KissMeData/047400/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,193300,251091090,2595,2595,2595,2595,3019
20240705,193200,251091090,2595,2595,2595,2595,0
20240705,193100,251091090,2595,2595,2595,2595,0
20240705,193000,251091090,2595,2595,2595,2595,0
20240705,192900,251091090,2595,2595,2595,2595,0
20240705,192800,251091090,2595,2595,2595,2595,0
20240705,192700,251091090,2595,2595,2595,2595,0
20240705,192600,251091090,2595,2595,2595,2595,0
20240705,192500,251091090,2595,2595,2595,2595,0
20240705,192400,251091090,2595,2595,2595,2595,0
20240705,192300,251091090,2595,2595,2595,2595,0
20240705,192200,251091090,2595,2595,2595,2595,0
20240705,192100,251091090,2595,2595,2595,2595,0
20240705,192000,251091090,2595,2595,2595,2595,0
20240705,191900,251091090,2595,2595,2595,2595,0
20240705,191800,251091090,2595,2595,2595,2595,0
20240705,191700,251091090,2595,2595,2595,2595,0
20240705,191600,251091090,2595,2595,2595,2595,0
20240705,191500,251091090,2595,2595,2595,2595,0
20240705,191400,251091090,2595,2595,2595,2595,0
20240705,191300,251091090,2595,2595,2595,2595,0
20240705,191200,251091090,2595,2595,2595,2595,0
20240705,191100,251091090,2595,2595,2595,2595,0
20240705,191000,251091090,2595,2595,2595,2595,0
20240705,190900,251091090,2595,2595,2595,2595,0
20240705,190800,251091090,2595,2595,2595,2595,0
20240705,190700,251091090,2595,2595,2595,2595,0
20240705,190600,251091090,2595,2595,2595,2595,0
20240705,190500,251091090,2595,2595,2595,2595,0
20240705,190400,251091090,2595,2595,2595,2595,0
20240705,190300,251091090,2595,2595,2595,2595,3019
20240705,190200,251091090,2595,2595,2595,2595,0
20240705,190100,251091090,2595,2595,2595,2595,0
20240705,190000,251091090,2595,2595,2595,2595,0
20240705,185900,251091090,2595,2595,2595,2595,0
20240705,185800,251091090,2595,2595,2595,2595,0
20240705,185700,251091090,2595,2595,2595,2595,0
20240705,185600,251091090,2595,2595,2595,2595,0
20240705,185500,251091090,2595,2595,2595,2595,0
20240705,185400,251091090,2595,2595,2595,2595,0
20240705,185300,251091090,2595,2595,2595,2595,0
20240705,185200,251091090,2595,2595,2595,2595,0
20240705,185100,251091090,2595,2595,2595,2595,0
20240705,185000,251091090,2595,2595,2595,2595,0
20240705,184900,251091090,2595,2595,2595,2595,0
20240705,184800,251091090,2595,2595,2595,2595,0
20240705,184700,251091090,2595,2595,2595,2595,0
20240705,184600,251091090,2595,2595,2595,2595,0
20240705,184500,251091090,2595,2595,2595,2595,0
20240705,184400,251091090,2595,2595,2595,2595,0
20240705,184300,251091090,2595,2595,2595,2595,0
20240705,184200,251091090,2595,2595,2595,2595,0
20240705,184100,251091090,2595,2595,2595,2595,0
20240705,184000,251091090,2595,2595,2595,2595,0
20240705,183900,251091090,2595,2595,2595,2595,0
20240705,183800,251091090,2595,2595,2595,2595,0
20240705,183700,251091090,2595,2595,2595,2595,0
20240705,183600,251091090,2595,2595,2595,2595,0
20240705,183500,251091090,2595,2595,2595,2595,0
20240705,183400,251091090,2595,2595,2595,2595,0
20240705,183300,251091090,2595,2595,2595,2595,3019
20240705,183200,251091090,2595,2595,2595,2595,0
20240705,183100,251091090,2595,2595,2595,2595,0
20240705,183000,251091090,2595,2595,2595,2595,0
20240705,182900,251091090,2595,2595,2595,2595,0
20240705,182800,251091090,2595,2595,2595,2595,0
20240705,182700,251091090,2595,2595,2595,2595,0
20240705,182600,251091090,2595,2595,2595,2595,0
20240705,182500,251091090,2595,2595,2595,2595,0
20240705,182400,251091090,2595,2595,2595,2595,0
20240705,182300,251091090,2595,2595,2595,2595,0
20240705,182200,251091090,2595,2595,2595,2595,0
20240705,182100,251091090,2595,2595,2595,2595,0
20240705,182000,251091090,2595,2595,2595,2595,0
20240705,181900,251091090,2595,2595,2595,2595,0
20240705,181800,251091090,2595,2595,2595,2595,0
20240705,181700,251091090,2595,2595,2595,2595,0
20240705,181600,251091090,2595,2595,2595,2595,0
20240705,181500,251091090,2595,2595,2595,2595,0
20240705,181400,251091090,2595,2595,2595,2595,0
20240705,181300,251091090,2595,2595,2595,2595,0
20240705,181200,251091090,2595,2595,2595,2595,0
20240705,181100,251091090,2595,2595,2595,2595,0
20240705,181000,251091090,2595,2595,2595,2595,0
20240705,180900,251091090,2595,2595,2595,2595,0
20240705,180800,251091090,2595,2595,2595,2595,0
20240705,180700,251091090,2595,2595,2595,2595,0
20240705,180600,251091090,2595,2595,2595,2595,0
20240705,180500,251091090,2595,2595,2595,2595,0
20240705,180400,251091090,2595,2595,2595,2595,0
20240705,180300,251091090,2595,2595,2595,2595,3019
20240705,180200,251091090,2595,2595,2595,2595,0
20240705,180100,251091090,2595,2595,2595,2595,0
20240705,180000,251091090,2595,2595,2595,2595,0
20240705,175900,251091090,2595,2595,2595,2595,0
20240705,175800,251091090,2595,2595,2595,2595,0
20240705,175700,251091090,2595,2595,2595,2595,0
20240705,175600,251091090,2595,2595,2595,2595,0
20240705,175500,251091090,2595,2595,2595,2595,0
20240705,175400,251091090,2595,2595,2595,2595,0
20240705,175300,251091090,2595,2595,2595,2595,0
20240705,175200,251091090,2595,2595,2595,2595,0
20240705,175100,251091090,2595,2595,2595,2595,0
20240705,175000,251091090,2595,2595,2595,2595,0
20240705,174900,251091090,2595,2595,2595,2595,0
20240705,174800,251091090,2595,2595,2595,2595,0
20240705,174700,251091090,2595,2595,2595,2595,0
20240705,174600,251091090,2595,2595,2595,2595,0
20240705,174500,251091090,2595,2595,2595,2595,0
20240705,174400,251091090,2595,2595,2595,2595,0
20240705,174300,251091090,2595,2595,2595,2595,0
20240705,174200,251091090,2595,2595,2595,2595,0
20240705,174100,251091090,2595,2595,2595,2595,0
20240705,174000,251091090,2595,2595,2595,2595,0
20240705,173900,251091090,2595,2595,2595,2595,0
20240705,173800,251091090,2595,2595,2595,2595,0
20240705,173700,251091090,2595,2595,2595,2595,0
20240705,173600,251091090,2595,2595,2595,2595,0
20240705,173500,251091090,2595,2595,2595,2595,0
20240705,173400,251091090,2595,2595,2595,2595,0
20240705,173300,251091090,2595,2595,2595,2595,3019
20240705,173200,251091090,2595,2595,2595,2595,0
20240705,173100,251091090,2595,2595,2595,2595,0
20240705,173000,251091090,2595,2595,2595,2595,0
20240705,172900,251091090,2595,2595,2595,2595,0
20240705,172800,251091090,2595,2595,2595,2595,0
20240705,172700,251091090,2595,2595,2595,2595,0
20240705,172600,251091090,2595,2595,2595,2595,0
20240705,172500,251091090,2595,2595,2595,2595,0
20240705,172400,251091090,2595,2595,2595,2595,0
20240705,172300,251091090,2595,2595,2595,2595,0
20240705,172200,251091090,2595,2595,2595,2595,0
20240705,172100,251091090,2595,2595,2595,2595,0
20240705,172000,251091090,2595,2595,2595,2595,0
20240705,171900,251091090,2595,2595,2595,2595,0
20240705,171800,251091090,2595,2595,2595,2595,0
20240705,171700,251091090,2595,2595,2595,2595,0
20240705,171600,251091090,2595,2595,2595,2595,0
20240705,171500,251091090,2595,2595,2595,2595,0
20240705,171400,251091090,2595,2595,2595,2595,0
20240705,171300,251091090,2595,2595,2595,2595,0
20240705,171200,251091090,2595,2595,2595,2595,0
20240705,171100,251091090,2595,2595,2595,2595,0
20240705,171000,251091090,2595,2595,2595,2595,0
20240705,170900,251091090,2595,2595,2595,2595,0
20240705,170800,251091090,2595,2595,2595,2595,0
20240705,170700,251091090,2595,2595,2595,2595,0
20240705,170600,251091090,2595,2595,2595,2595,0
20240705,170500,251091090,2595,2595,2595,2595,0
20240705,170400,251091090,2595,2595,2595,2595,0
20240705,170300,251091090,2595,2595,2595,2595,3019
20240705,170200,251091090,2595,2595,2595,2595,0
20240705,170100,251091090,2595,2595,2595,2595,0
20240705,170000,251091090,2595,2595,2595,2595,0
20240705,165900,251091090,2595,2595,2595,2595,0
20240705,165800,251091090,2595,2595,2595,2595,0
20240705,165700,251091090,2595,2595,2595,2595,0
20240705,165600,251091090,2595,2595,2595,2595,0
20240705,165500,251091090,2595,2595,2595,2595,0
20240705,165400,251091090,2595,2595,2595,2595,0
20240705,165300,251091090,2595,2595,2595,2595,0
20240705,165200,251091090,2595,2595,2595,2595,0
20240705,165100,251091090,2595,2595,2595,2595,0
20240705,165000,251091090,2595,2595,2595,2595,0
20240705,164900,251091090,2595,2595,2595,2595,0
20240705,164800,251091090,2595,2595,2595,2595,0
20240705,164700,251091090,2595,2595,2595,2595,0
20240705,164600,251091090,2595,2595,2595,2595,0
20240705,164500,251091090,2595,2595,2595,2595,0
20240705,164400,251091090,2595,2595,2595,2595,0
20240705,164300,251091090,2595,2595,2595,2595,0
20240705,164200,251091090,2595,2595,2595,2595,0
20240705,164100,251091090,2595,2595,2595,2595,0
20240705,164000,251091090,2595,2595,2595,2595,0
20240705,163900,251091090,2595,2595,2595,2595,0
20240705,163800,251091090,2595,2595,2595,2595,0
20240705,163700,251091090,2595,2595,2595,2595,0
20240705,163600,251091090,2595,2595,2595,2595,0
20240705,163500,251091090,2595,2595,2595,2595,0
20240705,163400,251091090,2595,2595,2595,2595,0
20240705,163300,251091090,2595,2595,2595,2595,3019
20240705,163200,251091090,2595,2595,2595,2595,0
20240705,163100,251091090,2595,2595,2595,2595,0
20240705,163000,251091090,2595,2595,2595,2595,0
20240705,162900,251091090,2595,2595,2595,2595,0
20240705,162800,251091090,2595,2595,2595,2595,0
20240705,162700,251091090,2595,2595,2595,2595,0
20240705,162600,251091090,2595,2595,2595,2595,0
20240705,162500,251091090,2595,2595,2595,2595,0
20240705,162400,251091090,2595,2595,2595,2595,0
20240705,162300,251091090,2595,2595,2595,2595,0
20240705,162200,251091090,2595,2595,2595,2595,0
20240705,162100,251091090,2595,2595,2595,2595,0
20240705,162000,251091090,2595,2595,2595,2595,0
20240705,161900,251091090,2595,2595,2595,2595,0
20240705,161800,251091090,2595,2595,2595,2595,0
20240705,161700,251091090,2595,2595,2595,2595,0
20240705,161600,251091090,2595,2595,2595,2595,0
20240705,161500,251091090,2595,2595,2595,2595,0
20240705,161400,251091090,2595,2595,2595,2595,0
20240705,161300,251091090,2595,2595,2595,2595,0
20240705,161200,251091090,2595,2595,2595,2595,0
20240705,161100,251091090,2595,2595,2595,2595,0
20240705,161000,251091090,2595,2595,2595,2595,0
20240705,160900,251091090,2595,2595,2595,2595,0
20240705,160800,251091090,2595,2595,2595,2595,0
20240705,160700,251091090,2595,2595,2595,2595,0
20240705,160600,251091090,2595,2595,2595,2595,0
20240705,160500,251091090,2595,2595,2595,2595,0
20240705,160400,251091090,2595,2595,2595,2595,0
20240705,160300,251091090,2595,2595,2595,2595,3019
20240705,160200,251091090,2595,2595,2595,2595,0
20240705,160100,251091090,2595,2595,2595,2595,0
20240705,160000,251091090,2595,2595,2595,2595,0
20240705,155900,251091090,2595,2595,2595,2595,0
20240705,155800,251091090,2595,2595,2595,2595,0
20240705,155700,251091090,2595,2595,2595,2595,0
20240705,155600,251091090,2595,2595,2595,2595,0
20240705,155500,251091090,2595,2595,2595,2595,0
20240705,155400,251091090,2595,2595,2595,2595,0
20240705,155300,251091090,2595,2595,2595,2595,0
20240705,155200,251091090,2595,2595,2595,2595,0
20240705,155100,251091090,2595,2595,2595,2595,0
20240705,155000,251091090,2595,2595,2595,2595,0
20240705,154900,251091090,2595,2595,2595,2595,0
20240705,154800,251091090,2595,2595,2595,2595,0
20240705,154700,251091090,2595,2595,2595,2595,0
20240705,154600,251091090,2595,2595,2595,2595,0
20240705,154500,251091090,2595,2595,2595,2595,0
20240705,154400,251091090,2595,2595,2595,2595,0
20240705,154300,251091090,2595,2595,2595,2595,0
20240705,154200,251091090,2595,2595,2595,2595,0
20240705,154100,251091090,2595,2595,2595,2595,0
20240705,154000,251091090,2595,2595,2595,2595,0
20240705,153900,251091090,2595,2595,2595,2595,0
20240705,153800,251091090,2595,2595,2595,2595,0
20240705,153700,251091090,2595,2595,2595,2595,0
20240705,153600,251091090,2595,2595,2595,2595,0
20240705,153500,251091090,2595,2595,2595,2595,0
20240705,153400,251091090,2595,2595,2595,2595,0
20240705,153300,251091090,2595,2595,2595,2595,3019
20240705,153200,251091090,2595,2595,2595,2595,0
20240705,153100,251091090,2595,2595,2595,2595,0
20240705,153000,251091090,2595,2595,2595,2595,3019
20240705,152900,243256785,2595,2595,2595,2595,0
20240705,152800,243256785,2595,2595,2595,2595,0
20240705,152700,243256785,2595,2595,2595,2595,0
20240705,152600,243256785,2595,2595,2595,2595,0
20240705,152500,243256785,2595,2595,2595,2595,0
20240705,152400,243256785,2595,2595,2595,2595,0
20240705,152300,243256785,2595,2595,2595,2595,0
20240705,152200,243256785,2595,2595,2595,2595,0
20240705,152100,243256785,2595,2595,2595,2595,0
20240705,152000,243256785,2595,2595,2595,2595,0
20240705,151900,243256785,2595,2595,2595,2595,0
20240705,151800,243256785,2595,2595,2595,2595,0
20240705,151700,243256785,2595,2600,2600,2595,2031
20240705,151600,237984300,2605,2605,2605,2605,150
20240705,151500,237593550,2600,2600,2600,2600,0
20240705,151400,237593550,2600,2600,2600,2600,209
20240705,151300,237050150,2600,2605,2605,2600,51
20240705,151200,236917300,2600,2600,2600,2600,0
20240705,151100,236917300,2600,2600,2600,2600,107
20240705,151000,236639100,2600,2600,2600,2600,2
20240705,150900,236633900,2605,2605,2605,2605,0
20240705,150800,236633900,2605,2605,2605,2605,0
20240705,150700,236633900,2605,2605,2605,2605,1
20240705,150600,236631295,2605,2605,2605,2605,22
20240705,150500,236573985,2600,2600,2600,2600,650
20240705,150400,234883985,2600,2600,2600,2600,0
20240705,150300,234883985,2600,2600,2600,2600,0
20240705,150200,234883985,2600,2600,2600,2600,1
20240705,150100,234881385,2600,2600,2600,2600,0
20240705,150000,234881385,2600,2600,2600,2600,73
20240705,145900,234691585,2600,2600,2600,2600,800
20240705,145800,232611585,2600,2600,2600,2600,0
20240705,145700,232611585,2600,2605,2605,2600,14
20240705,145600,232575135,2605,2605,2605,2605,0
20240705,145500,232575135,2605,2605,2605,2605,0
20240705,145400,232575135,2605,2605,2605,2605,0
20240705,145300,232575135,2605,2600,2605,2600,22
20240705,145200,232517925,2600,2600,2600,2600,0
20240705,145100,232517925,2600,2600,2600,2600,0
20240705,145000,232517925,2600,2600,2600,2600,33
20240705,144900,232432125,2600,2600,2600,2600,0
20240705,144800,232432125,2600,2600,2600,2600,12
20240705,144700,232400925,2600,2600,2600,2600,2
20240705,144600,232395725,2595,2600,2600,2595,200
20240705,144500,231876680,2595,2595,2595,2595,0
20240705,144400,231876680,2595,2595,2595,2595,0
20240705,144300,231876680,2595,2595,2595,2595,1040
20240705,144200,229177880,2595,2595,2595,2595,40
20240705,144100,229074080,2600,2605,2605,2600,300
20240705,144000,228294030,2610,2610,2610,2610,0
20240705,143900,228294030,2610,2610,2610,2610,1
20240705,143800,228291420,2610,2610,2610,2610,1
20240705,143700,228288810,2605,2605,2605,2605,38
20240705,143600,228189820,2605,2605,2605,2605,0
20240705,143500,228189820,2605,2605,2605,2605,0
20240705,143400,228189820,2605,2605,2605,2605,0
20240705,143300,228189820,2605,2605,2605,2605,85
20240705,143200,227968395,2600,2600,2600,2600,0
20240705,143100,227968395,2600,2600,2600,2600,0
20240705,143000,227968395,2600,2600,2600,2600,199
20240705,142900,227450995,2600,2600,2600,2600,0
20240705,142800,227450995,2600,2600,2600,2600,0
20240705,142700,227450995,2600,2600,2600,2600,0
20240705,142600,227450995,2600,2600,2600,2600,0
20240705,142500,227450995,2600,2605,2605,2600,1500
20240705,142400,223550400,2605,2605,2605,2605,0
20240705,142300,223550400,2605,2605,2605,2605,0
20240705,142200,223550400,2605,2605,2605,2605,95
20240705,142100,223302925,2615,2615,2615,2615,0
20240705,142000,223302925,2615,2610,2615,2605,401
20240705,141900,222257550,2615,2615,2615,2615,4
20240705,141800,222247090,2615,2615,2615,2615,0
20240705,141700,222247090,2615,2615,2615,2615,1
20240705,141600,222244475,2615,2615,2615,2615,10
20240705,141500,222218325,2615,2615,2615,2615,441
20240705,141400,221065110,2615,2615,2615,2615,53
20240705,141300,220926515,2615,2615,2615,2615,1
20240705,141200,220923900,2610,2610,2610,2610,0
20240705,141100,220923900,2610,2610,2610,2610,0
20240705,141000,220923900,2610,2610,2610,2610,210
20240705,140900,220375800,2610,2610,2610,2610,0
20240705,140800,220375800,2610,2610,2610,2610,6
20240705,140700,220360140,2615,2615,2615,2615,0
20240705,140600,220360140,2615,2615,2615,2615,0
20240705,140500,220360140,2615,2615,2615,2615,0
20240705,140400,220360140,2615,2615,2615,2615,768
20240705,140300,218351820,2615,2615,2615,2615,872
20240705,140200,216071540,2615,2615,2615,2615,1550
20240705,140100,212018290,2620,2620,2620,2620,3
20240705,140000,212010430,2620,2620,2620,2620,0
20240705,135900,212010430,2620,2620,2620,2620,1268
20240705,135800,208688270,2620,2620,2620,2620,13
20240705,135700,208654210,2615,2615,2615,2615,1010
20240705,135600,206013060,2615,2615,2615,2615,0
20240705,135500,206013060,2615,2610,2615,2610,436
20240705,135400,204873920,2615,2615,2615,2615,0
20240705,135300,204873920,2615,2615,2615,2615,0
20240705,135200,204873920,2615,2615,2615,2615,0
20240705,135100,204873920,2615,2615,2615,2615,500
20240705,135000,203566420,2615,2615,2615,2615,0
20240705,134900,203566420,2615,2615,2615,2615,0
20240705,134800,203566420,2615,2615,2615,2615,0
20240705,134700,203566420,2615,2615,2615,2615,0
20240705,134600,203566420,2615,2610,2615,2610,1050
20240705,134500,200820920,2610,2610,2610,2610,33
20240705,134400,200734790,2610,2610,2610,2610,0
20240705,134300,200734790,2610,2610,2610,2610,0
20240705,134200,200734790,2610,2605,2610,2605,728
20240705,134100,198835350,2600,2605,2605,2600,3094
20240705,134000,190778440,2610,2610,2610,2610,1270
20240705,133900,187463740,2620,2620,2620,2620,0
20240705,133800,187463740,2620,2610,2620,2610,51
20240705,133700,187330620,2620,2620,2620,2620,0
20240705,133600,187330620,2620,2620,2620,2620,0
20240705,133500,187330620,2620,2620,2620,2620,0
20240705,133400,187330620,2620,2620,2620,2620,0
20240705,133300,187330620,2620,2620,2620,2620,25
20240705,133200,187265120,2620,2620,2620,2620,35
20240705,133100,187173420,2610,2610,2610,2610,0
20240705,133000,187173420,2610,2610,2610,2610,0
20240705,132900,187173420,2610,2615,2615,2610,520
20240705,132800,185815970,2620,2620,2620,2620,0
20240705,132700,185815970,2620,2620,2620,2620,0
20240705,132600,185815970,2620,2620,2620,2620,7
20240705,132500,185797630,2620,2620,2620,2620,240
20240705,132400,185168830,2620,2620,2620,2620,30
20240705,132300,185090230,2610,2610,2610,2610,50
20240705,132200,184959730,2610,2610,2610,2610,86
20240705,132100,184735270,2615,2615,2615,2615,382
20240705,132000,183736340,2615,2615,2615,2615,0
20240705,131900,183736340,2615,2615,2615,2615,0
20240705,131800,183736340,2615,2615,2615,2615,0
20240705,131700,183736340,2615,2615,2615,2615,0
20240705,131600,183736340,2615,2615,2615,2615,3
20240705,131500,183728495,2610,2610,2610,2610,0
20240705,131400,183728495,2610,2610,2610,2610,100
20240705,131300,183467495,2610,2610,2610,2610,0
20240705,131200,183467495,2610,2615,2615,2610,203
20240705,131100,182936665,2615,2615,2615,2615,0
20240705,131000,182936665,2615,2615,2615,2615,702
20240705,130900,181100935,2615,2615,2615,2615,100
20240705,130800,180839435,2615,2615,2615,2615,0
20240705,130700,180839435,2615,2615,2615,2615,0
20240705,130600,180839435,2615,2615,2615,2615,0
20240705,130500,180839435,2615,2615,2615,2615,115
20240705,130400,180538710,2610,2610,2610,2610,0
20240705,130300,180538710,2610,2610,2610,2610,0
20240705,130200,180538710,2610,2610,2610,2610,0
20240705,130100,180538710,2610,2610,2610,2610,100
20240705,130000,180277710,2605,2605,2605,2605,0
20240705,125900,180277710,2605,2605,2605,2605,300
20240705,125800,179496210,2605,2605,2605,2605,55
20240705,125700,179352935,2615,2615,2615,2615,13
20240705,125600,179318940,2615,2615,2615,2615,10
20240705,125500,179292790,2615,2615,2615,2615,10
20240705,125400,179266640,2605,2605,2605,2605,3
20240705,125300,179258825,2605,2610,2610,2605,1500
20240705,125200,175351075,2610,2610,2610,2610,172
20240705,125100,174902155,2615,2615,2615,2615,1
20240705,125000,174899540,2610,2610,2610,2610,0
20240705,124900,174899540,2610,2610,2610,2610,5
20240705,124800,174886490,2610,2610,2610,2610,0
20240705,124700,174886490,2610,2610,2610,2610,8
20240705,124600,174865610,2610,2610,2610,2610,1
20240705,124500,174863000,2615,2615,2615,2615,1
20240705,124400,174860385,2615,2615,2615,2615,10
20240705,124300,174834235,2615,2610,2615,2610,41
20240705,124200,174727025,2610,2615,2615,2610,11
20240705,124100,174698310,2615,2615,2615,2615,0
20240705,124000,174698310,2615,2615,2615,2615,15
20240705,123900,174659085,2620,2620,2620,2620,0
20240705,123800,174659085,2620,2620,2620,2620,0
20240705,123700,174659085,2620,2620,2620,2620,0
20240705,123600,174659085,2620,2620,2620,2620,1
20240705,123500,174656465,2620,2620,2620,2620,15
20240705,123400,174617165,2615,2615,2615,2615,100
20240705,123300,174355665,2615,2615,2615,2615,5085
20240705,123200,161058390,2615,2615,2615,2615,0
20240705,123100,161058390,2615,2615,2615,2615,0
20240705,123000,161058390,2615,2615,2615,2615,0
20240705,122900,161058390,2615,2615,2615,2615,127
20240705,122800,160726285,2620,2620,2620,2620,133
20240705,122700,160377825,2625,2625,2625,2625,0
20240705,122600,160377825,2625,2625,2625,2625,0
20240705,122500,160377825,2625,2625,2625,2625,5
20240705,122400,160364700,2620,2620,2620,2620,0
20240705,122300,160364700,2620,2620,2620,2620,500
20240705,122200,159054700,2620,2620,2620,2620,0
20240705,122100,159054700,2620,2620,2620,2620,0
20240705,122000,159054700,2620,2620,2620,2620,0
20240705,121900,159054700,2620,2620,2620,2620,201
20240705,121800,158528080,2620,2620,2620,2620,0
20240705,121700,158528080,2620,2620,2620,2620,500
20240705,121600,157218080,2620,2620,2620,2620,800
20240705,121500,155122080,2620,2625,2625,2620,500
20240705,121400,153812000,2630,2630,2630,2630,0
20240705,121300,153812000,2630,2630,2630,2630,1
20240705,121200,153809370,2625,2630,2630,2625,111
20240705,121100,153517990,2630,2630,2630,2630,0
20240705,121000,153517990,2630,2630,2635,2630,204
20240705,120900,152981110,2630,2630,2630,2630,4
20240705,120800,152970590,2635,2635,2635,2635,4
20240705,120700,152960050,2630,2630,2630,2630,0
20240705,120600,152960050,2630,2630,2630,2630,560
20240705,120500,151487250,2630,2630,2630,2630,880
20240705,120400,149172850,2630,2630,2630,2630,501
20240705,120300,147855220,2625,2625,2625,2625,70
20240705,120200,147671470,2625,2625,2625,2625,2
20240705,120100,147666220,2630,2630,2630,2630,4
20240705,120000,147655700,2625,2625,2625,2625,1377
20240705,115900,144041075,2625,2625,2625,2625,376
20240705,115800,143054075,2625,2625,2625,2625,43
20240705,115700,142941200,2625,2625,2625,2625,10
20240705,115600,142914950,2620,2620,2620,2620,0
20240705,115500,142914950,2620,2620,2620,2620,0
20240705,115400,142914950,2620,2620,2620,2620,190
20240705,115300,142417150,2620,2620,2620,2620,50
20240705,115200,142286150,2620,2620,2620,2620,0
20240705,115100,142286150,2620,2625,2625,2620,211
20240705,115000,141733275,2625,2625,2625,2625,2
20240705,114900,141728025,2620,2620,2620,2620,0
20240705,114800,141728025,2620,2620,2620,2620,10
20240705,114700,141701825,2615,2615,2615,2615,0
20240705,114600,141701825,2615,2615,2615,2615,0
20240705,114500,141701825,2615,2615,2615,2615,0
20240705,114400,141701825,2615,2615,2615,2615,0
20240705,114300,141701825,2615,2615,2615,2615,0
20240705,114200,141701825,2615,2620,2620,2615,170
20240705,114100,141256925,2615,2615,2615,2615,0
20240705,114000,141256925,2615,2615,2615,2615,0
20240705,113900,141256925,2615,2615,2615,2615,0
20240705,113800,141256925,2615,2620,2620,2615,856
20240705,113700,139017965,2625,2625,2625,2625,2
20240705,113600,139012715,2625,2625,2625,2625,0
20240705,113500,139012715,2625,2625,2625,2625,0
20240705,113400,139012715,2625,2625,2625,2625,0
20240705,113300,139012715,2625,2625,2625,2625,0
20240705,113200,139012715,2625,2625,2625,2625,5
20240705,113100,138999590,2625,2625,2625,2625,0
20240705,113000,138999590,2625,2625,2625,2625,0
20240705,112900,138999590,2625,2625,2625,2625,1
20240705,112800,138996965,2625,2625,2625,2625,5
20240705,112700,138983840,2625,2625,2625,2625,1000
20240705,112600,136358840,2625,2625,2625,2625,1
20240705,112500,136356215,2620,2620,2620,2620,0
20240705,112400,136356215,2620,2620,2620,2620,0
20240705,112300,136356215,2620,2620,2620,2620,0
20240705,112200,136356215,2620,2625,2625,2620,26
20240705,112100,136287970,2625,2625,2625,2625,38
20240705,112000,136188220,2625,2625,2625,2625,1
20240705,111900,136185595,2625,2625,2625,2625,6
20240705,111800,136169845,2625,2625,2625,2625,6
20240705,111700,136154095,2625,2625,2625,2625,5
20240705,111600,136140970,2625,2620,2625,2620,21
20240705,111500,136085920,2625,2625,2625,2625,0
20240705,111400,136085920,2625,2625,2625,2625,0
20240705,111300,136085920,2625,2625,2625,2625,2630
20240705,111200,129182170,2625,2625,2625,2625,31
20240705,111100,129100795,2625,2620,2625,2620,178
20240705,111000,128634425,2620,2620,2620,2620,0
20240705,110900,128634425,2620,2620,2620,2620,0
20240705,110800,128634425,2620,2625,2625,2620,501
20240705,110700,127319305,2620,2620,2620,2620,0
20240705,110600,127319305,2620,2620,2620,2620,268
20240705,110500,126617145,2620,2615,2620,2615,15
20240705,110400,126577850,2615,2605,2615,2605,5738
20240705,110300,111592780,2600,2600,2600,2600,60
20240705,110200,111436780,2600,2600,2600,2600,0
20240705,110100,111436780,2600,2600,2600,2600,0
20240705,110000,111436780,2600,2600,2600,2600,0
20240705,105900,111436780,2600,2600,2600,2600,2
20240705,105800,111431580,2600,2600,2600,2600,0
20240705,105700,111431580,2600,2600,2600,2600,0
20240705,105600,111431580,2600,2605,2605,2600,4
20240705,105500,111421165,2605,2600,2605,2600,3684
20240705,105400,101841900,2605,2605,2605,2605,0
20240705,105300,101841900,2605,2600,2605,2600,2
20240705,105200,101836695,2600,2600,2600,2600,256
20240705,105100,101171095,2605,2605,2605,2605,483
20240705,105000,99912880,2600,2600,2600,2600,0
20240705,104900,99912880,2600,2600,2600,2600,0
20240705,104800,99912880,2600,2600,2600,2600,897
20240705,104700,97580680,2600,2600,2600,2600,854
20240705,104600,95360280,2600,2600,2600,2600,0
20240705,104500,95360280,2600,2600,2600,2600,386
20240705,104400,94356680,2605,2605,2605,2600,566
20240705,104300,92885060,2605,2605,2605,2605,0
20240705,104200,92885060,2605,2605,2605,2605,0
20240705,104100,92885060,2605,2605,2605,2605,0
20240705,104000,92885060,2605,2610,2610,2605,599
20240705,103900,91324660,2610,2610,2610,2610,0
20240705,103800,91324660,2610,2610,2610,2610,4
20240705,103700,91314220,2610,2610,2610,2610,0
20240705,103600,91314220,2610,2610,2610,2610,4
20240705,103500,91303780,2610,2610,2610,2610,50
20240705,103400,91173280,2610,2610,2610,2610,1
20240705,103300,91170670,2605,2605,2605,2605,0
20240705,103200,91170670,2605,2605,2605,2605,0
20240705,103100,91170670,2605,2605,2605,2605,0
20240705,103000,91170670,2605,2605,2605,2605,0
20240705,102900,91170670,2605,2605,2605,2605,0
20240705,102800,91170670,2605,2605,2605,2605,77
20240705,102700,90970085,2605,2605,2605,2605,1
20240705,102600,90967480,2605,2605,2605,2605,420
20240705,102500,89873380,2605,2605,2605,2605,0
20240705,102400,89873380,2605,2610,2610,2605,8
20240705,102300,89852535,2605,2610,2610,2605,1373
20240705,102200,86273420,2615,2615,2615,2615,0
20240705,102100,86273420,2615,2610,2615,2610,21
20240705,102000,86218605,2615,2615,2615,2615,0
20240705,101900,86218605,2615,2615,2615,2615,6
20240705,101800,86202915,2615,2615,2615,2615,1
20240705,101700,86200300,2615,2615,2615,2615,1
20240705,101600,86197685,2610,2615,2615,2610,1859
20240705,101500,81338900,2615,2615,2615,2615,0
20240705,101400,81338900,2615,2610,2615,2610,296
20240705,101300,80566335,2610,2610,2610,2610,2
20240705,101200,80561115,2610,2610,2610,2610,0
20240705,101100,80561115,2610,2610,2610,2610,0
20240705,101000,80561115,2610,2610,2610,2610,100
20240705,100900,80300115,2615,2615,2615,2615,0
20240705,100800,80300115,2615,2615,2615,2615,2
20240705,100700,80294885,2615,2610,2615,2610,1311
20240705,100600,76872625,2610,2610,2610,2610,2926
20240705,100500,69235765,2610,2610,2610,2610,0
20240705,100400,69235765,2610,2610,2610,2610,0
20240705,100300,69235765,2610,2610,2610,2610,0
20240705,100200,69235765,2610,2610,2610,2610,2
20240705,100100,69230545,2610,2605,2610,2605,6
20240705,100000,69214895,2605,2605,2605,2605,0
20240705,095900,69214895,2605,2610,2610,2605,143
20240705,095800,68842230,2610,2610,2610,2610,0
20240705,095700,68842230,2610,2610,2610,2610,5
20240705,095600,68829180,2610,2605,2610,2605,170
20240705,095500,68386075,2610,2610,2610,2610,0
20240705,095400,68386075,2610,2605,2610,2605,1855
20240705,095300,63552705,2610,2605,2610,2605,304
20240705,095200,62760765,2610,2600,2610,2600,4473
20240705,095100,51109095,2600,2600,2600,2600,1
20240705,095000,51106495,2605,2605,2605,2605,0
20240705,094900,51106495,2605,2605,2605,2600,530
20240705,094800,49728205,2605,2600,2605,2600,116
20240705,094700,49426095,2605,2605,2605,2605,0
20240705,094600,49426095,2605,2605,2605,2605,0
20240705,094500,49426095,2605,2605,2605,2605,1
20240705,094400,49423490,2605,2600,2605,2600,1010
20240705,094300,46797440,2605,2610,2610,2605,501
20240705,094200,45492330,2610,2610,2610,2610,0
20240705,094100,45492330,2610,2610,2610,2610,10
20240705,094000,45466230,2610,2605,2610,2605,1063
20240705,093900,42693080,2605,2605,2605,2605,388
20240705,093800,41682340,2600,2600,2605,2600,61
20240705,093700,41523690,2595,2595,2595,2595,51
20240705,093600,41391345,2600,2595,2600,2595,52
20240705,093500,41256395,2605,2600,2605,2600,793
20240705,093400,39194310,2600,2600,2600,2600,111
20240705,093300,38905710,2600,2595,2600,2595,3777
20240705,093200,29088890,2595,2595,2595,2595,51
20240705,093100,28956545,2590,2590,2590,2590,250
20240705,093000,28309045,2590,2590,2590,2590,82
20240705,092900,28096665,2590,2590,2590,2590,111
20240705,092800,27809175,2595,2595,2595,2595,0
20240705,092700,27809175,2595,2595,2595,2595,31
20240705,092600,27728730,2590,2595,2595,2590,143
20240705,092500,27357860,2590,2590,2590,2590,783
20240705,092400,25329890,2595,2595,2595,2595,480
20240705,092300,24084290,2595,2595,2595,2590,16
20240705,092200,24042820,2590,2590,2590,2590,1
20240705,092100,24040230,2590,2590,2590,2590,180
20240705,092000,23574030,2590,2590,2590,2590,1741
20240705,091900,19064840,2590,2590,2590,2590,1089
20240705,091800,16244330,2590,2595,2595,2590,2
20240705,091700,16239145,2600,2600,2600,2600,0
20240705,091600,16239145,2600,2590,2600,2590,1302
20240705,091500,12864945,2590,2590,2590,2590,10
20240705,091400,12839045,2590,2595,2595,2590,585
20240705,091300,11321145,2590,2590,2590,2590,100
20240705,091200,11062145,2600,2600,2600,2600,200
20240705,091100,10542145,2600,2600,2600,2600,3
20240705,091000,10534345,2590,2590,2590,2590,0
20240705,090900,10534345,2590,2590,2590,2590,0
20240705,090800,10534345,2590,2590,2590,2590,1080
20240705,090700,7737145,2590,2590,2590,2590,506
20240705,090600,6426605,2590,2590,2590,2590,12
20240705,090500,6395525,2590,2590,2590,2590,811
20240705,090400,4295035,2590,2590,2590,2590,1
20240705,090300,4292445,2590,2590,2590,2590,300
20240705,090200,3515445,2590,2590,2590,2590,200
20240705,090100,2997445,2600,2590,2600,2585,206
20240705,090000,2464095,2590,2585,2590,2585,952