KissMeData/083470/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200100,84542510,1736,1736,1736,1736,555
20240705,200000,84542510,1736,1736,1736,1736,0
20240705,195900,84542510,1736,1736,1736,1736,0
20240705,195800,84542510,1736,1736,1736,1736,0
20240705,195700,84542510,1736,1736,1736,1736,0
20240705,195600,84542510,1736,1736,1736,1736,0
20240705,195500,84542510,1736,1736,1736,1736,0
20240705,195400,84542510,1736,1736,1736,1736,0
20240705,195300,84542510,1736,1736,1736,1736,0
20240705,195200,84542510,1736,1736,1736,1736,0
20240705,195100,84542510,1736,1736,1736,1736,0
20240705,195000,84542510,1736,1736,1736,1736,0
20240705,194900,84542510,1736,1736,1736,1736,0
20240705,194800,84542510,1736,1736,1736,1736,0
20240705,194700,84542510,1736,1736,1736,1736,0
20240705,194600,84542510,1736,1736,1736,1736,0
20240705,194500,84542510,1736,1736,1736,1736,0
20240705,194400,84542510,1736,1736,1736,1736,0
20240705,194300,84542510,1736,1736,1736,1736,0
20240705,194200,84542510,1736,1736,1736,1736,0
20240705,194100,84542510,1736,1736,1736,1736,0
20240705,194000,84542510,1736,1736,1736,1736,0
20240705,193900,84542510,1736,1736,1736,1736,0
20240705,193800,84542510,1736,1736,1736,1736,0
20240705,193700,84542510,1736,1736,1736,1736,0
20240705,193600,84542510,1736,1736,1736,1736,0
20240705,193500,84542510,1736,1736,1736,1736,0
20240705,193400,84542510,1736,1736,1736,1736,0
20240705,193300,84542510,1736,1736,1736,1736,0
20240705,193200,84542510,1736,1736,1736,1736,0
20240705,193100,84542510,1736,1736,1736,1736,555
20240705,193000,84542510,1736,1736,1736,1736,0
20240705,192900,84542510,1736,1736,1736,1736,0
20240705,192800,84542510,1736,1736,1736,1736,0
20240705,192700,84542510,1736,1736,1736,1736,0
20240705,192600,84542510,1736,1736,1736,1736,0
20240705,192500,84542510,1736,1736,1736,1736,0
20240705,192400,84542510,1736,1736,1736,1736,0
20240705,192300,84542510,1736,1736,1736,1736,0
20240705,192200,84542510,1736,1736,1736,1736,0
20240705,192100,84542510,1736,1736,1736,1736,0
20240705,192000,84542510,1736,1736,1736,1736,0
20240705,191900,84542510,1736,1736,1736,1736,0
20240705,191800,84542510,1736,1736,1736,1736,0
20240705,191700,84542510,1736,1736,1736,1736,0
20240705,191600,84542510,1736,1736,1736,1736,0
20240705,191500,84542510,1736,1736,1736,1736,0
20240705,191400,84542510,1736,1736,1736,1736,0
20240705,191300,84542510,1736,1736,1736,1736,0
20240705,191200,84542510,1736,1736,1736,1736,0
20240705,191100,84542510,1736,1736,1736,1736,0
20240705,191000,84542510,1736,1736,1736,1736,0
20240705,190900,84542510,1736,1736,1736,1736,0
20240705,190800,84542510,1736,1736,1736,1736,0
20240705,190700,84542510,1736,1736,1736,1736,0
20240705,190600,84542510,1736,1736,1736,1736,0
20240705,190500,84542510,1736,1736,1736,1736,0
20240705,190400,84542510,1736,1736,1736,1736,0
20240705,190300,84542510,1736,1736,1736,1736,0
20240705,190200,84542510,1736,1736,1736,1736,0
20240705,190100,84542510,1736,1736,1736,1736,555
20240705,190000,84542510,1736,1736,1736,1736,0
20240705,185900,84542510,1736,1736,1736,1736,0
20240705,185800,84542510,1736,1736,1736,1736,0
20240705,185700,84542510,1736,1736,1736,1736,0
20240705,185600,84542510,1736,1736,1736,1736,0
20240705,185500,84542510,1736,1736,1736,1736,0
20240705,185400,84542510,1736,1736,1736,1736,0
20240705,185300,84542510,1736,1736,1736,1736,0
20240705,185200,84542510,1736,1736,1736,1736,0
20240705,185100,84542510,1736,1736,1736,1736,0
20240705,185000,84542510,1736,1736,1736,1736,0
20240705,184900,84542510,1736,1736,1736,1736,0
20240705,184800,84542510,1736,1736,1736,1736,0
20240705,184700,84542510,1736,1736,1736,1736,0
20240705,184600,84542510,1736,1736,1736,1736,0
20240705,184500,84542510,1736,1736,1736,1736,0
20240705,184400,84542510,1736,1736,1736,1736,0
20240705,184300,84542510,1736,1736,1736,1736,0
20240705,184200,84542510,1736,1736,1736,1736,0
20240705,184100,84542510,1736,1736,1736,1736,0
20240705,184000,84542510,1736,1736,1736,1736,0
20240705,183900,84542510,1736,1736,1736,1736,0
20240705,183800,84542510,1736,1736,1736,1736,0
20240705,183700,84542510,1736,1736,1736,1736,0
20240705,183600,84542510,1736,1736,1736,1736,0
20240705,183500,84542510,1736,1736,1736,1736,0
20240705,183400,84542510,1736,1736,1736,1736,0
20240705,183300,84542510,1736,1736,1736,1736,0
20240705,183200,84542510,1736,1736,1736,1736,0
20240705,183100,84542510,1736,1736,1736,1736,555
20240705,183000,84542510,1736,1736,1736,1736,0
20240705,182900,84542510,1736,1736,1736,1736,0
20240705,182800,84542510,1736,1736,1736,1736,0
20240705,182700,84542510,1736,1736,1736,1736,0
20240705,182600,84542510,1736,1736,1736,1736,0
20240705,182500,84542510,1736,1736,1736,1736,0
20240705,182400,84542510,1736,1736,1736,1736,0
20240705,182300,84542510,1736,1736,1736,1736,0
20240705,182200,84542510,1736,1736,1736,1736,0
20240705,182100,84542510,1736,1736,1736,1736,0
20240705,182000,84542510,1736,1736,1736,1736,0
20240705,181900,84542510,1736,1736,1736,1736,0
20240705,181800,84542510,1736,1736,1736,1736,0
20240705,181700,84542510,1736,1736,1736,1736,0
20240705,181600,84542510,1736,1736,1736,1736,0
20240705,181500,84542510,1736,1736,1736,1736,0
20240705,181400,84542510,1736,1736,1736,1736,0
20240705,181300,84542510,1736,1736,1736,1736,0
20240705,181200,84542510,1736,1736,1736,1736,0
20240705,181100,84542510,1736,1736,1736,1736,0
20240705,181000,84542510,1736,1736,1736,1736,0
20240705,180900,84542510,1736,1736,1736,1736,0
20240705,180800,84542510,1736,1736,1736,1736,0
20240705,180700,84542510,1736,1736,1736,1736,0
20240705,180600,84542510,1736,1736,1736,1736,0
20240705,180500,84542510,1736,1736,1736,1736,0
20240705,180400,84542510,1736,1736,1736,1736,0
20240705,180300,84542510,1736,1736,1736,1736,0
20240705,180200,84542510,1736,1736,1736,1736,0
20240705,180100,84542510,1736,1736,1736,1736,555
20240705,180000,84542510,1736,1736,1736,1736,0
20240705,175900,84542510,1736,1736,1736,1736,0
20240705,175800,84542510,1736,1736,1736,1736,0
20240705,175700,84542510,1736,1736,1736,1736,0
20240705,175600,84542510,1736,1736,1736,1736,0
20240705,175500,84542510,1736,1736,1736,1736,0
20240705,175400,84542510,1736,1736,1736,1736,0
20240705,175300,84542510,1736,1736,1736,1736,0
20240705,175200,84542510,1736,1736,1736,1736,0
20240705,175100,84542510,1736,1736,1736,1736,0
20240705,175000,84542510,1736,1736,1736,1736,0
20240705,174900,84542510,1736,1736,1736,1736,0
20240705,174800,84542510,1736,1736,1736,1736,0
20240705,174700,84542510,1736,1736,1736,1736,0
20240705,174600,84542510,1736,1736,1736,1736,0
20240705,174500,84542510,1736,1736,1736,1736,0
20240705,174400,84542510,1736,1736,1736,1736,0
20240705,174300,84542510,1736,1736,1736,1736,0
20240705,174200,84542510,1736,1736,1736,1736,0
20240705,174100,84542510,1736,1736,1736,1736,0
20240705,174000,84542510,1736,1736,1736,1736,0
20240705,173900,84542510,1736,1736,1736,1736,0
20240705,173800,84542510,1736,1736,1736,1736,0
20240705,173700,84542510,1736,1736,1736,1736,0
20240705,173600,84542510,1736,1736,1736,1736,0
20240705,173500,84542510,1736,1736,1736,1736,0
20240705,173400,84542510,1736,1736,1736,1736,0
20240705,173300,84542510,1736,1736,1736,1736,0
20240705,173200,84542510,1736,1736,1736,1736,0
20240705,173100,84542510,1736,1736,1736,1736,555
20240705,173000,84542510,1736,1736,1736,1736,0
20240705,172900,84542510,1736,1736,1736,1736,0
20240705,172800,84542510,1736,1736,1736,1736,0
20240705,172700,84542510,1736,1736,1736,1736,0
20240705,172600,84542510,1736,1736,1736,1736,0
20240705,172500,84542510,1736,1736,1736,1736,0
20240705,172400,84542510,1736,1736,1736,1736,0
20240705,172300,84542510,1736,1736,1736,1736,0
20240705,172200,84542510,1736,1736,1736,1736,0
20240705,172100,84542510,1736,1736,1736,1736,0
20240705,172000,84542510,1736,1736,1736,1736,0
20240705,171900,84542510,1736,1736,1736,1736,0
20240705,171800,84542510,1736,1736,1736,1736,0
20240705,171700,84542510,1736,1736,1736,1736,0
20240705,171600,84542510,1736,1736,1736,1736,0
20240705,171500,84542510,1736,1736,1736,1736,0
20240705,171400,84542510,1736,1736,1736,1736,0
20240705,171300,84542510,1736,1736,1736,1736,0
20240705,171200,84542510,1736,1736,1736,1736,0
20240705,171100,84542510,1736,1736,1736,1736,0
20240705,171000,84542510,1736,1736,1736,1736,0
20240705,170900,84542510,1736,1736,1736,1736,0
20240705,170800,84542510,1736,1736,1736,1736,0
20240705,170700,84542510,1736,1736,1736,1736,0
20240705,170600,84542510,1736,1736,1736,1736,0
20240705,170500,84542510,1736,1736,1736,1736,0
20240705,170400,84542510,1736,1736,1736,1736,0
20240705,170300,84542510,1736,1736,1736,1736,0
20240705,170200,84542510,1736,1736,1736,1736,0
20240705,170100,84542510,1736,1736,1736,1736,555
20240705,170000,84542510,1736,1736,1736,1736,0
20240705,165900,84542510,1736,1736,1736,1736,0
20240705,165800,84542510,1736,1736,1736,1736,0
20240705,165700,84542510,1736,1736,1736,1736,0
20240705,165600,84542510,1736,1736,1736,1736,0
20240705,165500,84542510,1736,1736,1736,1736,0
20240705,165400,84542510,1736,1736,1736,1736,0
20240705,165300,84542510,1736,1736,1736,1736,0
20240705,165200,84542510,1736,1736,1736,1736,0
20240705,165100,84542510,1736,1736,1736,1736,0
20240705,165000,84542510,1736,1736,1736,1736,0
20240705,164900,84542510,1736,1736,1736,1736,0
20240705,164800,84542510,1736,1736,1736,1736,0
20240705,164700,84542510,1736,1736,1736,1736,0
20240705,164600,84542510,1736,1736,1736,1736,0
20240705,164500,84542510,1736,1736,1736,1736,0
20240705,164400,84542510,1736,1736,1736,1736,0
20240705,164300,84542510,1736,1736,1736,1736,0
20240705,164200,84542510,1736,1736,1736,1736,0
20240705,164100,84542510,1736,1736,1736,1736,0
20240705,164000,84542510,1736,1736,1736,1736,0
20240705,163900,84542510,1736,1736,1736,1736,0
20240705,163800,84542510,1736,1736,1736,1736,0
20240705,163700,84542510,1736,1736,1736,1736,0
20240705,163600,84542510,1736,1736,1736,1736,0
20240705,163500,84542510,1736,1736,1736,1736,0
20240705,163400,84542510,1736,1736,1736,1736,0
20240705,163300,84542510,1736,1736,1736,1736,0
20240705,163200,84542510,1736,1736,1736,1736,0
20240705,163100,84542510,1736,1736,1736,1736,555
20240705,163000,84542510,1736,1736,1736,1736,0
20240705,162900,84542510,1736,1736,1736,1736,0
20240705,162800,84542510,1736,1736,1736,1736,0
20240705,162700,84542510,1736,1736,1736,1736,0
20240705,162600,84542510,1736,1736,1736,1736,0
20240705,162500,84542510,1736,1736,1736,1736,0
20240705,162400,84542510,1736,1736,1736,1736,0
20240705,162300,84542510,1736,1736,1736,1736,0
20240705,162200,84542510,1736,1736,1736,1736,0
20240705,162100,84542510,1736,1736,1736,1736,0
20240705,162000,84542510,1736,1736,1736,1736,0
20240705,161900,84542510,1736,1736,1736,1736,0
20240705,161800,84542510,1736,1736,1736,1736,0
20240705,161700,84542510,1736,1736,1736,1736,0
20240705,161600,84542510,1736,1736,1736,1736,0
20240705,161500,84542510,1736,1736,1736,1736,0
20240705,161400,84542510,1736,1736,1736,1736,0
20240705,161300,84542510,1736,1736,1736,1736,0
20240705,161200,84542510,1736,1736,1736,1736,0
20240705,161100,84542510,1736,1736,1736,1736,0
20240705,161000,84542510,1736,1736,1736,1736,0
20240705,160900,84542510,1736,1736,1736,1736,0
20240705,160800,84542510,1736,1736,1736,1736,0
20240705,160700,84542510,1736,1736,1736,1736,0
20240705,160600,84542510,1736,1736,1736,1736,0
20240705,160500,84542510,1736,1736,1736,1736,0
20240705,160400,84542510,1736,1736,1736,1736,0
20240705,160300,84542510,1736,1736,1736,1736,0
20240705,160200,84542510,1736,1736,1736,1736,0
20240705,160100,84542510,1736,1736,1736,1736,555
20240705,160000,84542510,1736,1736,1736,1736,0
20240705,155900,84542510,1736,1736,1736,1736,0
20240705,155800,84542510,1736,1736,1736,1736,0
20240705,155700,84542510,1736,1736,1736,1736,0
20240705,155600,84542510,1736,1736,1736,1736,0
20240705,155500,84542510,1736,1736,1736,1736,0
20240705,155400,84542510,1736,1736,1736,1736,0
20240705,155300,84542510,1736,1736,1736,1736,0
20240705,155200,84542510,1736,1736,1736,1736,0
20240705,155100,84542510,1736,1736,1736,1736,0
20240705,155000,84542510,1736,1736,1736,1736,0
20240705,154900,84542510,1736,1736,1736,1736,0
20240705,154800,84542510,1736,1736,1736,1736,0
20240705,154700,84542510,1736,1736,1736,1736,0
20240705,154600,84542510,1736,1736,1736,1736,0
20240705,154500,84542510,1736,1736,1736,1736,0
20240705,154400,84542510,1736,1736,1736,1736,0
20240705,154300,84542510,1736,1736,1736,1736,0
20240705,154200,84542510,1736,1736,1736,1736,0
20240705,154100,84542510,1736,1736,1736,1736,0
20240705,154000,84542510,1736,1736,1736,1736,0
20240705,153900,84542510,1736,1736,1736,1736,0
20240705,153800,84542510,1736,1736,1736,1736,0
20240705,153700,84542510,1736,1736,1736,1736,0
20240705,153600,84542510,1736,1736,1736,1736,0
20240705,153500,84542510,1736,1736,1736,1736,0
20240705,153400,84542510,1736,1736,1736,1736,0
20240705,153300,84542510,1736,1736,1736,1736,0
20240705,153200,84542510,1736,1736,1736,1736,0
20240705,153100,84542510,1736,1736,1736,1736,555
20240705,153000,84542510,1736,1736,1736,1736,555
20240705,152900,83579030,1704,1704,1704,1704,0
20240705,152800,83579030,1704,1704,1704,1704,0
20240705,152700,83579030,1704,1704,1704,1704,0
20240705,152600,83579030,1704,1704,1704,1704,0
20240705,152500,83579030,1704,1704,1704,1704,0
20240705,152400,83579030,1704,1704,1704,1704,0
20240705,152300,83579030,1704,1704,1704,1704,0
20240705,152200,83579030,1704,1704,1704,1704,0
20240705,152100,83579030,1704,1704,1704,1704,0
20240705,152000,83579030,1704,1704,1704,1704,0
20240705,151900,83579030,1704,1705,1705,1704,87
20240705,151800,83430781,1716,1716,1716,1716,0
20240705,151700,83430781,1716,1706,1716,1705,772
20240705,151600,82114138,1706,1706,1706,1706,0
20240705,151500,82114138,1706,1711,1711,1706,512
20240705,151400,81239733,1711,1711,1711,1711,1
20240705,151300,81238022,1728,1728,1728,1728,0
20240705,151200,81238022,1728,1728,1728,1728,0
20240705,151100,81238022,1728,1728,1728,1728,0
20240705,151000,81238022,1728,1728,1728,1728,0
20240705,150900,81238022,1728,1713,1728,1711,216
20240705,150800,80868041,1712,1722,1722,1712,894
20240705,150700,79335573,1743,1728,1743,1728,20
20240705,150600,79300953,1728,1728,1728,1728,0
20240705,150500,79300953,1728,1728,1728,1728,0
20240705,150400,79300953,1728,1728,1728,1728,0
20240705,150300,79300953,1728,1728,1728,1728,0
20240705,150200,79300953,1728,1728,1728,1728,0
20240705,150100,79300953,1728,1728,1728,1728,0
20240705,150000,79300953,1728,1728,1728,1728,0
20240705,145900,79300953,1728,1728,1728,1728,0
20240705,145800,79300953,1728,1728,1728,1728,0
20240705,145700,79300953,1728,1728,1728,1728,0
20240705,145600,79300953,1728,1728,1728,1728,0
20240705,145500,79300953,1728,1728,1728,1728,0
20240705,145400,79300953,1728,1728,1728,1728,0
20240705,145300,79300953,1728,1728,1728,1728,0
20240705,145200,79300953,1728,1728,1728,1728,1
20240705,145100,79299225,1728,1728,1728,1728,0
20240705,145000,79299225,1728,1728,1728,1728,0
20240705,144900,79299225,1728,1728,1728,1728,0
20240705,144800,79299225,1728,1728,1728,1728,0
20240705,144700,79299225,1728,1728,1728,1728,0
20240705,144600,79299225,1728,1728,1728,1728,0
20240705,144500,79299225,1728,1728,1728,1728,0
20240705,144400,79299225,1728,1728,1728,1728,0
20240705,144300,79299225,1728,1728,1728,1728,10
20240705,144200,79281945,1722,1724,1724,1722,1167
20240705,144100,77271679,1725,1725,1725,1725,0
20240705,144000,77271679,1725,1725,1725,1725,0
20240705,143900,77271679,1725,1725,1725,1725,0
20240705,143800,77271679,1725,1721,1725,1721,4234
20240705,143700,69980802,1722,1722,1722,1722,0
20240705,143600,69980802,1722,1722,1722,1722,0
20240705,143500,69980802,1722,1722,1722,1722,0
20240705,143400,69980802,1722,1722,1722,1722,0
20240705,143300,69980802,1722,1722,1722,1722,0
20240705,143200,69980802,1722,1722,1722,1722,0
20240705,143100,69980802,1722,1722,1722,1722,0
20240705,143000,69980802,1722,1722,1722,1722,0
20240705,142900,69980802,1722,1722,1722,1722,10
20240705,142800,69963582,1723,1723,1723,1723,0
20240705,142700,69963582,1723,1723,1723,1723,0
20240705,142600,69963582,1723,1723,1723,1723,0
20240705,142500,69963582,1723,1723,1723,1723,0
20240705,142400,69963582,1723,1723,1723,1723,0
20240705,142300,69963582,1723,1723,1723,1723,0
20240705,142200,69963582,1723,1723,1723,1723,0
20240705,142100,69963582,1723,1723,1723,1723,0
20240705,142000,69963582,1723,1723,1723,1723,0
20240705,141900,69963582,1723,1723,1723,1723,0
20240705,141800,69963582,1723,1723,1723,1723,0
20240705,141700,69963582,1723,1723,1723,1723,0
20240705,141600,69963582,1723,1723,1723,1723,0
20240705,141500,69963582,1723,1723,1723,1723,0
20240705,141400,69963582,1723,1723,1723,1723,0
20240705,141300,69963582,1723,1723,1723,1723,0
20240705,141200,69963582,1723,1723,1723,1723,0
20240705,141100,69963582,1723,1723,1723,1723,0
20240705,141000,69963582,1723,1723,1723,1723,0
20240705,140900,69963582,1723,1723,1723,1723,0
20240705,140800,69963582,1723,1723,1723,1723,0
20240705,140700,69963582,1723,1723,1723,1723,0
20240705,140600,69963582,1723,1723,1723,1723,0
20240705,140500,69963582,1723,1723,1723,1723,0
20240705,140400,69963582,1723,1723,1723,1723,0
20240705,140300,69963582,1723,1723,1723,1723,0
20240705,140200,69963582,1723,1723,1723,1723,0
20240705,140100,69963582,1723,1723,1723,1723,0
20240705,140000,69963582,1723,1723,1723,1723,0
20240705,135900,69963582,1723,1711,1723,1711,682
20240705,135800,68790094,1723,1723,1723,1723,0
20240705,135700,68790094,1723,1723,1723,1723,0
20240705,135600,68790094,1723,1723,1723,1723,0
20240705,135500,68790094,1723,1723,1723,1723,0
20240705,135400,68790094,1723,1723,1723,1723,0
20240705,135300,68790094,1723,1723,1723,1723,0
20240705,135200,68790094,1723,1723,1723,1723,10
20240705,135100,68772864,1724,1724,1724,1724,0
20240705,135000,68772864,1724,1724,1724,1724,0
20240705,134900,68772864,1724,1724,1724,1724,0
20240705,134800,68772864,1724,1724,1724,1724,0
20240705,134700,68772864,1724,1724,1724,1724,0
20240705,134600,68772864,1724,1724,1724,1724,0
20240705,134500,68772864,1724,1724,1724,1724,0
20240705,134400,68772864,1724,1724,1724,1724,0
20240705,134300,68772864,1724,1724,1724,1724,0
20240705,134200,68772864,1724,1724,1724,1724,0
20240705,134100,68772864,1724,1724,1724,1724,0
20240705,134000,68772864,1724,1724,1724,1724,0
20240705,133900,68772864,1724,1724,1724,1724,0
20240705,133800,68772864,1724,1724,1724,1724,0
20240705,133700,68772864,1724,1724,1724,1724,0
20240705,133600,68772864,1724,1724,1724,1724,0
20240705,133500,68772864,1724,1724,1724,1724,0
20240705,133400,68772864,1724,1713,1724,1713,1000
20240705,133300,67057089,1713,1713,1713,1713,0
20240705,133200,67057089,1713,1713,1713,1713,0
20240705,133100,67057089,1713,1713,1713,1713,0
20240705,133000,67057089,1713,1713,1713,1713,0
20240705,132900,67057089,1713,1713,1713,1713,0
20240705,132800,67057089,1713,1713,1713,1713,0
20240705,132700,67057089,1713,1713,1713,1713,10
20240705,132600,67039959,1713,1713,1713,1713,3
20240705,132500,67034820,1706,1706,1706,1706,0
20240705,132400,67034820,1706,1706,1706,1706,0
20240705,132300,67034820,1706,1706,1706,1706,157
20240705,132200,66766978,1706,1706,1706,1706,0
20240705,132100,66766978,1706,1706,1706,1706,405
20240705,132000,66076048,1707,1707,1707,1707,18
20240705,131900,66045322,1707,1707,1707,1707,0
20240705,131800,66045322,1707,1707,1707,1707,50
20240705,131700,65959972,1724,1710,1724,1710,28
20240705,131600,65911952,1711,1711,1711,1711,8
20240705,131500,65898264,1725,1725,1725,1725,0
20240705,131400,65898264,1725,1725,1725,1725,0
20240705,131300,65898264,1725,1725,1725,1725,0
20240705,131200,65898264,1725,1725,1725,1725,0
20240705,131100,65898264,1725,1725,1725,1725,0
20240705,131000,65898264,1725,1725,1725,1725,0
20240705,130900,65898264,1725,1725,1725,1725,0
20240705,130800,65898264,1725,1725,1725,1725,0
20240705,130700,65898264,1725,1725,1725,1725,0
20240705,130600,65898264,1725,1725,1725,1725,0
20240705,130500,65898264,1725,1725,1725,1725,0
20240705,130400,65898264,1725,1725,1725,1725,0
20240705,130300,65898264,1725,1725,1725,1725,0
20240705,130200,65898264,1725,1725,1725,1725,0
20240705,130100,65898264,1725,1725,1725,1725,23
20240705,130000,65858589,1728,1728,1728,1728,0
20240705,125900,65858589,1728,1728,1728,1728,0
20240705,125800,65858589,1728,1727,1728,1727,38
20240705,125700,65792957,1727,1727,1727,1727,2
20240705,125600,65789503,1743,1743,1743,1743,0
20240705,125500,65789503,1743,1743,1743,1743,0
20240705,125400,65789503,1743,1743,1743,1743,0
20240705,125300,65789503,1743,1743,1743,1743,0
20240705,125200,65789503,1743,1743,1743,1743,0
20240705,125100,65789503,1743,1743,1743,1743,0
20240705,125000,65789503,1743,1743,1743,1743,0
20240705,124900,65789503,1743,1743,1743,1743,0
20240705,124800,65789503,1743,1743,1743,1743,0
20240705,124700,65789503,1743,1743,1743,1743,0
20240705,124600,65789503,1743,1743,1743,1743,0
20240705,124500,65789503,1743,1743,1743,1743,0
20240705,124400,65789503,1743,1743,1743,1743,0
20240705,124300,65789503,1743,1743,1743,1743,0
20240705,124200,65789503,1743,1743,1743,1743,0
20240705,124100,65789503,1743,1743,1743,1743,0
20240705,124000,65789503,1743,1743,1743,1743,0
20240705,123900,65789503,1743,1743,1743,1743,0
20240705,123800,65789503,1743,1743,1743,1743,0
20240705,123700,65789503,1743,1743,1743,1743,0
20240705,123600,65789503,1743,1743,1743,1743,0
20240705,123500,65789503,1743,1743,1743,1743,0
20240705,123400,65789503,1743,1743,1743,1743,0
20240705,123300,65789503,1743,1743,1743,1743,0
20240705,123200,65789503,1743,1743,1743,1743,0
20240705,123100,65789503,1743,1743,1743,1743,0
20240705,123000,65789503,1743,1743,1743,1743,0
20240705,122900,65789503,1743,1743,1743,1743,0
20240705,122800,65789503,1743,1743,1743,1743,0
20240705,122700,65789503,1743,1743,1743,1743,0
20240705,122600,65789503,1743,1732,1743,1732,10
20240705,122500,65772117,1732,1723,1732,1723,100
20240705,122400,65599331,1723,1723,1723,1723,0
20240705,122300,65599331,1723,1723,1723,1723,0
20240705,122200,65599331,1723,1722,1723,1722,2553
20240705,122100,61202512,1722,1707,1722,1707,3000
20240705,122000,56057779,1703,1703,1703,1703,0
20240705,121900,56057779,1703,1703,1703,1703,351
20240705,121800,55460026,1707,1707,1707,1707,0
20240705,121700,55460026,1707,1707,1707,1707,0
20240705,121600,55460026,1707,1707,1707,1707,0
20240705,121500,55460026,1707,1707,1707,1707,0
20240705,121400,55460026,1707,1707,1707,1707,0
20240705,121300,55460026,1707,1707,1707,1707,50
20240705,121200,55374676,1707,1707,1707,1707,0
20240705,121100,55374676,1707,1707,1707,1707,0
20240705,121000,55374676,1707,1707,1707,1707,0
20240705,120900,55374676,1707,1707,1707,1707,0
20240705,120800,55374676,1707,1707,1707,1707,0
20240705,120700,55374676,1707,1707,1707,1707,0
20240705,120600,55374676,1707,1707,1707,1707,2
20240705,120500,55371262,1703,1703,1703,1703,0
20240705,120400,55371262,1703,1703,1703,1703,288
20240705,120300,54880798,1713,1713,1713,1713,0
20240705,120200,54880798,1713,1713,1713,1713,0
20240705,120100,54880798,1713,1713,1713,1713,0
20240705,120000,54880798,1713,1713,1713,1713,0
20240705,115900,54880798,1713,1713,1713,1713,0
20240705,115800,54880798,1713,1713,1713,1713,0
20240705,115700,54880798,1713,1713,1713,1713,0
20240705,115600,54880798,1713,1713,1713,1713,0
20240705,115500,54880798,1713,1713,1713,1713,0
20240705,115400,54880798,1713,1713,1713,1713,0
20240705,115300,54880798,1713,1713,1713,1713,0
20240705,115200,54880798,1713,1713,1713,1713,20
20240705,115100,54846538,1704,1704,1704,1704,0
20240705,115000,54846538,1704,1704,1704,1704,248
20240705,114900,54423946,1705,1706,1706,1705,304
20240705,114800,53905605,1706,1706,1706,1706,0
20240705,114700,53905605,1706,1706,1706,1706,0
20240705,114600,53905605,1706,1706,1706,1706,0
20240705,114500,53905605,1706,1706,1706,1706,77
20240705,114400,53774243,1722,1722,1722,1722,0
20240705,114300,53774243,1722,1722,1722,1722,0
20240705,114200,53774243,1722,1722,1722,1722,0
20240705,114100,53774243,1722,1722,1722,1722,0
20240705,114000,53774243,1722,1722,1722,1722,0
20240705,113900,53774243,1722,1722,1722,1722,0
20240705,113800,53774243,1722,1722,1722,1722,0
20240705,113700,53774243,1722,1722,1722,1722,193
20240705,113600,53441897,1722,1709,1722,1709,9807
20240705,113500,36556591,1703,1703,1703,1703,1
20240705,113400,36554888,1702,1702,1702,1702,0
20240705,113300,36554888,1702,1702,1702,1702,10
20240705,113200,36537868,1710,1710,1710,1710,38
20240705,113100,36472888,1717,1706,1717,1706,718
20240705,113000,35247969,1704,1703,1704,1703,1528
20240705,112900,32645414,1703,1703,1703,1703,1000
20240705,112800,30942414,1703,1703,1703,1703,0
20240705,112700,30942414,1703,1703,1703,1703,5
20240705,112600,30933899,1703,1703,1703,1703,3604
20240705,112500,24796287,1703,1703,1703,1703,442
20240705,112400,24043561,1704,1704,1704,1704,0
20240705,112300,24043561,1704,1705,1705,1704,694
20240705,112200,22860868,1705,1706,1706,1705,740
20240705,112100,21598684,1706,1706,1706,1706,0
20240705,112000,21598684,1706,1714,1714,1706,470
20240705,111900,20795812,1723,1723,1723,1723,0
20240705,111800,20795812,1723,1723,1723,1723,0
20240705,111700,20795812,1723,1723,1723,1723,0
20240705,111600,20795812,1723,1723,1723,1723,0
20240705,111500,20795812,1723,1723,1723,1723,0
20240705,111400,20795812,1723,1723,1723,1723,0
20240705,111300,20795812,1723,1723,1723,1723,0
20240705,111200,20795812,1723,1723,1723,1723,0
20240705,111100,20795812,1723,1723,1723,1723,0
20240705,111000,20795812,1723,1723,1723,1723,0
20240705,110900,20795812,1723,1723,1723,1723,0
20240705,110800,20795812,1723,1723,1723,1723,0
20240705,110700,20795812,1723,1723,1723,1723,0
20240705,110600,20795812,1723,1723,1723,1723,0
20240705,110500,20795812,1723,1723,1723,1723,0
20240705,110400,20795812,1723,1723,1723,1723,0
20240705,110300,20795812,1723,1723,1723,1723,0
20240705,110200,20795812,1723,1723,1723,1723,0
20240705,110100,20795812,1723,1723,1723,1723,0
20240705,110000,20795812,1723,1723,1723,1723,0
20240705,105900,20795812,1723,1723,1723,1723,0
20240705,105800,20795812,1723,1723,1723,1723,0
20240705,105700,20795812,1723,1723,1723,1723,0
20240705,105600,20795812,1723,1723,1723,1723,0
20240705,105500,20795812,1723,1723,1723,1723,0
20240705,105400,20795812,1723,1723,1723,1723,0
20240705,105300,20795812,1723,1723,1723,1723,0
20240705,105200,20795812,1723,1723,1723,1723,0
20240705,105100,20795812,1723,1723,1723,1723,0
20240705,105000,20795812,1723,1723,1723,1723,0
20240705,104900,20795812,1723,1723,1723,1723,0
20240705,104800,20795812,1723,1723,1723,1723,0
20240705,104700,20795812,1723,1723,1723,1723,0
20240705,104600,20795812,1723,1723,1723,1723,0
20240705,104500,20795812,1723,1723,1723,1723,0
20240705,104400,20795812,1723,1723,1723,1723,8
20240705,104300,20782028,1724,1724,1724,1724,0
20240705,104200,20782028,1724,1724,1724,1724,0
20240705,104100,20782028,1724,1724,1724,1724,0
20240705,104000,20782028,1724,1718,1724,1718,325
20240705,103900,20222294,1718,1718,1718,1718,0
20240705,103800,20222294,1718,1718,1718,1718,0
20240705,103700,20222294,1718,1718,1718,1718,0
20240705,103600,20222294,1718,1718,1718,1718,40
20240705,103500,20153574,1729,1729,1729,1729,0
20240705,103400,20153574,1729,1729,1729,1729,0
20240705,103300,20153574,1729,1729,1729,1729,0
20240705,103200,20153574,1729,1729,1729,1729,0
20240705,103100,20153574,1729,1729,1729,1729,0
20240705,103000,20153574,1729,1729,1729,1729,0
20240705,102900,20153574,1729,1729,1729,1729,0
20240705,102800,20153574,1729,1729,1729,1729,0
20240705,102700,20153574,1729,1729,1729,1729,0
20240705,102600,20153574,1729,1729,1729,1729,0
20240705,102500,20153574,1729,1729,1729,1729,0
20240705,102400,20153574,1729,1729,1729,1729,0
20240705,102300,20153574,1729,1729,1729,1729,0
20240705,102200,20153574,1729,1729,1729,1729,0
20240705,102100,20153574,1729,1729,1729,1729,0
20240705,102000,20153574,1729,1729,1729,1729,0
20240705,101900,20153574,1729,1729,1729,1729,0
20240705,101800,20153574,1729,1729,1729,1729,1
20240705,101700,20151845,1716,1717,1717,1716,6240
20240705,101600,9443593,1748,1748,1748,1748,0
20240705,101500,9443593,1748,1748,1748,1748,0
20240705,101400,9443593,1748,1748,1748,1748,0
20240705,101300,9443593,1748,1748,1748,1748,0
20240705,101200,9443593,1748,1748,1748,1748,0
20240705,101100,9443593,1748,1748,1748,1748,0
20240705,101000,9443593,1748,1748,1748,1748,0
20240705,100900,9443593,1748,1748,1748,1748,0
20240705,100800,9443593,1748,1748,1748,1748,0
20240705,100700,9443593,1748,1748,1748,1748,0
20240705,100600,9443593,1748,1748,1748,1748,0
20240705,100500,9443593,1748,1747,1749,1747,111
20240705,100400,9249552,1748,1748,1748,1748,19
20240705,100300,9216340,1749,1749,1749,1749,0
20240705,100200,9216340,1749,1749,1749,1749,1
20240705,100100,9214591,1750,1750,1750,1750,0
20240705,100000,9214591,1750,1750,1750,1750,1
20240705,095900,9212841,1750,1750,1750,1750,1
20240705,095800,9211091,1750,1750,1750,1750,0
20240705,095700,9211091,1750,1750,1750,1750,1
20240705,095600,9209341,1775,1775,1775,1775,0
20240705,095500,9209341,1775,1775,1775,1775,0
20240705,095400,9209341,1775,1775,1775,1775,0
20240705,095300,9209341,1775,1775,1775,1775,0
20240705,095200,9209341,1775,1775,1775,1775,0
20240705,095100,9209341,1775,1775,1775,1775,0
20240705,095000,9209341,1775,1775,1775,1775,0
20240705,094900,9209341,1775,1775,1775,1775,0
20240705,094800,9209341,1775,1775,1775,1775,0
20240705,094700,9209341,1775,1775,1775,1775,0
20240705,094600,9209341,1775,1729,1775,1729,520
20240705,094500,8301714,1729,1724,1729,1724,1030
20240705,094400,6523881,1725,1725,1725,1725,0
20240705,094300,6523881,1725,1722,1725,1721,51
20240705,094200,6436000,1700,1703,1703,1700,87
20240705,094100,6287935,1730,1730,1730,1730,0
20240705,094000,6287935,1730,1730,1730,1730,0
20240705,093900,6287935,1730,1730,1730,1730,0
20240705,093800,6287935,1730,1730,1730,1730,0
20240705,093700,6287935,1730,1730,1730,1730,0
20240705,093600,6287935,1730,1730,1730,1730,0
20240705,093500,6287935,1730,1730,1730,1730,0
20240705,093400,6287935,1730,1730,1730,1730,0
20240705,093300,6287935,1730,1730,1730,1730,0
20240705,093200,6287935,1730,1730,1730,1730,0
20240705,093100,6287935,1730,1730,1730,1730,0
20240705,093000,6287935,1730,1730,1730,1730,0
20240705,092900,6287935,1730,1730,1730,1730,0
20240705,092800,6287935,1730,1730,1730,1730,0
20240705,092700,6287935,1730,1730,1730,1730,0
20240705,092600,6287935,1730,1730,1730,1730,0
20240705,092500,6287935,1730,1730,1730,1730,0
20240705,092400,6287935,1730,1730,1730,1730,0
20240705,092300,6287935,1730,1730,1730,1730,0
20240705,092200,6287935,1730,1730,1730,1730,0
20240705,092100,6287935,1730,1730,1730,1730,0
20240705,092000,6287935,1730,1730,1730,1730,0
20240705,091900,6287935,1730,1730,1730,1730,0
20240705,091800,6287935,1730,1730,1730,1730,0
20240705,091700,6287935,1730,1730,1730,1730,0
20240705,091600,6287935,1730,1724,1730,1724,321
20240705,091500,5734400,1724,1724,1724,1724,0
20240705,091400,5734400,1724,1717,1724,1717,501
20240705,091300,4873928,1717,1717,1717,1717,0
20240705,091200,4873928,1717,1717,1717,1717,0
20240705,091100,4873928,1717,1717,1717,1717,0
20240705,091000,4873928,1717,1706,1717,1706,353
20240705,090900,4271271,1706,1706,1706,1706,0
20240705,090800,4271271,1706,1706,1706,1706,0
20240705,090700,4271271,1706,1706,1706,1706,1
20240705,090600,4269565,1690,1705,1707,1690,1142
20240705,090500,2331258,1716,1716,1716,1716,0
20240705,090400,2331258,1716,1716,1716,1716,1
20240705,090300,2329542,1705,1706,1706,1705,824
20240705,090200,924122,1717,1717,1717,1717,0
20240705,090100,924122,1717,1717,1717,1717,1
20240705,090000,922405,1705,1705,1705,1705,541