KissMeData/033290/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,191800,435731920,2700,2700,2700,2700,1425
20240704,191700,435731920,2700,2700,2700,2700,0
20240704,191600,435731920,2700,2700,2700,2700,0
20240704,191500,435731920,2700,2700,2700,2700,0
20240704,191400,435731920,2700,2700,2700,2700,0
20240704,191300,435731920,2700,2700,2700,2700,0
20240704,191200,435731920,2700,2700,2700,2700,0
20240704,191100,435731920,2700,2700,2700,2700,0
20240704,191000,435731920,2700,2700,2700,2700,0
20240704,190900,435731920,2700,2700,2700,2700,0
20240704,190800,435731920,2700,2700,2700,2700,0
20240704,190700,435731920,2700,2700,2700,2700,0
20240704,190600,435731920,2700,2700,2700,2700,0
20240704,190500,435731920,2700,2700,2700,2700,0
20240704,190400,435731920,2700,2700,2700,2700,0
20240704,190300,435731920,2700,2700,2700,2700,0
20240704,190200,435731920,2700,2700,2700,2700,0
20240704,190100,435731920,2700,2700,2700,2700,0
20240704,190000,435731920,2700,2700,2700,2700,0
20240704,185900,435731920,2700,2700,2700,2700,0
20240704,185800,435731920,2700,2700,2700,2700,0
20240704,185700,435731920,2700,2700,2700,2700,0
20240704,185600,435731920,2700,2700,2700,2700,0
20240704,185500,435731920,2700,2700,2700,2700,0
20240704,185400,435731920,2700,2700,2700,2700,0
20240704,185300,435731920,2700,2700,2700,2700,0
20240704,185200,435731920,2700,2700,2700,2700,0
20240704,185100,435731920,2700,2700,2700,2700,0
20240704,185000,435731920,2700,2700,2700,2700,0
20240704,184900,435731920,2700,2700,2700,2700,0
20240704,184800,435731920,2700,2700,2700,2700,1425
20240704,184700,435731920,2700,2700,2700,2700,0
20240704,184600,435731920,2700,2700,2700,2700,0
20240704,184500,435731920,2700,2700,2700,2700,0
20240704,184400,435731920,2700,2700,2700,2700,0
20240704,184300,435731920,2700,2700,2700,2700,0
20240704,184200,435731920,2700,2700,2700,2700,0
20240704,184100,435731920,2700,2700,2700,2700,0
20240704,184000,435731920,2700,2700,2700,2700,0
20240704,183900,435731920,2700,2700,2700,2700,0
20240704,183800,435731920,2700,2700,2700,2700,0
20240704,183700,435731920,2700,2700,2700,2700,0
20240704,183600,435731920,2700,2700,2700,2700,0
20240704,183500,435731920,2700,2700,2700,2700,0
20240704,183400,435731920,2700,2700,2700,2700,0
20240704,183300,435731920,2700,2700,2700,2700,0
20240704,183200,435731920,2700,2700,2700,2700,0
20240704,183100,435731920,2700,2700,2700,2700,0
20240704,183000,435731920,2700,2700,2700,2700,0
20240704,182900,435731920,2700,2700,2700,2700,0
20240704,182800,435731920,2700,2700,2700,2700,0
20240704,182700,435731920,2700,2700,2700,2700,0
20240704,182600,435731920,2700,2700,2700,2700,0
20240704,182500,435731920,2700,2700,2700,2700,0
20240704,182400,435731920,2700,2700,2700,2700,0
20240704,182300,435731920,2700,2700,2700,2700,0
20240704,182200,435731920,2700,2700,2700,2700,0
20240704,182100,435731920,2700,2700,2700,2700,0
20240704,182000,435731920,2700,2700,2700,2700,0
20240704,181900,435731920,2700,2700,2700,2700,0
20240704,181800,435731920,2700,2700,2700,2700,1425
20240704,181700,435731920,2700,2700,2700,2700,0
20240704,181600,435731920,2700,2700,2700,2700,0
20240704,181500,435731920,2700,2700,2700,2700,0
20240704,181400,435731920,2700,2700,2700,2700,0
20240704,181300,435731920,2700,2700,2700,2700,0
20240704,181200,435731920,2700,2700,2700,2700,0
20240704,181100,435731920,2700,2700,2700,2700,0
20240704,181000,435731920,2700,2700,2700,2700,0
20240704,180900,435731920,2700,2700,2700,2700,0
20240704,180800,435731920,2700,2700,2700,2700,0
20240704,180700,435731920,2700,2700,2700,2700,0
20240704,180600,435731920,2700,2700,2700,2700,0
20240704,180500,435731920,2700,2700,2700,2700,0
20240704,180400,435731920,2700,2700,2700,2700,0
20240704,180300,435731920,2700,2700,2700,2700,0
20240704,180200,435731920,2700,2700,2700,2700,0
20240704,180100,435731920,2700,2700,2700,2700,0
20240704,180000,435731920,2700,2700,2700,2700,0
20240704,175900,435731920,2700,2700,2700,2700,0
20240704,175800,435731920,2700,2700,2700,2700,0
20240704,175700,435731920,2700,2700,2700,2700,0
20240704,175600,435731920,2700,2700,2700,2700,0
20240704,175500,435731920,2700,2700,2700,2700,0
20240704,175400,435731920,2700,2700,2700,2700,0
20240704,175300,435731920,2700,2700,2700,2700,0
20240704,175200,435731920,2700,2700,2700,2700,0
20240704,175100,435731920,2700,2700,2700,2700,0
20240704,175000,435731920,2700,2700,2700,2700,0
20240704,174900,435731920,2700,2700,2700,2700,0
20240704,174800,435731920,2700,2700,2700,2700,1425
20240704,174700,435731920,2700,2700,2700,2700,0
20240704,174600,435731920,2700,2700,2700,2700,0
20240704,174500,435731920,2700,2700,2700,2700,0
20240704,174400,435731920,2700,2700,2700,2700,0
20240704,174300,435731920,2700,2700,2700,2700,0
20240704,174200,435731920,2700,2700,2700,2700,0
20240704,174100,435731920,2700,2700,2700,2700,0
20240704,174000,435731920,2700,2700,2700,2700,0
20240704,173900,435731920,2700,2700,2700,2700,0
20240704,173800,435731920,2700,2700,2700,2700,0
20240704,173700,435731920,2700,2700,2700,2700,0
20240704,173600,435731920,2700,2700,2700,2700,0
20240704,173500,435731920,2700,2700,2700,2700,0
20240704,173400,435731920,2700,2700,2700,2700,0
20240704,173300,435731920,2700,2700,2700,2700,0
20240704,173200,435731920,2700,2700,2700,2700,0
20240704,173100,435731920,2700,2700,2700,2700,0
20240704,173000,435731920,2700,2700,2700,2700,0
20240704,172900,435731920,2700,2700,2700,2700,0
20240704,172800,435731920,2700,2700,2700,2700,0
20240704,172700,435731920,2700,2700,2700,2700,0
20240704,172600,435731920,2700,2700,2700,2700,0
20240704,172500,435731920,2700,2700,2700,2700,0
20240704,172400,435731920,2700,2700,2700,2700,0
20240704,172300,435731920,2700,2700,2700,2700,0
20240704,172200,435731920,2700,2700,2700,2700,0
20240704,172100,435731920,2700,2700,2700,2700,0
20240704,172000,435731920,2700,2700,2700,2700,0
20240704,171900,435731920,2700,2700,2700,2700,0
20240704,171800,435731920,2700,2700,2700,2700,1425
20240704,171700,435731920,2700,2700,2700,2700,0
20240704,171600,435731920,2700,2700,2700,2700,0
20240704,171500,435731920,2700,2700,2700,2700,0
20240704,171400,435731920,2700,2700,2700,2700,0
20240704,171300,435731920,2700,2700,2700,2700,0
20240704,171200,435731920,2700,2700,2700,2700,0
20240704,171100,435731920,2700,2700,2700,2700,0
20240704,171000,435731920,2700,2700,2700,2700,0
20240704,170900,435731920,2700,2700,2700,2700,0
20240704,170800,435731920,2700,2700,2700,2700,0
20240704,170700,435731920,2700,2700,2700,2700,0
20240704,170600,435731920,2700,2700,2700,2700,0
20240704,170500,435731920,2700,2700,2700,2700,0
20240704,170400,435731920,2700,2700,2700,2700,0
20240704,170300,435731920,2700,2700,2700,2700,0
20240704,170200,435731920,2700,2700,2700,2700,0
20240704,170100,435731920,2700,2700,2700,2700,0
20240704,170000,435731920,2700,2700,2700,2700,0
20240704,165900,435731920,2700,2700,2700,2700,0
20240704,165800,435731920,2700,2700,2700,2700,0
20240704,165700,435731920,2700,2700,2700,2700,0
20240704,165600,435731920,2700,2700,2700,2700,0
20240704,165500,435731920,2700,2700,2700,2700,0
20240704,165400,435731920,2700,2700,2700,2700,0
20240704,165300,435731920,2700,2700,2700,2700,0
20240704,165200,435731920,2700,2700,2700,2700,0
20240704,165100,435731920,2700,2700,2700,2700,0
20240704,165000,435731920,2700,2700,2700,2700,0
20240704,164900,435731920,2700,2700,2700,2700,0
20240704,164800,435731920,2700,2700,2700,2700,1425
20240704,164700,435731920,2700,2700,2700,2700,0
20240704,164600,435731920,2700,2700,2700,2700,0
20240704,164500,435731920,2700,2700,2700,2700,0
20240704,164400,435731920,2700,2700,2700,2700,0
20240704,164300,435731920,2700,2700,2700,2700,0
20240704,164200,435731920,2700,2700,2700,2700,0
20240704,164100,435731920,2700,2700,2700,2700,0
20240704,164000,435731920,2700,2700,2700,2700,0
20240704,163900,435731920,2700,2700,2700,2700,0
20240704,163800,435731920,2700,2700,2700,2700,0
20240704,163700,435731920,2700,2700,2700,2700,0
20240704,163600,435731920,2700,2700,2700,2700,0
20240704,163500,435731920,2700,2700,2700,2700,0
20240704,163400,435731920,2700,2700,2700,2700,0
20240704,163300,435731920,2700,2700,2700,2700,0
20240704,163200,435731920,2700,2700,2700,2700,0
20240704,163100,435731920,2700,2700,2700,2700,0
20240704,163000,435731920,2700,2700,2700,2700,0
20240704,162900,435731920,2700,2700,2700,2700,0
20240704,162800,435731920,2700,2700,2700,2700,0
20240704,162700,435731920,2700,2700,2700,2700,0
20240704,162600,435731920,2700,2700,2700,2700,0
20240704,162500,435731920,2700,2700,2700,2700,0
20240704,162400,435731920,2700,2700,2700,2700,0
20240704,162300,435731920,2700,2700,2700,2700,0
20240704,162200,435731920,2700,2700,2700,2700,0
20240704,162100,435731920,2700,2700,2700,2700,0
20240704,162000,435731920,2700,2700,2700,2700,0
20240704,161900,435731920,2700,2700,2700,2700,0
20240704,161800,435731920,2700,2700,2700,2700,1425
20240704,161700,435731920,2700,2700,2700,2700,0
20240704,161600,435731920,2700,2700,2700,2700,0
20240704,161500,435731920,2700,2700,2700,2700,0
20240704,161400,435731920,2700,2700,2700,2700,0
20240704,161300,435731920,2700,2700,2700,2700,0
20240704,161200,435731920,2700,2700,2700,2700,0
20240704,161100,435731920,2700,2700,2700,2700,0
20240704,161000,435731920,2700,2700,2700,2700,0
20240704,160900,435731920,2700,2700,2700,2700,0
20240704,160800,435731920,2700,2700,2700,2700,0
20240704,160700,435731920,2700,2700,2700,2700,0
20240704,160600,435731920,2700,2700,2700,2700,0
20240704,160500,435731920,2700,2700,2700,2700,0
20240704,160400,435731920,2700,2700,2700,2700,0
20240704,160300,435731920,2700,2700,2700,2700,0
20240704,160200,435731920,2700,2700,2700,2700,0
20240704,160100,435731920,2700,2700,2700,2700,0
20240704,160000,435731920,2700,2700,2700,2700,0
20240704,155900,435731920,2700,2700,2700,2700,0
20240704,155800,435731920,2700,2700,2700,2700,0
20240704,155700,435731920,2700,2700,2700,2700,0
20240704,155600,435731920,2700,2700,2700,2700,0
20240704,155500,435731920,2700,2700,2700,2700,0
20240704,155400,435731920,2700,2700,2700,2700,0
20240704,155300,435731920,2700,2700,2700,2700,0
20240704,155200,435731920,2700,2700,2700,2700,0
20240704,155100,435731920,2700,2700,2700,2700,0
20240704,155000,435731920,2700,2700,2700,2700,0
20240704,154900,435731920,2700,2700,2700,2700,0
20240704,154800,435731920,2700,2700,2700,2700,1425
20240704,154700,435731920,2700,2700,2700,2700,0
20240704,154600,435731920,2700,2700,2700,2700,0
20240704,154500,435731920,2700,2700,2700,2700,0
20240704,154400,435731920,2700,2700,2700,2700,0
20240704,154300,435731920,2700,2700,2700,2700,0
20240704,154200,435731920,2700,2700,2700,2700,0
20240704,154100,435731920,2700,2700,2700,2700,0
20240704,154000,435731920,2700,2700,2700,2700,0
20240704,153900,435731920,2700,2700,2700,2700,0
20240704,153800,435731920,2700,2700,2700,2700,0
20240704,153700,435731920,2700,2700,2700,2700,0
20240704,153600,435731920,2700,2700,2700,2700,0
20240704,153500,435731920,2700,2700,2700,2700,0
20240704,153400,435731920,2700,2700,2700,2700,0
20240704,153300,435731920,2700,2700,2700,2700,0
20240704,153200,435731920,2700,2700,2700,2700,0
20240704,153100,435731920,2700,2700,2700,2700,0
20240704,153000,435731920,2700,2700,2700,2700,1425
20240704,152900,431884420,2700,2700,2700,2700,0
20240704,152800,431884420,2700,2700,2700,2700,0
20240704,152700,431884420,2700,2700,2700,2700,0
20240704,152600,431884420,2700,2700,2700,2700,0
20240704,152500,431884420,2700,2700,2700,2700,0
20240704,152400,431884420,2700,2700,2700,2700,0
20240704,152300,431884420,2700,2700,2700,2700,0
20240704,152200,431884420,2700,2700,2700,2700,0
20240704,152100,431884420,2700,2700,2700,2700,0
20240704,152000,431884420,2700,2700,2700,2700,0
20240704,151900,431884420,2700,2705,2705,2700,118
20240704,151800,431565240,2705,2705,2705,2700,4
20240704,151700,431554425,2700,2700,2700,2700,389
20240704,151600,430504125,2700,2700,2700,2695,180
20240704,151500,430018175,2700,2695,2700,2695,13
20240704,151400,429983080,2695,2695,2695,2695,1
20240704,151300,429980385,2705,2700,2705,2700,373
20240704,151200,428971430,2705,2700,2705,2695,202
20240704,151100,428426840,2705,2700,2705,2700,8
20240704,151000,428405215,2705,2700,2705,2695,8
20240704,150900,428383600,2705,2705,2705,2695,8
20240704,150800,428361985,2700,2700,2700,2700,1
20240704,150700,428359285,2705,2690,2705,2690,2278
20240704,150600,422231325,2700,2700,2700,2695,1520
20240704,150500,418134825,2700,2705,2705,2695,1596
20240704,150400,413828170,2705,2705,2705,2705,513
20240704,150300,412440505,2705,2700,2705,2700,583
20240704,150200,410866400,2700,2700,2700,2700,1001
20240704,150100,408163700,2705,2705,2705,2705,26
20240704,150000,408093370,2705,2700,2705,2700,71
20240704,145900,407901565,2705,2705,2705,2705,63
20240704,145800,407731150,2705,2705,2705,2705,39
20240704,145700,407625655,2705,2705,2705,2705,1
20240704,145600,407622950,2705,2705,2705,2700,22
20240704,145500,407563445,2705,2705,2705,2705,3
20240704,145400,407555330,2705,2705,2705,2705,0
20240704,145300,407555330,2705,2705,2705,2705,1
20240704,145200,407552625,2705,2705,2705,2705,5
20240704,145100,407539100,2700,2700,2700,2700,26
20240704,145000,407468900,2700,2700,2700,2700,1
20240704,144900,407466200,2700,2700,2700,2700,1
20240704,144800,407463500,2705,2705,2705,2705,15
20240704,144700,407422925,2705,2705,2705,2705,0
20240704,144600,407422925,2705,2705,2705,2705,0
20240704,144500,407422925,2705,2705,2705,2705,10
20240704,144400,407395875,2705,2705,2705,2705,10
20240704,144300,407368825,2705,2705,2705,2705,0
20240704,144200,407368825,2705,2705,2705,2705,0
20240704,144100,407368825,2705,2705,2705,2705,0
20240704,144000,407368825,2705,2705,2705,2705,0
20240704,143900,407368825,2705,2700,2705,2700,106
20240704,143800,407082610,2705,2705,2705,2705,1
20240704,143700,407079905,2700,2700,2705,2690,760
20240704,143600,405033820,2700,2705,2705,2700,149
20240704,143500,404631335,2705,2705,2705,2705,4
20240704,143400,404620515,2705,2705,2705,2705,0
20240704,143300,404620515,2705,2705,2705,2705,0
20240704,143200,404620515,2705,2705,2705,2700,85
20240704,143100,404390970,2700,2705,2705,2700,31
20240704,143000,404307260,2705,2695,2705,2695,2952
20240704,142900,396342735,2700,2700,2700,2700,0
20240704,142800,396342735,2700,2700,2700,2700,0
20240704,142700,396342735,2700,2700,2700,2700,21
20240704,142600,396286035,2700,2695,2700,2695,251
20240704,142500,395608835,2695,2695,2695,2695,567
20240704,142400,394080770,2695,2700,2700,2695,177
20240704,142300,393603375,2700,2700,2700,2700,0
20240704,142200,393603375,2700,2700,2700,2700,40
20240704,142100,393495375,2700,2700,2700,2700,0
20240704,142000,393495375,2700,2700,2700,2700,1
20240704,141900,393492675,2700,2700,2700,2700,1
20240704,141800,393489975,2705,2705,2705,2700,114
20240704,141700,393181610,2710,2710,2710,2710,0
20240704,141600,393181610,2710,2710,2710,2710,0
20240704,141500,393181610,2710,2710,2710,2710,30
20240704,141400,393100310,2710,2705,2710,2700,2205
20240704,141300,387146230,2705,2705,2705,2705,1
20240704,141200,387143525,2710,2710,2710,2710,0
20240704,141100,387143525,2710,2710,2710,2710,0
20240704,141000,387143525,2710,2710,2710,2710,1
20240704,140900,387140815,2705,2705,2705,2705,1
20240704,140800,387138110,2715,2715,2715,2715,0
20240704,140700,387138110,2715,2710,2715,2710,29
20240704,140600,387059380,2715,2715,2715,2715,0
20240704,140500,387059380,2715,2710,2715,2700,1314
20240704,140400,383504915,2710,2715,2715,2710,85
20240704,140300,383274145,2715,2710,2715,2710,99
20240704,140200,383005810,2710,2710,2710,2710,0
20240704,140100,383005810,2710,2715,2715,2710,6
20240704,140000,382989545,2715,2705,2715,2705,3
20240704,135900,382981415,2705,2710,2715,2705,957
20240704,135800,380392705,2715,2710,2715,2710,375
20240704,135700,379376450,2710,2710,2710,2710,1680
20240704,135600,374823650,2710,2710,2710,2710,1900
20240704,135500,369674650,2715,2715,2715,2715,0
20240704,135400,369674650,2715,2715,2715,2710,350
20240704,135300,368726040,2715,2715,2715,2715,1
20240704,135200,368723325,2720,2715,2720,2715,1281
20240704,135100,365245400,2715,2720,2720,2715,619
20240704,135000,363561790,2725,2725,2725,2725,2046
20240704,134900,357986440,2725,2725,2725,2725,0
20240704,134800,357986440,2725,2725,2735,2720,161
20240704,134700,357547610,2725,2730,2730,2725,215
20240704,134600,356961380,2735,2730,2735,2730,12
20240704,134500,356928590,2730,2735,2735,2730,4
20240704,134400,356917655,2730,2730,2730,2725,414
20240704,134300,355788435,2725,2730,2730,2725,140
20240704,134200,355406735,2735,2730,2735,2725,6
20240704,134100,355390355,2735,2730,2735,2730,61
20240704,134000,355223820,2730,2730,2730,2730,23
20240704,133900,355161030,2730,2730,2730,2730,33
20240704,133800,355070940,2730,2730,2735,2730,102
20240704,133700,354792475,2730,2730,2735,2730,134
20240704,133600,354426650,2730,2725,2730,2725,24
20240704,133500,354361230,2725,2725,2735,2725,496
20240704,133400,353007685,2730,2730,2735,2730,468
20240704,133300,351730035,2730,2735,2735,2730,108
20240704,133200,351435155,2740,2740,2740,2740,11
20240704,133100,351405015,2735,2735,2740,2730,17
20240704,133000,351358505,2735,2730,2740,2730,1185
20240704,132900,348123405,2735,2735,2735,2730,419
20240704,132800,346977445,2735,2730,2735,2730,400
20240704,132700,345883615,2730,2735,2735,2730,1481
20240704,132600,341840345,2740,2740,2740,2735,110
20240704,132500,341538960,2740,2740,2740,2735,385
20240704,132400,340485015,2740,2740,2745,2740,65
20240704,132300,340306875,2745,2730,2745,2730,3580
20240704,132200,330514670,2730,2735,2740,2730,452
20240704,132100,329277340,2735,2735,2735,2735,10
20240704,132000,329249990,2735,2735,2735,2735,0
20240704,131900,329249990,2735,2735,2735,2735,2
20240704,131800,329244520,2740,2740,2740,2740,54
20240704,131700,329096560,2740,2740,2740,2730,406
20240704,131600,327984560,2735,2740,2740,2735,11
20240704,131500,327954425,2740,2735,2740,2735,82
20240704,131400,327730075,2735,2735,2735,2735,68
20240704,131300,327544095,2735,2735,2735,2735,823
20240704,131200,325293190,2740,2740,2740,2740,363
20240704,131100,324298570,2740,2740,2740,2740,297
20240704,131000,323484790,2740,2735,2740,2735,1201
20240704,130900,320197310,2735,2730,2735,2730,4
20240704,130800,320186385,2735,2735,2735,2735,0
20240704,130700,320186385,2735,2735,2735,2735,2
20240704,130600,320180915,2730,2735,2735,2730,270
20240704,130500,319443230,2740,2740,2740,2740,0
20240704,130400,319443230,2740,2740,2740,2740,134
20240704,130300,319076070,2740,2735,2740,2730,1348
20240704,130200,315383035,2735,2735,2735,2730,1065
20240704,130100,312470510,2735,2740,2740,2735,171
20240704,130000,312002730,2740,2750,2750,2740,3026
20240704,125900,303705535,2750,2745,2750,2740,2737
20240704,125800,296183340,2740,2730,2745,2730,4590
20240704,125700,283619185,2725,2730,2730,2720,834
20240704,125600,281342410,2730,2720,2730,2715,3548
20240704,125500,271685025,2720,2715,2720,2715,756
20240704,125400,269632480,2715,2710,2715,2705,865
20240704,125300,267284755,2710,2710,2710,2710,139
20240704,125200,266908065,2710,2710,2710,2710,0
20240704,125100,266908065,2710,2705,2710,2700,173
20240704,125000,266439995,2705,2705,2705,2705,1
20240704,124900,266437290,2710,2710,2710,2710,0
20240704,124800,266437290,2710,2710,2710,2710,5
20240704,124700,266423740,2710,2710,2710,2710,1
20240704,124600,266421030,2705,2705,2705,2705,669
20240704,124500,264611385,2710,2710,2710,2710,1
20240704,124400,264608675,2705,2705,2705,2705,5
20240704,124300,264595150,2710,2710,2710,2710,0
20240704,124200,264595150,2710,2710,2710,2710,461
20240704,124100,263345840,2710,2710,2710,2710,3
20240704,124000,263337710,2710,2710,2710,2710,109
20240704,123900,263042320,2710,2710,2710,2705,102
20240704,123800,262765905,2710,2710,2710,2710,100
20240704,123700,262494905,2715,2715,2715,2715,1
20240704,123600,262492190,2710,2710,2710,2710,506
20240704,123500,261120930,2715,2715,2715,2715,487
20240704,123400,259798725,2715,2710,2715,2710,29
20240704,123300,259720130,2710,2710,2710,2710,0
20240704,123200,259720130,2710,2715,2715,2710,241
20240704,123100,259066985,2715,2715,2715,2715,0
20240704,123000,259066985,2715,2715,2715,2715,0
20240704,122900,259066985,2715,2710,2715,2710,1120
20240704,122800,256031775,2710,2710,2710,2710,263
20240704,122700,255319045,2710,2710,2710,2710,10
20240704,122600,255291945,2715,2715,2715,2715,32
20240704,122500,255205065,2715,2715,2720,2715,301
20240704,122400,254387780,2710,2705,2715,2705,6231
20240704,122300,237499810,2700,2700,2700,2700,1531
20240704,122200,233366110,2700,2695,2700,2695,80
20240704,122100,233150360,2695,2695,2695,2695,0
20240704,122000,233150360,2695,2695,2695,2695,0
20240704,121900,233150360,2695,2695,2695,2695,1
20240704,121800,233147665,2695,2695,2695,2695,30
20240704,121700,233066815,2695,2695,2695,2695,40
20240704,121600,232959015,2695,2700,2700,2695,101
20240704,121500,232686670,2700,2700,2700,2700,1
20240704,121400,232683970,2700,2695,2700,2695,2
20240704,121300,232678575,2700,2700,2700,2700,30
20240704,121200,232597575,2700,2700,2700,2700,0
20240704,121100,232597575,2700,2700,2700,2700,102
20240704,121000,232322175,2700,2695,2700,2695,2
20240704,120900,232316780,2695,2695,2695,2695,90
20240704,120800,232074230,2695,2695,2695,2695,30
20240704,120700,231993380,2695,2695,2695,2695,40
20240704,120600,231885580,2695,2695,2695,2695,0
20240704,120500,231885580,2695,2695,2695,2695,51
20240704,120400,231748135,2690,2690,2690,2690,0
20240704,120300,231748135,2690,2690,2690,2690,131
20240704,120200,231395745,2700,2700,2700,2700,0
20240704,120100,231395745,2700,2700,2700,2695,14
20240704,120000,231358000,2695,2695,2695,2695,2
20240704,115900,231352610,2700,2690,2705,2690,233
20240704,115800,230725355,2690,2690,2690,2690,961
20240704,115700,228140265,2695,2695,2695,2695,1
20240704,115600,228137570,2690,2695,2695,2690,205
20240704,115500,227586095,2695,2700,2700,2695,19
20240704,115400,227534800,2700,2700,2705,2700,3257
20240704,115300,218740895,2700,2700,2700,2700,3993
20240704,115200,207959795,2705,2705,2705,2705,0
20240704,115100,207959795,2705,2705,2705,2705,0
20240704,115000,207959795,2705,2705,2705,2705,0
20240704,114900,207959795,2705,2705,2705,2705,0
20240704,114800,207959795,2705,2705,2705,2705,55
20240704,114700,207811020,2705,2705,2710,2705,515
20240704,114600,206417920,2705,2705,2705,2705,310
20240704,114500,205579370,2710,2705,2710,2705,3
20240704,114400,205571250,2710,2705,2710,2705,2
20240704,114300,205565835,2710,2710,2710,2710,0
20240704,114200,205565835,2710,2715,2715,2705,1693
20240704,114100,200984390,2715,2715,2715,2715,1
20240704,114000,200981675,2720,2715,2720,2715,54
20240704,113900,200834805,2720,2710,2720,2710,362
20240704,113800,199851200,2720,2715,2720,2710,661
20240704,113700,198055780,2715,2715,2715,2715,0
20240704,113600,198055780,2715,2715,2715,2715,51
20240704,113500,197917315,2710,2710,2710,2710,1001
20240704,113400,195204605,2710,2710,2710,2710,1
20240704,113300,195201895,2715,2715,2715,2715,0
20240704,113200,195201895,2715,2705,2715,2705,601
20240704,113100,193572880,2710,2710,2710,2710,0
20240704,113000,193572880,2710,2705,2710,2705,113
20240704,112900,193267205,2705,2705,2705,2705,255
20240704,112800,192577430,2710,2710,2715,2705,3274
20240704,112700,183709935,2715,2715,2720,2715,271
20240704,112600,182973135,2720,2695,2720,2695,2131
20240704,112500,177220680,2695,2690,2700,2690,3971
20240704,112400,166535855,2685,2680,2685,2680,220
20240704,112300,165945410,2685,2685,2685,2685,0
20240704,112200,165945410,2685,2685,2685,2685,1
20240704,112100,165942725,2680,2680,2685,2680,81
20240704,112000,165725640,2685,2685,2685,2680,3
20240704,111900,165717590,2680,2680,2685,2680,727
20240704,111800,163766505,2680,2680,2680,2680,0
20240704,111700,163766505,2680,2680,2680,2680,0
20240704,111600,163766505,2680,2680,2680,2680,2285
20240704,111500,157642705,2675,2675,2680,2675,1610
20240704,111400,153332470,2675,2680,2680,2675,103
20240704,111300,153056435,2685,2685,2685,2680,2170
20240704,111200,147240815,2680,2680,2680,2680,277
20240704,111100,146498455,2675,2675,2675,2675,334
20240704,111000,145605005,2675,2675,2675,2675,0
20240704,110900,145605005,2675,2675,2675,2670,20
20240704,110800,145551510,2675,2675,2675,2675,0
20240704,110700,145551510,2675,2685,2685,2675,5898
20240704,110600,129759700,2685,2685,2685,2680,684
20240704,110500,127926570,2680,2685,2685,2680,528
20240704,110400,126508895,2685,2685,2690,2685,1292
20240704,110300,123039370,2685,2690,2690,2680,1139
20240704,110200,119980155,2675,2660,2690,2660,6323
20240704,110100,103056390,2665,2640,2665,2635,9311
20240704,110000,78385420,2635,2635,2635,2630,145
20240704,105900,78004010,2640,2640,2640,2640,0
20240704,105800,78004010,2640,2640,2640,2635,5815
20240704,105700,62658585,2640,2640,2640,2640,90
20240704,105600,62420985,2645,2645,2645,2645,1
20240704,105500,62418340,2645,2645,2645,2645,0
20240704,105400,62418340,2645,2645,2645,2645,1
20240704,105300,62415695,2645,2645,2645,2645,9
20240704,105200,62391890,2640,2640,2640,2640,109
20240704,105100,62104130,2645,2645,2650,2645,6
20240704,105000,62088250,2645,2645,2650,2640,13
20240704,104900,62053850,2645,2640,2645,2640,59
20240704,104800,61897800,2650,2650,2650,2650,0
20240704,104700,61897800,2650,2650,2650,2650,0
20240704,104600,61897800,2650,2650,2650,2650,0
20240704,104500,61897800,2650,2645,2650,2645,3
20240704,104400,61889855,2640,2640,2640,2640,1
20240704,104300,61887215,2650,2650,2650,2650,0
20240704,104200,61887215,2650,2650,2650,2650,0
20240704,104100,61887215,2650,2645,2650,2645,3
20240704,104000,61879270,2650,2645,2650,2640,8
20240704,103900,61858095,2650,2640,2650,2640,4
20240704,103800,61847510,2650,2645,2650,2645,50
20240704,103700,61715015,2650,2650,2650,2650,0
20240704,103600,61715015,2650,2650,2650,2650,0
20240704,103500,61715015,2650,2650,2650,2650,0
20240704,103400,61715015,2650,2650,2650,2650,0
20240704,103300,61715015,2650,2650,2650,2650,0
20240704,103200,61715015,2650,2650,2650,2650,0
20240704,103100,61715015,2650,2640,2650,2640,236
20240704,103000,61091950,2640,2640,2640,2640,1
20240704,102900,61089310,2640,2640,2640,2640,1
20240704,102800,61086670,2650,2645,2650,2645,2
20240704,102700,61081375,2640,2640,2640,2640,1
20240704,102600,61078735,2650,2650,2650,2650,0
20240704,102500,61078735,2650,2650,2650,2650,0
20240704,102400,61078735,2650,2650,2650,2650,0
20240704,102300,61078735,2650,2645,2650,2645,3
20240704,102200,61070790,2640,2645,2650,2640,26
20240704,102100,61002085,2640,2650,2650,2640,2
20240704,102000,60996795,2650,2650,2650,2645,54
20240704,101900,60853950,2645,2645,2645,2645,1
20240704,101800,60851305,2645,2645,2645,2645,1488
20240704,101700,56915545,2650,2650,2650,2650,0
20240704,101600,56915545,2650,2650,2650,2650,0
20240704,101500,56915545,2650,2645,2650,2645,3
20240704,101400,56907600,2640,2640,2650,2640,50
20240704,101300,56775575,2650,2650,2650,2650,0
20240704,101200,56775575,2650,2650,2650,2650,0
20240704,101100,56775575,2650,2650,2650,2650,0
20240704,101000,56775575,2650,2650,2650,2645,302
20240704,100900,55975280,2650,2645,2650,2645,1005
20240704,100800,53316280,2645,2645,2645,2645,0
20240704,100700,53316280,2645,2645,2645,2640,65
20240704,100600,53144670,2645,2645,2645,2645,0
20240704,100500,53144670,2645,2645,2645,2645,0
20240704,100400,53144670,2645,2645,2645,2645,0
20240704,100300,53144670,2645,2645,2645,2645,0
20240704,100200,53144670,2645,2645,2645,2640,56
20240704,100100,52996560,2645,2640,2645,2640,544
20240704,100000,51557695,2635,2640,2645,2635,7
20240704,095900,51539195,2645,2645,2645,2635,15
20240704,095800,51499540,2645,2640,2645,2640,18
20240704,095700,51451975,2640,2640,2640,2640,402
20240704,095600,50390695,2640,2640,2640,2640,1
20240704,095500,50388055,2635,2635,2635,2635,234
20240704,095400,49771465,2630,2630,2630,2630,150
20240704,095300,49376965,2635,2635,2635,2635,0
20240704,095200,49376965,2635,2635,2635,2635,0
20240704,095100,49376965,2635,2635,2635,2635,1
20240704,095000,49374330,2635,2630,2635,2630,11
20240704,094900,49345350,2630,2630,2630,2630,1738
20240704,094800,44774410,2635,2635,2635,2635,0
20240704,094700,44774410,2635,2630,2635,2630,110
20240704,094600,44485060,2630,2630,2630,2630,0
20240704,094500,44485060,2630,2630,2630,2630,36
20240704,094400,44390380,2630,2630,2630,2630,901
20240704,094300,42020750,2635,2635,2640,2635,6
20240704,094200,42004925,2630,2635,2635,2630,8
20240704,094100,41983880,2640,2640,2640,2640,0
20240704,094000,41983880,2640,2635,2640,2635,768
20240704,093900,39960080,2635,2635,2635,2635,1
20240704,093800,39957445,2640,2640,2640,2640,0
20240704,093700,39957445,2640,2640,2640,2640,10
20240704,093600,39931045,2640,2645,2645,2640,55
20240704,093500,39785830,2640,2640,2640,2640,31
20240704,093400,39703990,2645,2640,2645,2630,75
20240704,093300,39506690,2645,2635,2645,2635,888
20240704,093200,37163955,2630,2630,2630,2630,0
20240704,093100,37163955,2630,2630,2630,2630,33
20240704,093000,37077165,2630,2630,2630,2630,0
20240704,092900,37077165,2630,2635,2640,2630,52
20240704,092800,36939900,2640,2640,2640,2640,10
20240704,092700,36913500,2640,2635,2640,2635,3
20240704,092600,36905585,2635,2635,2635,2635,1300
20240704,092500,33480085,2635,2635,2635,2635,0
20240704,092400,33480085,2635,2630,2635,2630,3
20240704,092300,33472185,2630,2630,2630,2630,355
20240704,092200,32538535,2630,2630,2630,2630,8
20240704,092100,32517495,2625,2625,2625,2625,529
20240704,092000,31128870,2620,2620,2620,2620,0
20240704,091900,31128870,2620,2620,2620,2620,1
20240704,091800,31126250,2620,2620,2620,2620,30
20240704,091700,31047650,2620,2620,2620,2620,0
20240704,091600,31047650,2620,2620,2620,2620,878
20240704,091500,28747290,2620,2615,2620,2615,927
20240704,091400,26318620,2615,2615,2615,2615,1
20240704,091300,26316005,2620,2620,2620,2620,0
20240704,091200,26316005,2620,2620,2620,2620,228
20240704,091100,25718645,2620,2620,2620,2620,0
20240704,091000,25718645,2620,2620,2620,2620,1
20240704,090900,25716025,2625,2625,2625,2625,234
20240704,090800,25101775,2620,2620,2620,2620,24
20240704,090700,25038895,2625,2620,2625,2615,301
20240704,090600,24251765,2615,2615,2615,2615,6781
20240704,090500,6519450,2615,2615,2615,2615,0
20240704,090400,6519450,2615,2620,2625,2615,838
20240704,090300,4325055,2625,2625,2625,2625,0
20240704,090200,4325055,2625,2625,2625,2625,886
20240704,090100,1999305,2625,2655,2655,2625,320
20240704,090000,1159275,2665,2665,2665,2665,435