KissMeData/100700/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,201500,182555110,2715,2715,2715,2715,2119
20240705,201400,182555110,2715,2715,2715,2715,0
20240705,201300,182555110,2715,2715,2715,2715,0
20240705,201200,182555110,2715,2715,2715,2715,0
20240705,201100,182555110,2715,2715,2715,2715,0
20240705,201000,182555110,2715,2715,2715,2715,0
20240705,200900,182555110,2715,2715,2715,2715,0
20240705,200800,182555110,2715,2715,2715,2715,0
20240705,200700,182555110,2715,2715,2715,2715,0
20240705,200600,182555110,2715,2715,2715,2715,0
20240705,200500,182555110,2715,2715,2715,2715,0
20240705,200400,182555110,2715,2715,2715,2715,0
20240705,200300,182555110,2715,2715,2715,2715,0
20240705,200200,182555110,2715,2715,2715,2715,0
20240705,200100,182555110,2715,2715,2715,2715,0
20240705,200000,182555110,2715,2715,2715,2715,0
20240705,195900,182555110,2715,2715,2715,2715,0
20240705,195800,182555110,2715,2715,2715,2715,0
20240705,195700,182555110,2715,2715,2715,2715,0
20240705,195600,182555110,2715,2715,2715,2715,0
20240705,195500,182555110,2715,2715,2715,2715,0
20240705,195400,182555110,2715,2715,2715,2715,0
20240705,195300,182555110,2715,2715,2715,2715,0
20240705,195200,182555110,2715,2715,2715,2715,0
20240705,195100,182555110,2715,2715,2715,2715,0
20240705,195000,182555110,2715,2715,2715,2715,0
20240705,194900,182555110,2715,2715,2715,2715,0
20240705,194800,182555110,2715,2715,2715,2715,0
20240705,194700,182555110,2715,2715,2715,2715,0
20240705,194600,182555110,2715,2715,2715,2715,0
20240705,194500,182555110,2715,2715,2715,2715,2119
20240705,194400,182555110,2715,2715,2715,2715,0
20240705,194300,182555110,2715,2715,2715,2715,0
20240705,194200,182555110,2715,2715,2715,2715,0
20240705,194100,182555110,2715,2715,2715,2715,0
20240705,194000,182555110,2715,2715,2715,2715,0
20240705,193900,182555110,2715,2715,2715,2715,0
20240705,193800,182555110,2715,2715,2715,2715,0
20240705,193700,182555110,2715,2715,2715,2715,0
20240705,193600,182555110,2715,2715,2715,2715,0
20240705,193500,182555110,2715,2715,2715,2715,0
20240705,193400,182555110,2715,2715,2715,2715,0
20240705,193300,182555110,2715,2715,2715,2715,0
20240705,193200,182555110,2715,2715,2715,2715,0
20240705,193100,182555110,2715,2715,2715,2715,0
20240705,193000,182555110,2715,2715,2715,2715,0
20240705,192900,182555110,2715,2715,2715,2715,0
20240705,192800,182555110,2715,2715,2715,2715,0
20240705,192700,182555110,2715,2715,2715,2715,0
20240705,192600,182555110,2715,2715,2715,2715,0
20240705,192500,182555110,2715,2715,2715,2715,0
20240705,192400,182555110,2715,2715,2715,2715,0
20240705,192300,182555110,2715,2715,2715,2715,0
20240705,192200,182555110,2715,2715,2715,2715,0
20240705,192100,182555110,2715,2715,2715,2715,0
20240705,192000,182555110,2715,2715,2715,2715,0
20240705,191900,182555110,2715,2715,2715,2715,0
20240705,191800,182555110,2715,2715,2715,2715,0
20240705,191700,182555110,2715,2715,2715,2715,0
20240705,191600,182555110,2715,2715,2715,2715,0
20240705,191500,182555110,2715,2715,2715,2715,2119
20240705,191400,182555110,2715,2715,2715,2715,0
20240705,191300,182555110,2715,2715,2715,2715,0
20240705,191200,182555110,2715,2715,2715,2715,0
20240705,191100,182555110,2715,2715,2715,2715,0
20240705,191000,182555110,2715,2715,2715,2715,0
20240705,190900,182555110,2715,2715,2715,2715,0
20240705,190800,182555110,2715,2715,2715,2715,0
20240705,190700,182555110,2715,2715,2715,2715,0
20240705,190600,182555110,2715,2715,2715,2715,0
20240705,190500,182555110,2715,2715,2715,2715,0
20240705,190400,182555110,2715,2715,2715,2715,0
20240705,190300,182555110,2715,2715,2715,2715,0
20240705,190200,182555110,2715,2715,2715,2715,0
20240705,190100,182555110,2715,2715,2715,2715,0
20240705,190000,182555110,2715,2715,2715,2715,0
20240705,185900,182555110,2715,2715,2715,2715,0
20240705,185800,182555110,2715,2715,2715,2715,0
20240705,185700,182555110,2715,2715,2715,2715,0
20240705,185600,182555110,2715,2715,2715,2715,0
20240705,185500,182555110,2715,2715,2715,2715,0
20240705,185400,182555110,2715,2715,2715,2715,0
20240705,185300,182555110,2715,2715,2715,2715,0
20240705,185200,182555110,2715,2715,2715,2715,0
20240705,185100,182555110,2715,2715,2715,2715,0
20240705,185000,182555110,2715,2715,2715,2715,0
20240705,184900,182555110,2715,2715,2715,2715,0
20240705,184800,182555110,2715,2715,2715,2715,0
20240705,184700,182555110,2715,2715,2715,2715,0
20240705,184600,182555110,2715,2715,2715,2715,0
20240705,184500,182555110,2715,2715,2715,2715,2119
20240705,184400,182555110,2715,2715,2715,2715,0
20240705,184300,182555110,2715,2715,2715,2715,0
20240705,184200,182555110,2715,2715,2715,2715,0
20240705,184100,182555110,2715,2715,2715,2715,0
20240705,184000,182555110,2715,2715,2715,2715,0
20240705,183900,182555110,2715,2715,2715,2715,0
20240705,183800,182555110,2715,2715,2715,2715,0
20240705,183700,182555110,2715,2715,2715,2715,0
20240705,183600,182555110,2715,2715,2715,2715,0
20240705,183500,182555110,2715,2715,2715,2715,0
20240705,183400,182555110,2715,2715,2715,2715,0
20240705,183300,182555110,2715,2715,2715,2715,0
20240705,183200,182555110,2715,2715,2715,2715,0
20240705,183100,182555110,2715,2715,2715,2715,0
20240705,183000,182555110,2715,2715,2715,2715,0
20240705,182900,182555110,2715,2715,2715,2715,0
20240705,182800,182555110,2715,2715,2715,2715,0
20240705,182700,182555110,2715,2715,2715,2715,0
20240705,182600,182555110,2715,2715,2715,2715,0
20240705,182500,182555110,2715,2715,2715,2715,0
20240705,182400,182555110,2715,2715,2715,2715,0
20240705,182300,182555110,2715,2715,2715,2715,0
20240705,182200,182555110,2715,2715,2715,2715,0
20240705,182100,182555110,2715,2715,2715,2715,0
20240705,182000,182555110,2715,2715,2715,2715,0
20240705,181900,182555110,2715,2715,2715,2715,0
20240705,181800,182555110,2715,2715,2715,2715,0
20240705,181700,182555110,2715,2715,2715,2715,0
20240705,181600,182555110,2715,2715,2715,2715,0
20240705,181500,182555110,2715,2715,2715,2715,2119
20240705,181400,182555110,2715,2715,2715,2715,0
20240705,181300,182555110,2715,2715,2715,2715,0
20240705,181200,182555110,2715,2715,2715,2715,0
20240705,181100,182555110,2715,2715,2715,2715,0
20240705,181000,182555110,2715,2715,2715,2715,0
20240705,180900,182555110,2715,2715,2715,2715,0
20240705,180800,182555110,2715,2715,2715,2715,0
20240705,180700,182555110,2715,2715,2715,2715,0
20240705,180600,182555110,2715,2715,2715,2715,0
20240705,180500,182555110,2715,2715,2715,2715,0
20240705,180400,182555110,2715,2715,2715,2715,0
20240705,180300,182555110,2715,2715,2715,2715,0
20240705,180200,182555110,2715,2715,2715,2715,0
20240705,180100,182555110,2715,2715,2715,2715,0
20240705,180000,182555110,2715,2715,2715,2715,0
20240705,175900,182555110,2715,2715,2715,2715,0
20240705,175800,182555110,2715,2715,2715,2715,0
20240705,175700,182555110,2715,2715,2715,2715,0
20240705,175600,182555110,2715,2715,2715,2715,0
20240705,175500,182555110,2715,2715,2715,2715,0
20240705,175400,182555110,2715,2715,2715,2715,0
20240705,175300,182555110,2715,2715,2715,2715,0
20240705,175200,182555110,2715,2715,2715,2715,0
20240705,175100,182555110,2715,2715,2715,2715,0
20240705,175000,182555110,2715,2715,2715,2715,0
20240705,174900,182555110,2715,2715,2715,2715,0
20240705,174800,182555110,2715,2715,2715,2715,0
20240705,174700,182555110,2715,2715,2715,2715,0
20240705,174600,182555110,2715,2715,2715,2715,0
20240705,174500,182555110,2715,2715,2715,2715,2119
20240705,174400,182555110,2715,2715,2715,2715,0
20240705,174300,182555110,2715,2715,2715,2715,0
20240705,174200,182555110,2715,2715,2715,2715,0
20240705,174100,182555110,2715,2715,2715,2715,0
20240705,174000,182555110,2715,2715,2715,2715,0
20240705,173900,182555110,2715,2715,2715,2715,0
20240705,173800,182555110,2715,2715,2715,2715,0
20240705,173700,182555110,2715,2715,2715,2715,0
20240705,173600,182555110,2715,2715,2715,2715,0
20240705,173500,182555110,2715,2715,2715,2715,0
20240705,173400,182555110,2715,2715,2715,2715,0
20240705,173300,182555110,2715,2715,2715,2715,0
20240705,173200,182555110,2715,2715,2715,2715,0
20240705,173100,182555110,2715,2715,2715,2715,0
20240705,173000,182555110,2715,2715,2715,2715,0
20240705,172900,182555110,2715,2715,2715,2715,0
20240705,172800,182555110,2715,2715,2715,2715,0
20240705,172700,182555110,2715,2715,2715,2715,0
20240705,172600,182555110,2715,2715,2715,2715,0
20240705,172500,182555110,2715,2715,2715,2715,0
20240705,172400,182555110,2715,2715,2715,2715,0
20240705,172300,182555110,2715,2715,2715,2715,0
20240705,172200,182555110,2715,2715,2715,2715,0
20240705,172100,182555110,2715,2715,2715,2715,0
20240705,172000,182555110,2715,2715,2715,2715,0
20240705,171900,182555110,2715,2715,2715,2715,0
20240705,171800,182555110,2715,2715,2715,2715,0
20240705,171700,182555110,2715,2715,2715,2715,0
20240705,171600,182555110,2715,2715,2715,2715,0
20240705,171500,182555110,2715,2715,2715,2715,2119
20240705,171400,182555110,2715,2715,2715,2715,0
20240705,171300,182555110,2715,2715,2715,2715,0
20240705,171200,182555110,2715,2715,2715,2715,0
20240705,171100,182555110,2715,2715,2715,2715,0
20240705,171000,182555110,2715,2715,2715,2715,0
20240705,170900,182555110,2715,2715,2715,2715,0
20240705,170800,182555110,2715,2715,2715,2715,0
20240705,170700,182555110,2715,2715,2715,2715,0
20240705,170600,182555110,2715,2715,2715,2715,0
20240705,170500,182555110,2715,2715,2715,2715,0
20240705,170400,182555110,2715,2715,2715,2715,0
20240705,170300,182555110,2715,2715,2715,2715,0
20240705,170200,182555110,2715,2715,2715,2715,0
20240705,170100,182555110,2715,2715,2715,2715,0
20240705,170000,182555110,2715,2715,2715,2715,0
20240705,165900,182555110,2715,2715,2715,2715,0
20240705,165800,182555110,2715,2715,2715,2715,0
20240705,165700,182555110,2715,2715,2715,2715,0
20240705,165600,182555110,2715,2715,2715,2715,0
20240705,165500,182555110,2715,2715,2715,2715,0
20240705,165400,182555110,2715,2715,2715,2715,0
20240705,165300,182555110,2715,2715,2715,2715,0
20240705,165200,182555110,2715,2715,2715,2715,0
20240705,165100,182555110,2715,2715,2715,2715,0
20240705,165000,182555110,2715,2715,2715,2715,0
20240705,164900,182555110,2715,2715,2715,2715,0
20240705,164800,182555110,2715,2715,2715,2715,0
20240705,164700,182555110,2715,2715,2715,2715,0
20240705,164600,182555110,2715,2715,2715,2715,0
20240705,164500,182555110,2715,2715,2715,2715,2119
20240705,164400,182555110,2715,2715,2715,2715,0
20240705,164300,182555110,2715,2715,2715,2715,0
20240705,164200,182555110,2715,2715,2715,2715,0
20240705,164100,182555110,2715,2715,2715,2715,0
20240705,164000,182555110,2715,2715,2715,2715,0
20240705,163900,182555110,2715,2715,2715,2715,0
20240705,163800,182555110,2715,2715,2715,2715,0
20240705,163700,182555110,2715,2715,2715,2715,0
20240705,163600,182555110,2715,2715,2715,2715,0
20240705,163500,182555110,2715,2715,2715,2715,0
20240705,163400,182555110,2715,2715,2715,2715,0
20240705,163300,182555110,2715,2715,2715,2715,0
20240705,163200,182555110,2715,2715,2715,2715,0
20240705,163100,182555110,2715,2715,2715,2715,0
20240705,163000,182555110,2715,2715,2715,2715,0
20240705,162900,182555110,2715,2715,2715,2715,0
20240705,162800,182555110,2715,2715,2715,2715,0
20240705,162700,182555110,2715,2715,2715,2715,0
20240705,162600,182555110,2715,2715,2715,2715,0
20240705,162500,182555110,2715,2715,2715,2715,0
20240705,162400,182555110,2715,2715,2715,2715,0
20240705,162300,182555110,2715,2715,2715,2715,0
20240705,162200,182555110,2715,2715,2715,2715,0
20240705,162100,182555110,2715,2715,2715,2715,0
20240705,162000,182555110,2715,2715,2715,2715,0
20240705,161900,182555110,2715,2715,2715,2715,0
20240705,161800,182555110,2715,2715,2715,2715,0
20240705,161700,182555110,2715,2715,2715,2715,0
20240705,161600,182555110,2715,2715,2715,2715,0
20240705,161500,182555110,2715,2715,2715,2715,2119
20240705,161400,182555110,2715,2715,2715,2715,0
20240705,161300,182555110,2715,2715,2715,2715,0
20240705,161200,182555110,2715,2715,2715,2715,0
20240705,161100,182555110,2715,2715,2715,2715,0
20240705,161000,182555110,2715,2715,2715,2715,0
20240705,160900,182555110,2715,2715,2715,2715,0
20240705,160800,182555110,2715,2715,2715,2715,0
20240705,160700,182555110,2715,2715,2715,2715,0
20240705,160600,182555110,2715,2715,2715,2715,0
20240705,160500,182555110,2715,2715,2715,2715,0
20240705,160400,182555110,2715,2715,2715,2715,0
20240705,160300,182555110,2715,2715,2715,2715,0
20240705,160200,182555110,2715,2715,2715,2715,0
20240705,160100,182555110,2715,2715,2715,2715,0
20240705,160000,182555110,2715,2715,2715,2715,0
20240705,155900,182555110,2715,2715,2715,2715,0
20240705,155800,182555110,2715,2715,2715,2715,0
20240705,155700,182555110,2715,2715,2715,2715,0
20240705,155600,182555110,2715,2715,2715,2715,0
20240705,155500,182555110,2715,2715,2715,2715,0
20240705,155400,182555110,2715,2715,2715,2715,0
20240705,155300,182555110,2715,2715,2715,2715,0
20240705,155200,182555110,2715,2715,2715,2715,0
20240705,155100,182555110,2715,2715,2715,2715,0
20240705,155000,182555110,2715,2715,2715,2715,0
20240705,154900,182555110,2715,2715,2715,2715,0
20240705,154800,182555110,2715,2715,2715,2715,0
20240705,154700,182555110,2715,2715,2715,2715,0
20240705,154600,182555110,2715,2715,2715,2715,0
20240705,154500,182555110,2715,2715,2715,2715,2119
20240705,154400,182555110,2715,2715,2715,2715,0
20240705,154300,182555110,2715,2715,2715,2715,0
20240705,154200,182555110,2715,2715,2715,2715,0
20240705,154100,182555110,2715,2715,2715,2715,0
20240705,154000,182555110,2715,2715,2715,2715,0
20240705,153900,182555110,2715,2715,2715,2715,0
20240705,153800,182555110,2715,2715,2715,2715,0
20240705,153700,182555110,2715,2715,2715,2715,0
20240705,153600,182555110,2715,2715,2715,2715,0
20240705,153500,182555110,2715,2715,2715,2715,0
20240705,153400,182555110,2715,2715,2715,2715,0
20240705,153300,182555110,2715,2715,2715,2715,0
20240705,153200,182555110,2715,2715,2715,2715,0
20240705,153100,182555110,2715,2715,2715,2715,0
20240705,153000,182555110,2715,2715,2715,2715,2119
20240705,152900,176802025,2725,2725,2725,2725,0
20240705,152800,176802025,2725,2725,2725,2725,0
20240705,152700,176802025,2725,2725,2725,2725,0
20240705,152600,176802025,2725,2725,2725,2725,0
20240705,152500,176802025,2725,2725,2725,2725,0
20240705,152400,176802025,2725,2725,2725,2725,0
20240705,152300,176802025,2725,2725,2725,2725,0
20240705,152200,176802025,2725,2725,2725,2725,0
20240705,152100,176802025,2725,2725,2725,2725,0
20240705,152000,176802025,2725,2725,2725,2725,0
20240705,151900,176802025,2725,2725,2725,2725,75
20240705,151800,176597650,2725,2725,2725,2725,11
20240705,151700,176567675,2725,2725,2725,2725,0
20240705,151600,176567675,2725,2725,2725,2725,0
20240705,151500,176567675,2725,2715,2725,2715,1838
20240705,151400,171569120,2725,2725,2725,2725,0
20240705,151300,171569120,2725,2720,2725,2720,403
20240705,151200,170472955,2725,2715,2725,2715,612
20240705,151100,168811365,2725,2715,2725,2715,22
20240705,151000,168751625,2720,2720,2720,2720,660
20240705,150900,166956425,2725,2725,2725,2725,1
20240705,150800,166953700,2725,2725,2725,2725,12
20240705,150700,166921000,2725,2725,2725,2725,82
20240705,150600,166697550,2725,2725,2725,2725,0
20240705,150500,166697550,2725,2725,2725,2725,0
20240705,150400,166697550,2725,2725,2725,2725,24
20240705,150300,166632150,2725,2725,2725,2725,0
20240705,150200,166632150,2725,2725,2725,2725,77
20240705,150100,166422325,2725,2725,2725,2725,0
20240705,150000,166422325,2725,2725,2725,2725,26
20240705,145900,166351475,2725,2720,2725,2720,1712
20240705,145800,161694825,2725,2720,2725,2715,941
20240705,145700,159134570,2720,2720,2720,2720,4738
20240705,145600,146247210,2720,2720,2720,2720,60
20240705,145500,146084010,2720,2720,2720,2720,50
20240705,145400,145948010,2720,2720,2720,2720,380
20240705,145300,144914410,2720,2720,2720,2720,0
20240705,145200,144914410,2720,2720,2720,2720,102
20240705,145100,144636970,2720,2720,2720,2720,0
20240705,145000,144636970,2720,2720,2720,2720,0
20240705,144900,144636970,2720,2720,2720,2720,0
20240705,144800,144636970,2720,2720,2720,2720,0
20240705,144700,144636970,2720,2720,2720,2720,0
20240705,144600,144636970,2720,2720,2720,2720,0
20240705,144500,144636970,2720,2720,2720,2720,0
20240705,144400,144636970,2720,2720,2720,2720,4
20240705,144300,144626090,2720,2720,2720,2720,98
20240705,144200,144359530,2715,2715,2715,2715,0
20240705,144100,144359530,2715,2715,2715,2715,0
20240705,144000,144359530,2715,2715,2715,2715,0
20240705,143900,144359530,2715,2715,2715,2715,0
20240705,143800,144359530,2715,2715,2715,2715,0
20240705,143700,144359530,2715,2715,2715,2715,0
20240705,143600,144359530,2715,2715,2715,2715,125
20240705,143500,144020155,2715,2715,2715,2715,0
20240705,143400,144020155,2715,2715,2715,2715,0
20240705,143300,144020155,2715,2715,2715,2715,0
20240705,143200,144020155,2715,2715,2715,2715,0
20240705,143100,144020155,2715,2715,2715,2715,0
20240705,143000,144020155,2715,2715,2715,2715,0
20240705,142900,144020155,2715,2715,2715,2715,0
20240705,142800,144020155,2715,2715,2715,2715,0
20240705,142700,144020155,2715,2715,2715,2715,30
20240705,142600,143938705,2715,2715,2715,2715,456
20240705,142500,142700665,2720,2720,2720,2720,753
20240705,142400,140652505,2720,2720,2720,2720,297
20240705,142300,139844665,2720,2720,2720,2720,0
20240705,142200,139844665,2720,2720,2720,2720,1
20240705,142100,139841945,2715,2715,2715,2715,0
20240705,142000,139841945,2715,2715,2715,2715,0
20240705,141900,139841945,2715,2715,2715,2715,317
20240705,141800,138981290,2715,2715,2715,2715,0
20240705,141700,138981290,2715,2715,2715,2715,0
20240705,141600,138981290,2715,2715,2715,2715,0
20240705,141500,138981290,2715,2720,2720,2715,1108
20240705,141400,135967545,2720,2720,2720,2720,0
20240705,141300,135967545,2720,2720,2720,2720,0
20240705,141200,135967545,2720,2720,2720,2720,0
20240705,141100,135967545,2720,2720,2720,2720,0
20240705,141000,135967545,2720,2720,2720,2720,733
20240705,140900,133973785,2720,2720,2720,2720,3
20240705,140800,133965625,2720,2720,2720,2720,109
20240705,140700,133669145,2725,2720,2725,2720,51
20240705,140600,133530175,2725,2725,2725,2725,0
20240705,140500,133530175,2725,2725,2725,2725,0
20240705,140400,133530175,2725,2725,2725,2725,222
20240705,140300,132925225,2725,2730,2730,2725,391
20240705,140200,131859600,2730,2730,2730,2730,0
20240705,140100,131859600,2730,2730,2730,2730,0
20240705,140000,131859600,2730,2730,2730,2730,0
20240705,135900,131859600,2730,2730,2730,2730,0
20240705,135800,131859600,2730,2730,2730,2730,0
20240705,135700,131859600,2730,2730,2730,2730,0
20240705,135600,131859600,2730,2730,2730,2730,12
20240705,135500,131826840,2730,2730,2730,2730,0
20240705,135400,131826840,2730,2730,2730,2730,0
20240705,135300,131826840,2730,2730,2730,2730,0
20240705,135200,131826840,2730,2730,2730,2730,1
20240705,135100,131824110,2725,2725,2725,2725,161
20240705,135000,131385385,2730,2730,2730,2730,0
20240705,134900,131385385,2730,2730,2730,2730,0
20240705,134800,131385385,2730,2730,2730,2730,0
20240705,134700,131385385,2730,2730,2730,2730,0
20240705,134600,131385385,2730,2725,2730,2725,21
20240705,134500,131328155,2730,2730,2730,2730,0
20240705,134400,131328155,2730,2730,2730,2730,0
20240705,134300,131328155,2730,2730,2730,2730,100
20240705,134200,131055155,2730,2730,2730,2730,1
20240705,134100,131052425,2725,2725,2725,2725,0
20240705,134000,131052425,2725,2725,2725,2725,58
20240705,133900,130894375,2725,2725,2725,2725,400
20240705,133800,129804375,2720,2720,2720,2720,0
20240705,133700,129804375,2720,2720,2720,2720,0
20240705,133600,129804375,2720,2720,2720,2720,0
20240705,133500,129804375,2720,2720,2720,2720,98
20240705,133400,129537815,2720,2720,2720,2720,0
20240705,133300,129537815,2720,2720,2720,2720,543
20240705,133200,128060855,2725,2725,2725,2725,25
20240705,133100,127992730,2725,2725,2725,2725,0
20240705,133000,127992730,2725,2725,2725,2725,76
20240705,132900,127785630,2715,2715,2715,2715,0
20240705,132800,127785630,2715,2715,2715,2715,0
20240705,132700,127785630,2715,2715,2715,2715,0
20240705,132600,127785630,2715,2715,2715,2715,14
20240705,132500,127747620,2715,2715,2715,2715,1
20240705,132400,127744905,2715,2715,2715,2715,0
20240705,132300,127744905,2715,2715,2715,2715,0
20240705,132200,127744905,2715,2715,2715,2715,0
20240705,132100,127744905,2715,2715,2715,2715,0
20240705,132000,127744905,2715,2715,2715,2715,0
20240705,131900,127744905,2715,2715,2715,2715,0
20240705,131800,127744905,2715,2715,2715,2715,0
20240705,131700,127744905,2715,2715,2715,2715,0
20240705,131600,127744905,2715,2715,2715,2715,0
20240705,131500,127744905,2715,2715,2715,2715,0
20240705,131400,127744905,2715,2720,2720,2715,280
20240705,131300,126984640,2725,2725,2725,2725,0
20240705,131200,126984640,2725,2725,2725,2725,1
20240705,131100,126981915,2720,2720,2720,2720,0
20240705,131000,126981915,2720,2720,2720,2720,0
20240705,130900,126981915,2720,2720,2720,2720,4
20240705,130800,126971035,2725,2725,2725,2725,0
20240705,130700,126971035,2725,2725,2725,2725,0
20240705,130600,126971035,2725,2725,2725,2725,0
20240705,130500,126971035,2725,2725,2725,2725,0
20240705,130400,126971035,2725,2725,2725,2725,0
20240705,130300,126971035,2725,2725,2725,2725,16
20240705,130200,126927435,2725,2725,2725,2725,11
20240705,130100,126897460,2725,2725,2725,2725,20
20240705,130000,126842960,2720,2720,2720,2720,0
20240705,125900,126842960,2720,2720,2720,2720,0
20240705,125800,126842960,2720,2720,2720,2720,0
20240705,125700,126842960,2720,2720,2720,2720,0
20240705,125600,126842960,2720,2720,2720,2720,4634
20240705,125500,114238480,2720,2720,2720,2720,73
20240705,125400,114039920,2720,2720,2720,2720,0
20240705,125300,114039920,2720,2720,2720,2720,603
20240705,125200,112399760,2720,2720,2720,2720,1488
20240705,125100,108352400,2720,2720,2720,2720,0
20240705,125000,108352400,2720,2720,2720,2720,7
20240705,124900,108333360,2715,2715,2715,2715,0
20240705,124800,108333360,2715,2715,2715,2715,180
20240705,124700,107844660,2715,2715,2715,2715,0
20240705,124600,107844660,2715,2715,2715,2715,0
20240705,124500,107844660,2715,2715,2715,2715,0
20240705,124400,107844660,2715,2715,2715,2715,673
20240705,124300,106017465,2710,2710,2710,2710,0
20240705,124200,106017465,2710,2710,2710,2710,155
20240705,124100,105597415,2715,2715,2715,2715,0
20240705,124000,105597415,2715,2715,2715,2715,0
20240705,123900,105597415,2715,2715,2715,2715,0
20240705,123800,105597415,2715,2715,2715,2715,2
20240705,123700,105591985,2710,2710,2710,2710,0
20240705,123600,105591985,2710,2710,2710,2710,0
20240705,123500,105591985,2710,2710,2710,2710,4
20240705,123400,105581145,2710,2710,2710,2710,100
20240705,123300,105310145,2710,2710,2710,2710,0
20240705,123200,105310145,2710,2710,2710,2710,24
20240705,123100,105245105,2710,2710,2710,2710,0
20240705,123000,105245105,2710,2715,2715,2710,16
20240705,122900,105201710,2715,2715,2715,2715,0
20240705,122800,105201710,2715,2715,2715,2715,0
20240705,122700,105201710,2715,2715,2715,2715,0
20240705,122600,105201710,2715,2715,2715,2715,0
20240705,122500,105201710,2715,2715,2715,2715,0
20240705,122400,105201710,2715,2715,2715,2715,0
20240705,122300,105201710,2715,2715,2715,2715,0
20240705,122200,105201710,2715,2715,2715,2715,700
20240705,122100,103301210,2715,2715,2720,2715,958
20240705,122000,100699800,2715,2715,2715,2715,0
20240705,121900,100699800,2715,2715,2715,2715,0
20240705,121800,100699800,2715,2715,2715,2715,0
20240705,121700,100699800,2715,2715,2715,2715,0
20240705,121600,100699800,2715,2715,2715,2715,33
20240705,121500,100610205,2720,2720,2720,2720,0
20240705,121400,100610205,2720,2720,2720,2720,0
20240705,121300,100610205,2720,2720,2720,2720,0
20240705,121200,100610205,2720,2720,2720,2720,0
20240705,121100,100610205,2720,2720,2720,2720,0
20240705,121000,100610205,2720,2720,2720,2720,0
20240705,120900,100610205,2720,2720,2720,2720,0
20240705,120800,100610205,2720,2720,2720,2720,10
20240705,120700,100583005,2720,2720,2720,2720,0
20240705,120600,100583005,2720,2720,2720,2720,120
20240705,120500,100256605,2720,2720,2720,2720,20
20240705,120400,100202205,2720,2720,2720,2720,1
20240705,120300,100199485,2720,2720,2720,2720,3
20240705,120200,100191325,2715,2715,2715,2715,0
20240705,120100,100191325,2715,2715,2715,2715,0
20240705,120000,100191325,2715,2715,2715,2715,1
20240705,115900,100188610,2720,2720,2720,2720,0
20240705,115800,100188610,2720,2720,2720,2720,0
20240705,115700,100188610,2720,2720,2720,2720,0
20240705,115600,100188610,2720,2720,2720,2720,0
20240705,115500,100188610,2720,2720,2720,2720,0
20240705,115400,100188610,2720,2720,2720,2720,11
20240705,115300,100158690,2705,2705,2705,2705,0
20240705,115200,100158690,2705,2710,2710,2705,5
20240705,115100,100145150,2720,2720,2720,2720,10
20240705,115000,100117950,2705,2705,2705,2705,0
20240705,114900,100117950,2705,2705,2705,2705,0
20240705,114800,100117950,2705,2710,2710,2705,2000
20240705,114700,94702565,2720,2720,2720,2720,3
20240705,114600,94694405,2720,2720,2720,2720,0
20240705,114500,94694405,2720,2720,2720,2720,0
20240705,114400,94694405,2720,2720,2720,2720,0
20240705,114300,94694405,2720,2720,2720,2720,0
20240705,114200,94694405,2720,2720,2720,2720,10
20240705,114100,94667205,2715,2715,2715,2715,0
20240705,114000,94667205,2715,2715,2715,2715,4
20240705,113900,94656345,2715,2715,2715,2715,0
20240705,113800,94656345,2715,2715,2715,2715,500
20240705,113700,93298845,2715,2715,2715,2715,0
20240705,113600,93298845,2715,2715,2715,2715,0
20240705,113500,93298845,2715,2715,2715,2715,1
20240705,113400,93296130,2715,2715,2715,2715,0
20240705,113300,93296130,2715,2715,2715,2715,0
20240705,113200,93296130,2715,2715,2715,2715,0
20240705,113100,93296130,2715,2715,2715,2715,0
20240705,113000,93296130,2715,2715,2715,2715,0
20240705,112900,93296130,2715,2715,2715,2715,0
20240705,112800,93296130,2715,2715,2715,2715,0
20240705,112700,93296130,2715,2715,2715,2715,0
20240705,112600,93296130,2715,2715,2715,2715,12
20240705,112500,93263550,2715,2715,2715,2715,50
20240705,112400,93127800,2720,2720,2720,2720,0
20240705,112300,93127800,2720,2720,2720,2720,0
20240705,112200,93127800,2720,2720,2720,2720,0
20240705,112100,93127800,2720,2720,2720,2720,0
20240705,112000,93127800,2720,2720,2720,2720,0
20240705,111900,93127800,2720,2720,2720,2720,0
20240705,111800,93127800,2720,2720,2720,2720,5
20240705,111700,93114200,2720,2720,2720,2720,0
20240705,111600,93114200,2720,2720,2720,2720,10
20240705,111500,93087000,2720,2720,2720,2720,0
20240705,111400,93087000,2720,2720,2720,2720,0
20240705,111300,93087000,2720,2715,2720,2715,4
20240705,111200,93076125,2715,2715,2715,2715,0
20240705,111100,93076125,2715,2715,2715,2715,0
20240705,111000,93076125,2715,2715,2715,2715,0
20240705,110900,93076125,2715,2715,2715,2715,0
20240705,110800,93076125,2715,2715,2715,2715,0
20240705,110700,93076125,2715,2715,2715,2715,0
20240705,110600,93076125,2715,2715,2715,2715,5
20240705,110500,93062550,2720,2720,2720,2720,0
20240705,110400,93062550,2720,2720,2720,2720,220
20240705,110300,92464150,2720,2720,2720,2720,4
20240705,110200,92453270,2720,2720,2720,2720,32
20240705,110100,92366230,2720,2720,2720,2720,8
20240705,110000,92344470,2720,2720,2720,2720,785
20240705,105900,90209270,2715,2715,2715,2715,215
20240705,105800,89625545,2710,2710,2710,2710,1
20240705,105700,89622835,2710,2710,2710,2710,0
20240705,105600,89622835,2710,2710,2710,2710,0
20240705,105500,89622835,2710,2710,2710,2710,0
20240705,105400,89622835,2710,2710,2710,2710,116
20240705,105300,89308475,2710,2710,2710,2710,30
20240705,105200,89227175,2710,2710,2710,2710,200
20240705,105100,88685175,2710,2710,2710,2710,0
20240705,105000,88685175,2710,2710,2710,2710,0
20240705,104900,88685175,2710,2710,2710,2710,0
20240705,104800,88685175,2710,2710,2710,2710,0
20240705,104700,88685175,2710,2710,2710,2710,0
20240705,104600,88685175,2710,2710,2710,2710,0
20240705,104500,88685175,2710,2710,2710,2710,0
20240705,104400,88685175,2710,2710,2710,2710,0
20240705,104300,88685175,2710,2710,2710,2710,0
20240705,104200,88685175,2710,2710,2710,2710,100
20240705,104100,88414175,2715,2715,2715,2715,3
20240705,104000,88406030,2710,2710,2710,2710,0
20240705,103900,88406030,2710,2710,2710,2710,0
20240705,103800,88406030,2710,2715,2715,2710,79
20240705,103700,88191845,2720,2720,2720,2720,0
20240705,103600,88191845,2720,2720,2720,2720,0
20240705,103500,88191845,2720,2715,2720,2715,10
20240705,103400,88164655,2720,2715,2720,2715,10
20240705,103300,88137470,2705,2705,2705,2705,130
20240705,103200,87785820,2705,2705,2705,2705,0
20240705,103100,87785820,2705,2705,2705,2705,0
20240705,103000,87785820,2705,2710,2710,2705,35
20240705,102900,87691080,2705,2705,2705,2705,0
20240705,102800,87691080,2705,2705,2705,2705,0
20240705,102700,87691080,2705,2710,2710,2705,38
20240705,102600,87588245,2720,2720,2720,2720,5
20240705,102500,87574645,2720,2720,2720,2720,0
20240705,102400,87574645,2720,2720,2720,2720,0
20240705,102300,87574645,2720,2720,2720,2720,1940
20240705,102200,82297845,2720,2720,2720,2720,2095
20240705,102100,76599445,2705,2705,2705,2705,0
20240705,102000,76599445,2705,2715,2715,2705,185
20240705,101900,76098950,2705,2705,2705,2705,0
20240705,101800,76098950,2705,2705,2705,2705,0
20240705,101700,76098950,2705,2710,2710,2705,1300
20240705,101600,72581495,2720,2720,2720,2720,1
20240705,101500,72578775,2720,2720,2720,2720,37
20240705,101400,72478135,2720,2720,2720,2720,1
20240705,101300,72475415,2705,2705,2705,2705,1175
20240705,101200,69297040,2705,2705,2705,2705,5789
20240705,101100,53637795,2705,2710,2710,2705,1000
20240705,101000,50931870,2710,2710,2710,2710,0
20240705,100900,50931870,2710,2710,2710,2710,0
20240705,100800,50931870,2710,2710,2710,2710,0
20240705,100700,50931870,2710,2710,2710,2710,0
20240705,100600,50931870,2710,2715,2715,2710,1200
20240705,100500,47677870,2725,2725,2725,2725,1
20240705,100400,47675145,2725,2725,2725,2725,0
20240705,100300,47675145,2725,2725,2725,2725,17
20240705,100200,47628820,2725,2725,2725,2725,2
20240705,100100,47623370,2725,2725,2725,2725,501
20240705,100000,46258145,2725,2725,2725,2725,10
20240705,095900,46230895,2725,2725,2725,2725,51
20240705,095800,46091920,2725,2725,2725,2725,0
20240705,095700,46091920,2725,2725,2725,2725,0
20240705,095600,46091920,2725,2725,2725,2725,0
20240705,095500,46091920,2725,2725,2725,2725,0
20240705,095400,46091920,2725,2725,2725,2725,0
20240705,095300,46091920,2725,2725,2725,2725,0
20240705,095200,46091920,2725,2725,2725,2725,0
20240705,095100,46091920,2725,2725,2725,2725,400
20240705,095000,45001920,2710,2710,2710,2710,0
20240705,094900,45001920,2710,2710,2710,2710,0
20240705,094800,45001920,2710,2710,2710,2710,30
20240705,094700,44920620,2730,2730,2730,2730,0
20240705,094600,44920620,2730,2730,2730,2730,2
20240705,094500,44915160,2730,2730,2730,2730,0
20240705,094400,44915160,2730,2730,2730,2730,1
20240705,094300,44912430,2730,2730,2730,2730,1
20240705,094200,44909700,2710,2710,2710,2710,40
20240705,094100,44801300,2730,2730,2730,2730,0
20240705,094000,44801300,2730,2715,2730,2710,1451
20240705,093900,40867995,2735,2735,2735,2735,0
20240705,093800,40867995,2735,2735,2735,2735,0
20240705,093700,40867995,2735,2730,2735,2730,103
20240705,093600,40586790,2730,2730,2730,2730,5
20240705,093500,40573140,2730,2730,2730,2730,0
20240705,093400,40573140,2730,2730,2730,2730,1
20240705,093300,40570410,2725,2715,2725,2715,26
20240705,093200,40499760,2715,2715,2715,2715,0
20240705,093100,40499760,2715,2715,2715,2715,0
20240705,093000,40499760,2715,2715,2715,2715,0
20240705,092900,40499760,2715,2715,2715,2715,160
20240705,092800,40065360,2715,2720,2720,2715,350
20240705,092700,39113460,2730,2730,2730,2730,0
20240705,092600,39113460,2730,2730,2730,2730,40
20240705,092500,39004260,2730,2730,2730,2730,0
20240705,092400,39004260,2730,2730,2730,2730,0
20240705,092300,39004260,2730,2720,2730,2710,1341
20240705,092200,35364865,2720,2725,2730,2720,200
20240705,092100,34820115,2725,2725,2725,2725,151
20240705,092000,34408640,2735,2735,2735,2735,0
20240705,091900,34408640,2735,2740,2740,2735,60
20240705,091800,34244290,2740,2735,2740,2735,768
20240705,091700,32143805,2735,2725,2735,2725,2004
20240705,091600,26675730,2725,2725,2725,2725,50
20240705,091500,26539480,2725,2720,2725,2720,250
20240705,091400,25859465,2715,2715,2715,2715,0
20240705,091300,25859465,2715,2715,2715,2715,3
20240705,091200,25851320,2710,2710,2710,2710,0
20240705,091100,25851320,2710,2710,2710,2710,777
20240705,091000,23745650,2710,2725,2725,2710,2002
20240705,090900,18319355,2725,2725,2725,2725,63
20240705,090800,18147680,2725,2710,2725,2710,4218
20240705,090700,6698695,2715,2715,2715,2715,10
20240705,090600,6671545,2715,2715,2715,2715,1
20240705,090500,6668830,2715,2715,2715,2715,200
20240705,090400,6125830,2710,2710,2710,2710,212
20240705,090300,5551310,2715,2715,2715,2715,39
20240705,090200,5445425,2715,2710,2715,2710,537
20240705,090100,3990150,2710,2700,2710,2700,302
20240705,090000,3174020,2705,2700,2705,2700,1175