KissMeData/047400/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,193300,428490315,2585,2585,2585,2585,2884
20240704,193200,428490315,2585,2585,2585,2585,0
20240704,193100,428490315,2585,2585,2585,2585,0
20240704,193000,428490315,2585,2585,2585,2585,0
20240704,192900,428490315,2585,2585,2585,2585,0
20240704,192800,428490315,2585,2585,2585,2585,0
20240704,192700,428490315,2585,2585,2585,2585,0
20240704,192600,428490315,2585,2585,2585,2585,0
20240704,192500,428490315,2585,2585,2585,2585,0
20240704,192400,428490315,2585,2585,2585,2585,0
20240704,192300,428490315,2585,2585,2585,2585,0
20240704,192200,428490315,2585,2585,2585,2585,0
20240704,192100,428490315,2585,2585,2585,2585,0
20240704,192000,428490315,2585,2585,2585,2585,0
20240704,191900,428490315,2585,2585,2585,2585,0
20240704,191800,428490315,2585,2585,2585,2585,0
20240704,191700,428490315,2585,2585,2585,2585,0
20240704,191600,428490315,2585,2585,2585,2585,0
20240704,191500,428490315,2585,2585,2585,2585,0
20240704,191400,428490315,2585,2585,2585,2585,0
20240704,191300,428490315,2585,2585,2585,2585,0
20240704,191200,428490315,2585,2585,2585,2585,0
20240704,191100,428490315,2585,2585,2585,2585,0
20240704,191000,428490315,2585,2585,2585,2585,0
20240704,190900,428490315,2585,2585,2585,2585,0
20240704,190800,428490315,2585,2585,2585,2585,0
20240704,190700,428490315,2585,2585,2585,2585,0
20240704,190600,428490315,2585,2585,2585,2585,0
20240704,190500,428490315,2585,2585,2585,2585,0
20240704,190400,428490315,2585,2585,2585,2585,0
20240704,190300,428490315,2585,2585,2585,2585,2884
20240704,190200,428490315,2585,2585,2585,2585,0
20240704,190100,428490315,2585,2585,2585,2585,0
20240704,190000,428490315,2585,2585,2585,2585,0
20240704,185900,428490315,2585,2585,2585,2585,0
20240704,185800,428490315,2585,2585,2585,2585,0
20240704,185700,428490315,2585,2585,2585,2585,0
20240704,185600,428490315,2585,2585,2585,2585,0
20240704,185500,428490315,2585,2585,2585,2585,0
20240704,185400,428490315,2585,2585,2585,2585,0
20240704,185300,428490315,2585,2585,2585,2585,0
20240704,185200,428490315,2585,2585,2585,2585,0
20240704,185100,428490315,2585,2585,2585,2585,0
20240704,185000,428490315,2585,2585,2585,2585,0
20240704,184900,428490315,2585,2585,2585,2585,0
20240704,184800,428490315,2585,2585,2585,2585,0
20240704,184700,428490315,2585,2585,2585,2585,0
20240704,184600,428490315,2585,2585,2585,2585,0
20240704,184500,428490315,2585,2585,2585,2585,0
20240704,184400,428490315,2585,2585,2585,2585,0
20240704,184300,428490315,2585,2585,2585,2585,0
20240704,184200,428490315,2585,2585,2585,2585,0
20240704,184100,428490315,2585,2585,2585,2585,0
20240704,184000,428490315,2585,2585,2585,2585,0
20240704,183900,428490315,2585,2585,2585,2585,0
20240704,183800,428490315,2585,2585,2585,2585,0
20240704,183700,428490315,2585,2585,2585,2585,0
20240704,183600,428490315,2585,2585,2585,2585,0
20240704,183500,428490315,2585,2585,2585,2585,0
20240704,183400,428490315,2585,2585,2585,2585,0
20240704,183300,428490315,2585,2585,2585,2585,2884
20240704,183200,428490315,2585,2585,2585,2585,0
20240704,183100,428490315,2585,2585,2585,2585,0
20240704,183000,428490315,2585,2585,2585,2585,0
20240704,182900,428490315,2585,2585,2585,2585,0
20240704,182800,428490315,2585,2585,2585,2585,0
20240704,182700,428490315,2585,2585,2585,2585,0
20240704,182600,428490315,2585,2585,2585,2585,0
20240704,182500,428490315,2585,2585,2585,2585,0
20240704,182400,428490315,2585,2585,2585,2585,0
20240704,182300,428490315,2585,2585,2585,2585,0
20240704,182200,428490315,2585,2585,2585,2585,0
20240704,182100,428490315,2585,2585,2585,2585,0
20240704,182000,428490315,2585,2585,2585,2585,0
20240704,181900,428490315,2585,2585,2585,2585,0
20240704,181800,428490315,2585,2585,2585,2585,0
20240704,181700,428490315,2585,2585,2585,2585,0
20240704,181600,428490315,2585,2585,2585,2585,0
20240704,181500,428490315,2585,2585,2585,2585,0
20240704,181400,428490315,2585,2585,2585,2585,0
20240704,181300,428490315,2585,2585,2585,2585,0
20240704,181200,428490315,2585,2585,2585,2585,0
20240704,181100,428490315,2585,2585,2585,2585,0
20240704,181000,428490315,2585,2585,2585,2585,0
20240704,180900,428490315,2585,2585,2585,2585,0
20240704,180800,428490315,2585,2585,2585,2585,0
20240704,180700,428490315,2585,2585,2585,2585,0
20240704,180600,428490315,2585,2585,2585,2585,0
20240704,180500,428490315,2585,2585,2585,2585,0
20240704,180400,428490315,2585,2585,2585,2585,0
20240704,180300,428490315,2585,2585,2585,2585,2884
20240704,180200,428490315,2585,2585,2585,2585,0
20240704,180100,428490315,2585,2585,2585,2585,0
20240704,180000,428490315,2585,2585,2585,2585,0
20240704,175900,428490315,2585,2585,2585,2585,0
20240704,175800,428490315,2585,2585,2585,2585,0
20240704,175700,428490315,2585,2585,2585,2585,0
20240704,175600,428490315,2585,2585,2585,2585,0
20240704,175500,428490315,2585,2585,2585,2585,0
20240704,175400,428490315,2585,2585,2585,2585,0
20240704,175300,428490315,2585,2585,2585,2585,0
20240704,175200,428490315,2585,2585,2585,2585,0
20240704,175100,428490315,2585,2585,2585,2585,0
20240704,175000,428490315,2585,2585,2585,2585,0
20240704,174900,428490315,2585,2585,2585,2585,0
20240704,174800,428490315,2585,2585,2585,2585,0
20240704,174700,428490315,2585,2585,2585,2585,0
20240704,174600,428490315,2585,2585,2585,2585,0
20240704,174500,428490315,2585,2585,2585,2585,0
20240704,174400,428490315,2585,2585,2585,2585,0
20240704,174300,428490315,2585,2585,2585,2585,0
20240704,174200,428490315,2585,2585,2585,2585,0
20240704,174100,428490315,2585,2585,2585,2585,0
20240704,174000,428490315,2585,2585,2585,2585,0
20240704,173900,428490315,2585,2585,2585,2585,0
20240704,173800,428490315,2585,2585,2585,2585,0
20240704,173700,428490315,2585,2585,2585,2585,0
20240704,173600,428490315,2585,2585,2585,2585,0
20240704,173500,428490315,2585,2585,2585,2585,0
20240704,173400,428490315,2585,2585,2585,2585,0
20240704,173300,428490315,2585,2585,2585,2585,2884
20240704,173200,428490315,2585,2585,2585,2585,0
20240704,173100,428490315,2585,2585,2585,2585,0
20240704,173000,428490315,2585,2585,2585,2585,0
20240704,172900,428490315,2585,2585,2585,2585,0
20240704,172800,428490315,2585,2585,2585,2585,0
20240704,172700,428490315,2585,2585,2585,2585,0
20240704,172600,428490315,2585,2585,2585,2585,0
20240704,172500,428490315,2585,2585,2585,2585,0
20240704,172400,428490315,2585,2585,2585,2585,0
20240704,172300,428490315,2585,2585,2585,2585,0
20240704,172200,428490315,2585,2585,2585,2585,0
20240704,172100,428490315,2585,2585,2585,2585,0
20240704,172000,428490315,2585,2585,2585,2585,0
20240704,171900,428490315,2585,2585,2585,2585,0
20240704,171800,428490315,2585,2585,2585,2585,0
20240704,171700,428490315,2585,2585,2585,2585,0
20240704,171600,428490315,2585,2585,2585,2585,0
20240704,171500,428490315,2585,2585,2585,2585,0
20240704,171400,428490315,2585,2585,2585,2585,0
20240704,171300,428490315,2585,2585,2585,2585,0
20240704,171200,428490315,2585,2585,2585,2585,0
20240704,171100,428490315,2585,2585,2585,2585,0
20240704,171000,428490315,2585,2585,2585,2585,0
20240704,170900,428490315,2585,2585,2585,2585,0
20240704,170800,428490315,2585,2585,2585,2585,0
20240704,170700,428490315,2585,2585,2585,2585,0
20240704,170600,428490315,2585,2585,2585,2585,0
20240704,170500,428490315,2585,2585,2585,2585,0
20240704,170400,428490315,2585,2585,2585,2585,0
20240704,170300,428490315,2585,2585,2585,2585,2884
20240704,170200,428490315,2585,2585,2585,2585,0
20240704,170100,428490315,2585,2585,2585,2585,0
20240704,170000,428490315,2585,2585,2585,2585,0
20240704,165900,428490315,2585,2585,2585,2585,0
20240704,165800,428490315,2585,2585,2585,2585,0
20240704,165700,428490315,2585,2585,2585,2585,0
20240704,165600,428490315,2585,2585,2585,2585,0
20240704,165500,428490315,2585,2585,2585,2585,0
20240704,165400,428490315,2585,2585,2585,2585,0
20240704,165300,428490315,2585,2585,2585,2585,0
20240704,165200,428490315,2585,2585,2585,2585,0
20240704,165100,428490315,2585,2585,2585,2585,0
20240704,165000,428490315,2585,2585,2585,2585,0
20240704,164900,428490315,2585,2585,2585,2585,0
20240704,164800,428490315,2585,2585,2585,2585,0
20240704,164700,428490315,2585,2585,2585,2585,0
20240704,164600,428490315,2585,2585,2585,2585,0
20240704,164500,428490315,2585,2585,2585,2585,0
20240704,164400,428490315,2585,2585,2585,2585,0
20240704,164300,428490315,2585,2585,2585,2585,0
20240704,164200,428490315,2585,2585,2585,2585,0
20240704,164100,428490315,2585,2585,2585,2585,0
20240704,164000,428490315,2585,2585,2585,2585,0
20240704,163900,428490315,2585,2585,2585,2585,0
20240704,163800,428490315,2585,2585,2585,2585,0
20240704,163700,428490315,2585,2585,2585,2585,0
20240704,163600,428490315,2585,2585,2585,2585,0
20240704,163500,428490315,2585,2585,2585,2585,0
20240704,163400,428490315,2585,2585,2585,2585,0
20240704,163300,428490315,2585,2585,2585,2585,2884
20240704,163200,428490315,2585,2585,2585,2585,0
20240704,163100,428490315,2585,2585,2585,2585,0
20240704,163000,428490315,2585,2585,2585,2585,0
20240704,162900,428490315,2585,2585,2585,2585,0
20240704,162800,428490315,2585,2585,2585,2585,0
20240704,162700,428490315,2585,2585,2585,2585,0
20240704,162600,428490315,2585,2585,2585,2585,0
20240704,162500,428490315,2585,2585,2585,2585,0
20240704,162400,428490315,2585,2585,2585,2585,0
20240704,162300,428490315,2585,2585,2585,2585,0
20240704,162200,428490315,2585,2585,2585,2585,0
20240704,162100,428490315,2585,2585,2585,2585,0
20240704,162000,428490315,2585,2585,2585,2585,0
20240704,161900,428490315,2585,2585,2585,2585,0
20240704,161800,428490315,2585,2585,2585,2585,0
20240704,161700,428490315,2585,2585,2585,2585,0
20240704,161600,428490315,2585,2585,2585,2585,0
20240704,161500,428490315,2585,2585,2585,2585,0
20240704,161400,428490315,2585,2585,2585,2585,0
20240704,161300,428490315,2585,2585,2585,2585,0
20240704,161200,428490315,2585,2585,2585,2585,0
20240704,161100,428490315,2585,2585,2585,2585,0
20240704,161000,428490315,2585,2585,2585,2585,0
20240704,160900,428490315,2585,2585,2585,2585,0
20240704,160800,428490315,2585,2585,2585,2585,0
20240704,160700,428490315,2585,2585,2585,2585,0
20240704,160600,428490315,2585,2585,2585,2585,0
20240704,160500,428490315,2585,2585,2585,2585,0
20240704,160400,428490315,2585,2585,2585,2585,0
20240704,160300,428490315,2585,2585,2585,2585,2884
20240704,160200,428490315,2585,2585,2585,2585,0
20240704,160100,428490315,2585,2585,2585,2585,0
20240704,160000,428490315,2585,2585,2585,2585,0
20240704,155900,428490315,2585,2585,2585,2585,0
20240704,155800,428490315,2585,2585,2585,2585,0
20240704,155700,428490315,2585,2585,2585,2585,0
20240704,155600,428490315,2585,2585,2585,2585,0
20240704,155500,428490315,2585,2585,2585,2585,0
20240704,155400,428490315,2585,2585,2585,2585,0
20240704,155300,428490315,2585,2585,2585,2585,0
20240704,155200,428490315,2585,2585,2585,2585,0
20240704,155100,428490315,2585,2585,2585,2585,0
20240704,155000,428490315,2585,2585,2585,2585,0
20240704,154900,428490315,2585,2585,2585,2585,0
20240704,154800,428490315,2585,2585,2585,2585,0
20240704,154700,428490315,2585,2585,2585,2585,0
20240704,154600,428490315,2585,2585,2585,2585,0
20240704,154500,428490315,2585,2585,2585,2585,0
20240704,154400,428490315,2585,2585,2585,2585,0
20240704,154300,428490315,2585,2585,2585,2585,0
20240704,154200,428490315,2585,2585,2585,2585,0
20240704,154100,428490315,2585,2585,2585,2585,0
20240704,154000,428490315,2585,2585,2585,2585,0
20240704,153900,428490315,2585,2585,2585,2585,0
20240704,153800,428490315,2585,2585,2585,2585,0
20240704,153700,428490315,2585,2585,2585,2585,0
20240704,153600,428490315,2585,2585,2585,2585,0
20240704,153500,428490315,2585,2585,2585,2585,0
20240704,153400,428490315,2585,2585,2585,2585,0
20240704,153300,428490315,2585,2585,2585,2585,2884
20240704,153200,428490315,2585,2585,2585,2585,0
20240704,153100,428490315,2585,2585,2585,2585,0
20240704,153000,428490315,2585,2585,2585,2585,2884
20240704,152900,421035175,2595,2595,2595,2595,0
20240704,152800,421035175,2595,2595,2595,2595,0
20240704,152700,421035175,2595,2595,2595,2595,0
20240704,152600,421035175,2595,2595,2595,2595,0
20240704,152500,421035175,2595,2595,2595,2595,0
20240704,152400,421035175,2595,2595,2595,2595,0
20240704,152300,421035175,2595,2595,2595,2595,0
20240704,152200,421035175,2595,2595,2595,2595,0
20240704,152100,421035175,2595,2595,2595,2595,0
20240704,152000,421035175,2595,2595,2595,2595,0
20240704,151900,421035175,2595,2595,2595,2595,174
20240704,151800,420583645,2595,2595,2595,2595,129
20240704,151700,420248890,2595,2595,2600,2595,2099
20240704,151600,414801490,2595,2595,2595,2595,0
20240704,151500,414801490,2595,2590,2595,2590,1663
20240704,151400,410486015,2590,2590,2590,2590,71
20240704,151300,410302125,2590,2585,2590,2585,484
20240704,151200,409049310,2590,2590,2590,2590,62
20240704,151100,408888730,2585,2585,2585,2585,1
20240704,151000,408886145,2585,2585,2585,2585,0
20240704,150900,408886145,2585,2585,2585,2585,0
20240704,150800,408886145,2585,2585,2585,2585,0
20240704,150700,408886145,2585,2585,2585,2585,124
20240704,150600,408565605,2585,2585,2585,2585,47
20240704,150500,408444110,2590,2590,2590,2590,70
20240704,150400,408262810,2590,2590,2590,2590,27
20240704,150300,408192880,2585,2585,2585,2585,0
20240704,150200,408192880,2585,2585,2585,2585,0
20240704,150100,408192880,2585,2585,2585,2585,842
20240704,150000,406016310,2585,2585,2585,2585,0
20240704,145900,406016310,2585,2585,2585,2585,0
20240704,145800,406016310,2585,2585,2585,2585,28
20240704,145700,405943930,2585,2580,2585,2580,12
20240704,145600,405912920,2580,2585,2585,2580,356
20240704,145500,404994190,2580,2580,2580,2580,3000
20240704,145400,397254190,2580,2585,2590,2580,5122
20240704,145300,384020505,2585,2585,2585,2585,0
20240704,145200,384020505,2585,2585,2585,2585,0
20240704,145100,384020505,2585,2585,2585,2585,288
20240704,145000,383276025,2585,2590,2590,2585,4197
20240704,144900,372425795,2595,2600,2600,2595,987
20240704,144800,369864510,2600,2600,2600,2600,10
20240704,144700,369838510,2600,2600,2600,2600,4
20240704,144600,369828110,2600,2600,2600,2600,0
20240704,144500,369828110,2600,2595,2600,2595,2048
20240704,144400,364508550,2590,2590,2590,2590,17
20240704,144300,364464520,2585,2585,2585,2585,0
20240704,144200,364464520,2585,2585,2585,2585,19
20240704,144100,364415405,2590,2590,2590,2590,0
20240704,144000,364415405,2590,2590,2590,2590,0
20240704,143900,364415405,2590,2590,2590,2590,0
20240704,143800,364415405,2590,2590,2590,2590,1501
20240704,143700,360527815,2595,2590,2595,2590,92
20240704,143600,360289435,2595,2590,2595,2590,41
20240704,143500,360183045,2595,2595,2595,2595,0
20240704,143400,360183045,2595,2595,2595,2595,0
20240704,143300,360183045,2595,2595,2595,2595,200
20240704,143200,359664045,2595,2595,2595,2595,0
20240704,143100,359664045,2595,2595,2595,2595,0
20240704,143000,359664045,2595,2595,2595,2595,151
20240704,142900,359272200,2600,2600,2600,2600,0
20240704,142800,359272200,2600,2600,2600,2600,0
20240704,142700,359272200,2600,2600,2600,2600,0
20240704,142600,359272200,2600,2600,2600,2600,0
20240704,142500,359272200,2600,2600,2600,2600,0
20240704,142400,359272200,2600,2600,2600,2600,0
20240704,142300,359272200,2600,2600,2600,2600,0
20240704,142200,359272200,2600,2600,2600,2600,30
20240704,142100,359194200,2600,2600,2600,2600,0
20240704,142000,359194200,2600,2600,2600,2600,0
20240704,141900,359194200,2600,2600,2600,2600,0
20240704,141800,359194200,2600,2600,2600,2600,39
20240704,141700,359092800,2600,2600,2600,2585,2671
20240704,141600,352169340,2600,2600,2600,2600,164
20240704,141500,351742940,2600,2600,2600,2600,0
20240704,141400,351742940,2600,2600,2600,2600,0
20240704,141300,351742940,2600,2600,2600,2600,0
20240704,141200,351742940,2600,2600,2600,2600,0
20240704,141100,351742940,2600,2600,2600,2600,0
20240704,141000,351742940,2600,2600,2600,2600,113
20240704,140900,351449140,2600,2600,2600,2600,1387
20240704,140800,347842940,2605,2605,2605,2605,0
20240704,140700,347842940,2605,2605,2605,2605,1000
20240704,140600,345237940,2600,2600,2600,2600,0
20240704,140500,345237940,2600,2600,2600,2600,0
20240704,140400,345237940,2600,2600,2600,2600,0
20240704,140300,345237940,2600,2600,2600,2600,238
20240704,140200,344619140,2600,2595,2600,2595,2762
20240704,140100,337442940,2585,2585,2585,2585,0
20240704,140000,337442940,2585,2585,2585,2585,0
20240704,135900,337442940,2585,2590,2590,2585,37
20240704,135800,337347290,2585,2585,2585,2585,0
20240704,135700,337347290,2585,2585,2585,2585,0
20240704,135600,337347290,2585,2585,2585,2585,0
20240704,135500,337347290,2585,2585,2585,2585,0
20240704,135400,337347290,2585,2585,2585,2585,0
20240704,135300,337347290,2585,2585,2585,2585,0
20240704,135200,337347290,2585,2585,2585,2585,0
20240704,135100,337347290,2585,2585,2585,2585,100
20240704,135000,337088790,2585,2585,2585,2585,0
20240704,134900,337088790,2585,2585,2585,2585,18
20240704,134800,337042260,2585,2585,2585,2585,0
20240704,134700,337042260,2585,2585,2585,2585,14
20240704,134600,337006070,2585,2585,2585,2585,1
20240704,134500,337003485,2590,2590,2590,2590,387
20240704,134400,336001155,2590,2590,2590,2590,1000
20240704,134300,333411155,2585,2585,2585,2585,0
20240704,134200,333411155,2585,2585,2585,2585,978
20240704,134100,330883025,2590,2590,2590,2590,0
20240704,134000,330883025,2590,2590,2590,2590,4
20240704,133900,330872665,2590,2590,2590,2590,1000
20240704,133800,328282665,2590,2590,2590,2590,21
20240704,133700,328228275,2585,2585,2590,2585,1684
20240704,133600,323874630,2585,2585,2585,2585,0
20240704,133500,323874630,2585,2590,2590,2585,1317
20240704,133400,320463635,2590,2590,2590,2590,11
20240704,133300,320435145,2590,2590,2590,2590,200
20240704,133200,319917145,2585,2585,2585,2585,53
20240704,133100,319780140,2590,2590,2590,2590,0
20240704,133000,319780140,2590,2590,2590,2590,29
20240704,132900,319705030,2590,2595,2595,2590,560
20240704,132800,318254380,2590,2590,2590,2590,0
20240704,132700,318254380,2590,2590,2590,2590,1
20240704,132600,318251790,2590,2590,2590,2590,0
20240704,132500,318251790,2590,2590,2590,2590,0
20240704,132400,318251790,2590,2590,2590,2590,0
20240704,132300,318251790,2590,2590,2590,2590,295
20240704,132200,317487740,2590,2590,2590,2590,5
20240704,132100,317474790,2585,2585,2585,2585,421
20240704,132000,316386505,2585,2585,2585,2585,0
20240704,131900,316386505,2585,2590,2590,2585,1000
20240704,131800,313801460,2595,2595,2595,2595,30
20240704,131700,313723610,2590,2590,2590,2590,0
20240704,131600,313723610,2590,2590,2590,2590,0
20240704,131500,313723610,2590,2590,2590,2590,193
20240704,131400,313223740,2590,2590,2590,2590,0
20240704,131300,313223740,2590,2590,2590,2590,701
20240704,131200,311408150,2590,2590,2590,2590,300
20240704,131100,310631150,2590,2590,2590,2590,0
20240704,131000,310631150,2590,2590,2590,2590,10
20240704,130900,310605250,2585,2585,2585,2585,0
20240704,130800,310605250,2585,2585,2585,2585,258
20240704,130700,309938320,2590,2595,2595,2590,412
20240704,130600,308871235,2595,2595,2595,2595,0
20240704,130500,308871235,2595,2595,2595,2595,0
20240704,130400,308871235,2595,2595,2595,2595,0
20240704,130300,308871235,2595,2595,2595,2595,40
20240704,130200,308767435,2595,2595,2595,2595,11
20240704,130100,308738890,2600,2600,2600,2600,0
20240704,130000,308738890,2600,2595,2600,2595,3
20240704,125900,308731095,2600,2595,2600,2595,46
20240704,125800,308611720,2595,2595,2595,2595,0
20240704,125700,308611720,2595,2595,2595,2595,1
20240704,125600,308609125,2590,2590,2590,2590,100
20240704,125500,308350125,2585,2585,2585,2585,0
20240704,125400,308350125,2585,2585,2585,2585,300
20240704,125300,307574625,2585,2585,2585,2585,0
20240704,125200,307574625,2585,2585,2585,2585,100
20240704,125100,307316125,2585,2585,2585,2585,0
20240704,125000,307316125,2585,2585,2585,2585,15
20240704,124900,307277350,2590,2590,2590,2590,3000
20240704,124800,299507350,2590,2585,2590,2585,381
20240704,124700,298522460,2580,2585,2585,2580,35
20240704,124600,298432150,2585,2585,2585,2585,300
20240704,124500,297656650,2585,2585,2585,2585,0
20240704,124400,297656650,2585,2585,2585,2585,68
20240704,124300,297480870,2585,2585,2585,2585,156
20240704,124200,297077610,2585,2585,2585,2585,30
20240704,124100,297000060,2580,2580,2580,2580,0
20240704,124000,297000060,2580,2585,2585,2580,500
20240704,123900,295709115,2590,2590,2590,2590,2
20240704,123800,295703935,2590,2590,2590,2590,20
20240704,123700,295652135,2585,2585,2585,2585,0
20240704,123600,295652135,2585,2585,2585,2585,0
20240704,123500,295652135,2585,2585,2585,2585,1
20240704,123400,295649550,2580,2590,2590,2580,42
20240704,123300,295540940,2590,2590,2590,2590,1
20240704,123200,295538350,2585,2585,2585,2585,84
20240704,123100,295321210,2590,2590,2590,2590,0
20240704,123000,295321210,2590,2590,2590,2590,15
20240704,122900,295282360,2590,2590,2590,2585,628
20240704,122800,293658905,2595,2590,2595,2590,43
20240704,122700,293547380,2590,2590,2590,2590,5
20240704,122600,293534430,2585,2585,2585,2585,1111
20240704,122500,290662495,2585,2585,2585,2585,0
20240704,122400,290662495,2585,2585,2585,2585,0
20240704,122300,290662495,2585,2590,2590,2585,203
20240704,122200,290137735,2585,2585,2585,2585,0
20240704,122100,290137735,2585,2585,2585,2585,0
20240704,122000,290137735,2585,2590,2590,2585,1922
20240704,121900,285169165,2585,2585,2585,2585,0
20240704,121800,285169165,2585,2585,2585,2585,0
20240704,121700,285169165,2585,2590,2590,2585,9100
20240704,121600,261622610,2590,2590,2590,2590,0
20240704,121500,261622610,2590,2605,2605,2590,1379
20240704,121400,258047515,2600,2600,2600,2600,2
20240704,121300,258042315,2595,2595,2595,2595,0
20240704,121200,258042315,2595,2595,2595,2595,0
20240704,121100,258042315,2595,2595,2595,2595,0
20240704,121000,258042315,2595,2595,2595,2595,775
20240704,120900,256031190,2595,2595,2595,2595,0
20240704,120800,256031190,2595,2595,2595,2595,0
20240704,120700,256031190,2595,2595,2595,2595,0
20240704,120600,256031190,2595,2595,2595,2595,0
20240704,120500,256031190,2595,2595,2595,2595,1000
20240704,120400,253436190,2595,2595,2595,2595,0
20240704,120300,253436190,2595,2595,2595,2595,100
20240704,120200,253176690,2600,2600,2600,2600,52
20240704,120100,253041490,2595,2595,2595,2595,0
20240704,120000,253041490,2595,2595,2595,2595,0
20240704,115900,253041490,2595,2595,2595,2595,0
20240704,115800,253041490,2595,2595,2595,2595,0
20240704,115700,253041490,2595,2600,2610,2595,1446
20240704,115600,249288105,2595,2595,2595,2595,1
20240704,115500,249285510,2595,2595,2595,2595,1
20240704,115400,249282915,2595,2595,2595,2595,0
20240704,115300,249282915,2595,2595,2595,2595,0
20240704,115200,249282915,2595,2595,2595,2595,0
20240704,115100,249282915,2595,2595,2595,2595,0
20240704,115000,249282915,2595,2595,2595,2595,0
20240704,114900,249282915,2595,2595,2595,2595,0
20240704,114800,249282915,2595,2595,2595,2595,0
20240704,114700,249282915,2595,2595,2595,2595,0
20240704,114600,249282915,2595,2595,2595,2595,153
20240704,114500,248885880,2595,2600,2600,2595,1166
20240704,114400,245859125,2600,2600,2600,2600,0
20240704,114300,245859125,2600,2600,2600,2600,0
20240704,114200,245859125,2600,2600,2600,2600,0
20240704,114100,245859125,2600,2600,2600,2600,0
20240704,114000,245859125,2600,2600,2600,2600,53
20240704,113900,245721325,2600,2600,2600,2600,15
20240704,113800,245682325,2600,2600,2600,2600,0
20240704,113700,245682325,2600,2600,2600,2600,10
20240704,113600,245656325,2600,2600,2600,2600,0
20240704,113500,245656325,2600,2600,2600,2600,0
20240704,113400,245656325,2600,2600,2600,2600,0
20240704,113300,245656325,2600,2600,2600,2600,50
20240704,113200,245526325,2600,2595,2600,2595,125
20240704,113100,245201945,2600,2600,2600,2600,0
20240704,113000,245201945,2600,2595,2600,2595,199
20240704,112900,244685535,2590,2595,2595,2590,128
20240704,112800,244353415,2590,2590,2590,2590,153
20240704,112700,243957145,2590,2590,2590,2590,0
20240704,112600,243957145,2590,2590,2590,2590,2320
20240704,112500,237948345,2590,2590,2590,2590,0
20240704,112400,237948345,2590,2595,2595,2590,1586
20240704,112300,233840255,2590,2590,2590,2590,0
20240704,112200,233840255,2590,2590,2590,2590,35
20240704,112100,233749605,2595,2595,2595,2595,15
20240704,112000,233710680,2595,2595,2595,2595,1004
20240704,111900,231105300,2595,2595,2595,2595,100
20240704,111800,230845800,2595,2600,2600,2595,103
20240704,111700,230578015,2595,2595,2595,2595,115
20240704,111600,230279590,2600,2600,2600,2600,3
20240704,111500,230271790,2590,2590,2590,2590,85
20240704,111400,230051640,2590,2590,2590,2590,0
20240704,111300,230051640,2590,2590,2590,2590,301
20240704,111200,229272050,2600,2600,2600,2600,0
20240704,111100,229272050,2600,2590,2600,2590,1002
20240704,111000,226676855,2590,2590,2590,2590,256
20240704,110900,226013815,2595,2595,2595,2595,154
20240704,110800,225614185,2600,2590,2600,2590,4414
20240704,110700,214177785,2590,2590,2590,2590,12
20240704,110600,214146705,2590,2595,2595,2590,34
20240704,110500,214058565,2595,2595,2595,2595,4
20240704,110400,214048185,2595,2595,2595,2595,3912
20240704,110300,203896545,2595,2595,2595,2595,40
20240704,110200,203792745,2595,2595,2595,2595,272
20240704,110100,203086905,2600,2600,2600,2600,516
20240704,110000,201745305,2600,2600,2600,2600,0
20240704,105900,201745305,2600,2600,2600,2600,0
20240704,105800,201745305,2600,2600,2600,2600,1
20240704,105700,201742705,2600,2600,2600,2600,0
20240704,105600,201742705,2600,2600,2600,2600,0
20240704,105500,201742705,2600,2600,2600,2600,5
20240704,105400,201729705,2600,2600,2600,2600,0
20240704,105300,201729705,2600,2600,2600,2600,376
20240704,105200,200752105,2600,2600,2600,2600,70
20240704,105100,200570105,2600,2600,2600,2600,200
20240704,105000,200050105,2600,2600,2600,2600,395
20240704,104900,199023105,2600,2600,2600,2600,101
20240704,104800,198760505,2595,2595,2595,2595,0
20240704,104700,198760505,2595,2595,2595,2595,0
20240704,104600,198760505,2595,2595,2595,2595,0
20240704,104500,198760505,2595,2595,2595,2595,0
20240704,104400,198760505,2595,2605,2605,2595,2544
20240704,104300,192150555,2605,2605,2605,2605,0
20240704,104200,192150555,2605,2605,2605,2605,22
20240704,104100,192093245,2600,2600,2600,2600,0
20240704,104000,192093245,2600,2600,2600,2600,0
20240704,103900,192093245,2600,2605,2615,2600,303
20240704,103800,191304140,2615,2615,2615,2615,0
20240704,103700,191304140,2615,2615,2615,2615,102
20240704,103600,191037410,2615,2615,2615,2615,0
20240704,103500,191037410,2615,2615,2615,2615,0
20240704,103400,191037410,2615,2615,2615,2615,1
20240704,103300,191034795,2605,2605,2605,2605,0
20240704,103200,191034795,2605,2605,2605,2605,0
20240704,103100,191034795,2605,2600,2605,2600,2953
20240704,103000,183356420,2600,2605,2605,2600,2998
20240704,102900,175552680,2605,2605,2605,2605,1386
20240704,102800,171942150,2605,2605,2605,2605,0
20240704,102700,171942150,2605,2610,2610,2605,4505
20240704,102600,160206600,2610,2610,2610,2610,101
20240704,102500,159942990,2605,2605,2605,2605,86
20240704,102400,159718960,2620,2620,2620,2620,0
20240704,102300,159718960,2620,2620,2620,2620,0
20240704,102200,159718960,2620,2620,2620,2620,0
20240704,102100,159718960,2620,2620,2620,2620,0
20240704,102000,159718960,2620,2620,2620,2620,0
20240704,101900,159718960,2620,2620,2620,2620,100
20240704,101800,159456960,2620,2620,2620,2620,0
20240704,101700,159456960,2620,2620,2620,2620,0
20240704,101600,159456960,2620,2620,2620,2620,0
20240704,101500,159456960,2620,2620,2620,2620,3720
20240704,101400,149710560,2620,2620,2620,2620,3
20240704,101300,149702700,2620,2620,2620,2620,5
20240704,101200,149689600,2620,2620,2620,2620,1
20240704,101100,149686980,2605,2605,2605,2605,799
20240704,101000,147605585,2610,2610,2610,2610,253
20240704,100900,146945255,2610,2610,2610,2610,978
20240704,100800,144392675,2615,2620,2620,2615,201
20240704,100700,143867055,2620,2620,2620,2620,20
20240704,100600,143814655,2625,2625,2625,2625,12
20240704,100500,143783155,2635,2635,2635,2635,0
20240704,100400,143783155,2635,2635,2635,2635,0
20240704,100300,143783155,2635,2635,2635,2635,0
20240704,100200,143783155,2635,2635,2635,2635,1
20240704,100100,143780520,2635,2620,2635,2620,1005
20240704,100000,141147345,2620,2620,2620,2620,137
20240704,095900,140788405,2620,2620,2620,2620,19
20240704,095800,140738625,2620,2620,2620,2620,1
20240704,095700,140736005,2605,2605,2605,2605,0
20240704,095600,140736005,2605,2615,2615,2605,488
20240704,095500,139461880,2610,2610,2610,2610,0
20240704,095400,139461880,2610,2615,2615,2610,2212
20240704,095300,133684560,2615,2615,2615,2615,6
20240704,095200,133668870,2610,2610,2610,2605,1053
20240704,095100,130920645,2610,2610,2610,2610,9
20240704,095000,130897155,2610,2610,2610,2610,4
20240704,094900,130886715,2605,2605,2605,2605,0
20240704,094800,130886715,2605,2605,2605,2605,0
20240704,094700,130886715,2605,2605,2605,2605,0
20240704,094600,130886715,2605,2605,2605,2605,0
20240704,094500,130886715,2605,2605,2605,2605,0
20240704,094400,130886715,2605,2605,2610,2605,2395
20240704,094300,124647630,2605,2605,2610,2605,452
20240704,094200,123470165,2610,2605,2610,2605,11
20240704,094100,123441460,2605,2605,2605,2605,25
20240704,094000,123376335,2610,2615,2615,2605,32
20240704,093900,123292955,2615,2615,2615,2615,1
20240704,093800,123290340,2615,2615,2615,2600,465
20240704,093700,122080755,2615,2615,2615,2615,3
20240704,093600,122072910,2615,2605,2615,2605,2
20240704,093500,122067690,2600,2600,2610,2600,2882
20240704,093400,114551820,2600,2600,2605,2600,3088
20240704,093300,106522770,2600,2600,2600,2600,150
20240704,093200,106132770,2600,2600,2600,2600,505
20240704,093100,104819770,2600,2610,2610,2600,153
20240704,093000,104421390,2610,2610,2610,2610,3
20240704,092900,104413560,2605,2605,2605,2605,60
20240704,092800,104257260,2605,2605,2605,2605,270
20240704,092700,103553910,2600,2600,2600,2600,100
20240704,092600,103293910,2600,2595,2600,2595,773
20240704,092500,101286415,2595,2600,2600,2595,151
20240704,092400,100893820,2600,2595,2600,2595,985
20240704,092300,98337600,2595,2595,2595,2595,859
20240704,092200,96108495,2595,2590,2595,2590,530
20240704,092100,94735010,2590,2600,2600,2590,2512
20240704,092000,88223765,2595,2595,2595,2595,5
20240704,091900,88210790,2595,2600,2600,2595,92
20240704,091800,87971595,2600,2600,2600,2595,709
20240704,091700,86128695,2600,2590,2600,2590,1052
20240704,091600,83400000,2590,2590,2595,2590,982
20240704,091500,80852470,2590,2605,2605,2590,2294
20240704,091400,74899930,2605,2600,2605,2595,247
20240704,091300,74257515,2600,2605,2605,2600,333
20240704,091200,73390565,2605,2595,2605,2595,142
20240704,091100,73021975,2595,2600,2600,2595,1079
20240704,091000,70216580,2600,2610,2610,2600,3422
20240704,090900,61314690,2600,2615,2615,2600,6334
20240704,090800,44829605,2610,2610,2630,2610,218
20240704,090700,44259565,2610,2635,2635,2610,902
20240704,090600,41897195,2635,2620,2635,2610,2024
20240704,090500,36607700,2615,2615,2615,2615,0
20240704,090400,36607700,2615,2615,2640,2615,594
20240704,090300,35052890,2615,2615,2615,2615,0
20240704,090200,35052890,2615,2630,2630,2615,1758
20240704,090100,30447020,2620,2620,2620,2620,2087
20240704,090000,24979080,2620,2620,2620,2620,9534