,132200,228154760,2560,2560,2560,2560,0
20240705,132100,228154760,2560,2560,2560,2555,439
20240705,132000,227033100,2560,2560,2560,2560,1
20240705,131900,227030540,2560,2560,2560,2560,194
20240705,131800,226533900,2560,2560,2560,2560,0
20240705,131700,226533900,2560,2560,2560,2560,6
20240705,131600,226518540,2555,2555,2555,2555,800
20240705,131500,224474540,2560,2560,2560,2560,21
20240705,131400,224420780,2565,2560,2565,2560,2
20240705,131300,224415655,2560,2560,2560,2560,500
20240705,131200,223135655,2560,2560,2560,2560,400
20240705,131100,222111655,2565,2565,2565,2565,1
20240705,131000,222109090,2560,2560,2560,2560,1
20240705,130900,222106530,2560,2555,2560,2555,155
20240705,130800,221710105,2560,2560,2560,2560,75
20240705,130700,221518105,2560,2560,2560,2560,53
20240705,130600,221382425,2565,2565,2565,2565,1
20240705,130500,221379860,2565,2560,2565,2555,257
20240705,130400,220722435,2565,2565,2565,2565,1
20240705,130300,220719870,2565,2565,2565,2565,76
20240705,130200,220524930,2565,2560,2565,2555,187
20240705,130100,220046760,2565,2565,2565,2565,18
20240705,130000,220000590,2565,2560,2565,2560,64
20240705,125900,219836740,2560,2565,2565,2555,1003
20240705,125800,217273230,2565,2560,2565,2560,594
20240705,125700,215752580,2560,2565,2565,2560,3611
20240705,125600,206508310,2565,2565,2565,2565,130
20240705,125500,206174860,2565,2570,2570,2565,102
20240705,125400,205913225,2570,2570,2570,2555,10253
20240705,125300,179670780,2570,2570,2570,2570,150
20240705,125200,179285280,2570,2565,2570,2565,508
20240705,125100,177982250,2565,2565,2565,2565,96
20240705,125000,177736010,2570,2570,2570,2570,0
20240705,124900,177736010,2570,2570,2570,2570,2
20240705,124800,177730870,2575,2575,2575,2575,0
20240705,124700,177730870,2575,2575,2575,2575,0
20240705,124600,177730870,2575,2575,2575,2575,1
20240705,124500,177728295,2580,2580,2580,2560,5257
20240705,124400,164240865,2580,2580,2580,2580,0
20240705,124300,164240865,2580,2580,2580,2580,0
20240705,124200,164240865,2580,2580,2580,2580,0
20240705,124100,164240865,2580,2580,2580,2580,125
20240705,124000,163918365,2580,2580,2580,2580,0
20240705,123900,163918365,2580,2575,2580,2575,684
20240705,123800,162157060,2575,2575,2575,2575,47
20240705,123700,162036035,2575,2575,2575,2570,16
20240705,123600,161994840,2575,2570,2575,2570,323
20240705,123500,161164060,2575,2575,2575,2575,42
20240705,123400,161055910,2570,2580,2580,2570,182
20240705,123300,160587455,2570,2580,2580,2570,5683
20240705,123200,145965890,2580,2580,2580,2580,59
20240705,123100,145813670,2580,2590,2590,2580,1440
20240705,123000,142096380,2590,2585,2590,2585,59
20240705,122900,141943760,2585,2585,2585,2585,62
20240705,122800,141783490,2590,2590,2590,2590,0
20240705,122700,141783490,2590,2590,2590,2590,0
20240705,122600,141783490,2590,2585,2590,2585,301
20240705,122500,141005400,2590,2590,2590,2590,0
20240705,122400,141005400,2590,2590,2590,2590,21
20240705,122300,140951010,2585,2585,2590,2585,591
20240705,122200,139423270,2585,2585,2585,2585,50
20240705,122100,139294020,2585,2585,2585,2585,164
20240705,122000,138870080,2590,2590,2590,2590,0
20240705,121900,138870080,2590,2590,2590,2590,0
20240705,121800,138870080,2590,2590,2590,2590,181
20240705,121700,138401290,2590,2590,2590,2590,0
20240705,121600,138401290,2590,2590,2590,2590,0
20240705,121500,138401290,2590,2590,2590,2590,0
20240705,121400,138401290,2590,2590,2590,2590,1
20240705,121300,138398700,2585,2585,2585,2585,0
20240705,121200,138398700,2585,2585,2585,2585,10
20240705,121100,138372850,2590,2590,2590,2590,0
20240705,121000,138372850,2590,2590,2590,2590,0
20240705,120900,138372850,2590,2590,2590,2590,0
20240705,120800,138372850,2590,2590,2590,2590,600
20240705,120700,136818850,2595,2595,2595,2595,0
20240705,120600,136818850,2595,2595,2595,2595,30
20240705,120500,136741000,2595,2595,2595,2595,100
20240705,120400,136481500,2595,2595,2595,2595,69
20240705,120300,136302445,2595,2595,2595,2595,1
20240705,120200,136299850,2580,2590,2595,2580,5724
20240705,120100,121521255,2595,2595,2595,2595,0
20240705,120000,121521255,2595,2595,2595,2595,0
20240705,115900,121521255,2595,2595,2595,2595,0
20240705,115800,121521255,2595,2595,2595,2595,101
20240705,115700,121259160,2600,2585,2600,2580,2808
20240705,115600,114001965,2590,2590,2590,2590,206
20240705,115500,113468425,2600,2600,2600,2600,0
20240705,115400,113468425,2600,2600,2600,2600,0
20240705,115300,113468425,2600,2600,2600,2600,0
20240705,115200,113468425,2600,2600,2600,2600,0
20240705,115100,113468425,2600,2600,2600,2600,0
20240705,115000,113468425,2600,2600,2600,2600,0
20240705,114900,113468425,2600,2600,2600,2600,0
20240705,114800,113468425,2600,2600,2600,2600,11
20240705,114700,113439825,2600,2585,2600,2585,12
20240705,114600,113408790,2600,2600,2600,2600,0
20240705,114500,113408790,2600,2600,2600,2600,0
20240705,114400,113408790,2600,2590,2600,2590,301
20240705,114300,112629190,2600,2600,2600,2600,0
20240705,114200,112629190,2600,2600,2600,2600,138
20240705,114100,112270390,2600,2590,2600,2590,301
20240705,114000,111490790,2600,2600,2600,2600,9
20240705,113900,111467390,2600,2600,2600,2600,1
20240705,113800,111464790,2600,2600,2600,2600,0
20240705,113700,111464790,2600,2600,2600,2600,3
20240705,113600,111456990,2600,2600,2600,2600,1
20240705,113500,111454390,2590,2590,2590,2590,390
20240705,113400,110444290,2590,2590,2590,2590,110
20240705,113300,110159390,2585,2585,2600,2580,410
20240705,113200,109100710,2600,2605,2605,2580,5039
20240705,113100,96074800,2585,2600,2605,2575,7806
20240705,113000,75884625,2595,2605,2610,2595,3869
20240705,112900,65823795,2615,2615,2615,2615,1
20240705,112800,65821180,2610,2610,2610,2610,100
20240705,112700,65560180,2615,2615,2620,2605,302
20240705,112600,64771880,2615,2610,2615,2610,89
20240705,112500,64539585,2605,2605,2610,2605,71
20240705,112400,64354625,2610,2615,2615,2600,215
20240705,112300,63794475,2610,2615,2615,2600,6640
20240705,112200,46486690,2610,2615,2620,2610,1683
20240705,112100,42086710,2620,2620,2630,2615,4087
20240705,112000,31381065,2630,2625,2630,2625,11
20240705,111900,31352185,2630,2635,2635,2630,2
20240705,111800,31346920,2620,2620,2620,2620,0
20240705,111700,31346920,2620,2620,2620,2620,0
20240705,111600,31346920,2620,2635,2640,2620,501
20240705,111500,30025950,2640,2640,2640,2640,0
20240705,111400,30025950,2640,2635,2640,2635,856
20240705,111300,27770385,2635,2635,2635,2635,0
20240705,111200,27770385,2635,2635,2635,2635,0
20240705,111100,27770385,2635,2635,2635,2635,0
20240705,111000,27770385,2635,2635,2635,2635,0
20240705,110900,27770385,2635,2635,2635,2635,0
20240705,110800,27770385,2635,2625,2635,2620,1107
20240705,110700,24870025,2635,2635,2635,2635,0
20240705,110600,24870025,2635,2635,2635,2635,0
20240705,110500,24870025,2635,2635,2635,2635,0
20240705,110400,24870025,2635,2625,2635,2620,172
20240705,110300,24419365,2635,2635,2635,2635,0
20240705,110200,24419365,2635,2635,2635,2635,0
20240705,110100,24419365,2635,2635,2635,2635,0
20240705,110000,24419365,2635,2630,2635,2630,2
20240705,105900,24414100,2620,2620,2620,2620,0
20240705,105800,24414100,2620,2630,2630,2620,964
20240705,105700,21884510,2635,2630,2635,2630,91
20240705,105600,21645175,2635,2635,2635,2635,0
20240705,105500,21645175,2635,2630,2635,2625,10
20240705,105400,21618910,2640,2640,2640,2640,0
20240705,105300,21618910,2640,2640,2640,2640,0
20240705,105200,21618910,2640,2640,2640,2640,0
20240705,105100,21618910,2640,2640,2640,2640,0
20240705,105000,21618910,2640,2640,2640,2640,1
20240705,104900,21616270,2630,2630,2630,2630,0
20240705,104800,21616270,2630,2630,2630,2630,0
20240705,104700,21616270,2630,2630,2630,2630,27
20240705,104600,21545260,2640,2640,2640,2640,0
20240705,104500,21545260,2640,2640,2640,2640,12
20240705,104400,21513580,2640,2640,2640,2640,0
20240705,104300,21513580,2640,2640,2640,2640,50
20240705,104200,21381580,2640,2640,2640,2640,0
20240705,104100,21381580,2640,2640,2640,2640,0
20240705,104000,21381580,2640,2640,2640,2620,602
20240705,103900,19803095,2630,2630,2630,2630,190
20240705,103800,19303395,2625,2625,2625,2625,1022
20240705,103700,16620645,2625,2625,2625,2625,0
20240705,103600,16620645,2625,2625,2625,2625,18
20240705,103500,16573395,2640,2640,2640,2640,0
20240705,103400,16573395,2640,2640,2640,2640,0
20240705,103300,16573395,2640,2630,2640,2630,24
20240705,103200,16510265,2630,2630,2630,2630,392
20240705,103100,15479305,2640,2640,2640,2640,0
20240705,103000,15479305,2640,2640,2640,2640,0
20240705,102900,15479305,2640,2640,2640,2640,0
20240705,102800,15479305,2640,2640,2640,2640,0
20240705,102700,15479305,2640,2640,2640,2640,0
20240705,102600,15479305,2640,2640,2640,2640,0
20240705,102500,15479305,2640,2630,2640,2630,458
20240705,102400,14274755,2640,2640,2640,2640,0
20240705,102300,14274755,2640,2640,2640,2640,8
20240705,102200,14253635,2640,2640,2640,2640,1
20240705,102100,14250995,2640,2640,2640,2640,0
20240705,102000,14250995,2640,2635,2640,2635,40
20240705,101900,14145585,2640,2640,2640,2640,0
20240705,101800,14145585,2640,2640,2640,2640,0
20240705,101700,14145585,2640,2640,2640,2640,0
20240705,101600,14145585,2640,2640,2640,2640,0
20240705,101500,14145585,2640,2640,2640,2640,0
20240705,101400,14145585,2640,2640,2640,2640,0
20240705,101300,14145585,2640,2640,2640,2640,0
20240705,101200,14145585,2640,2640,2640,2640,0
20240705,101100,14145585,2640,2640,2640,2640,0
20240705,101000,14145585,2640,2640,2640,2640,0
20240705,100900,14145585,2640,2640,2640,2640,0
20240705,100800,14145585,2640,2640,2640,2640,0
20240705,100700,14145585,2640,2640,2640,2640,0
20240705,100600,14145585,2640,2640,2640,2640,1
20240705,100500,14142945,2630,2640,2640,2630,600
20240705,100400,12561945,2640,2640,2640,2640,8
20240705,100300,12540825,2640,2640,2640,2640,0
20240705,100200,12540825,2640,2640,2640,2640,0
20240705,100100,12540825,2640,2640,2640,2640,0
20240705,100000,12540825,2640,2640,2640,2640,19
20240705,095900,12490665,2640,2640,2640,2640,1
20240705,095800,12488025,2645,2645,2645,2645,15
20240705,095700,12448350,2645,2645,2645,2635,4
20240705,095600,12437780,2645,2635,2645,2635,7
20240705,095500,12419325,2645,2645,2645,2645,0
20240705,095400,12419325,2645,2645,2645,2645,6
20240705,095300,12403455,2645,2645,2645,2645,5
20240705,095200,12390230,2645,2645,2645,2645,0
20240705,095100,12390230,2645,2645,2645,2645,0
20240705,095000,12390230,2645,2640,2645,2640,101
20240705,094900,12123520,2640,2640,2640,2640,0
20240705,094800,12123520,2640,2640,2640,2640,0
20240705,094700,12123520,2640,2640,2640,2625,1512
20240705,094600,8147940,2635,2635,2635,2635,638
20240705,094500,6466810,2635,2635,2635,2635,0
20240705,094400,6466810,2635,2635,2635,2635,1
20240705,094300,6464175,2635,2635,2635,2635,0
20240705,094200,6464175,2635,2635,2635,2635,0
20240705,094100,6464175,2635,2635,2635,2635,1
20240705,094000,6461540,2640,2640,2640,2640,0
20240705,093900,6461540,2640,2640,2640,2640,101
20240705,093800,6194900,2645,2645,2645,2630,4
20240705,093700,6184335,2645,2640,2645,2640,202
20240705,093600,5651045,2645,2645,2645,2645,0
20240705,093500,5651045,2645,2645,2645,2645,1
20240705,093400,5648400,2645,2645,2645,2645,858
20240705,093300,3378990,2645,2635,2645,2635,3
20240705,093200,3371075,2645,2645,2645,2645,0
20240705,093100,3371075,2645,2645,2645,2645,2
20240705,093000,3365785,2645,2640,2645,2640,41
20240705,092900,3257540,2645,2645,2645,2645,1
20240705,092800,3254895,2645,2645,2645,2645,0
20240705,092700,3254895,2645,2645,2645,2645,0
20240705,092600,3254895,2645,2645,2645,2645,0
20240705,092500,3254895,2645,2635,2645,2635,2
20240705,092400,3249615,2645,2645,2645,2645,38
20240705,092300,3149105,2645,2645,2645,2645,0
20240705,092200,3149105,2645,2635,2645,2635,51
20240705,092100,3014710,2645,2645,2645,2645,1
20240705,092000,3012065,2645,2645,2645,2645,41
20240705,091900,2903620,2645,2640,2645,2640,4
20240705,091800,2893055,2645,2645,2645,2645,0
20240705,091700,2893055,2645,2645,2645,2645,101
20240705,091600,2625910,2650,2650,2650,2650,1
20240705,091500,2623260,2650,2650,2650,2650,0
20240705,091400,2623260,2650,2625,2650,2625,408
20240705,091300,1552235,2650,2650,2650,2650,11
20240705,091200,1523085,2650,2650,2650,2650,1
20240705,091100,1520435,2650,2645,2650,2645,56
20240705,091000,1372085,2650,2630,2650,2630,130
20240705,090900,1030165,2650,2650,2650,2650,0
20240705,090800,1030165,2650,2650,2650,2630,97
20240705,090700,774115,2655,2655,2655,2655,0
20240705,090600,774115,2655,2655,2655,2655,0
20240705,090500,774115,2655,2655,2655,2655,0
20240705,090400,774115,2655,2650,2655,2650,188
20240705,090300,275020,2660,2660,2660,2660,0
20240705,090200,275020,2660,2660,2660,2660,0
20240705,090100,275020,2660,2660,2660,2660,1
20240705,090000,272360,2670,2630,2670,2630,103