KissMeData/033290/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,191900,292607070,2660,2660,2660,2660,1715
20240705,191800,292607070,2660,2660,2660,2660,0
20240705,191700,292607070,2660,2660,2660,2660,0
20240705,191600,292607070,2660,2660,2660,2660,0
20240705,191500,292607070,2660,2660,2660,2660,0
20240705,191400,292607070,2660,2660,2660,2660,0
20240705,191300,292607070,2660,2660,2660,2660,0
20240705,191200,292607070,2660,2660,2660,2660,0
20240705,191100,292607070,2660,2660,2660,2660,0
20240705,191000,292607070,2660,2660,2660,2660,0
20240705,190900,292607070,2660,2660,2660,2660,0
20240705,190800,292607070,2660,2660,2660,2660,0
20240705,190700,292607070,2660,2660,2660,2660,0
20240705,190600,292607070,2660,2660,2660,2660,0
20240705,190500,292607070,2660,2660,2660,2660,0
20240705,190400,292607070,2660,2660,2660,2660,0
20240705,190300,292607070,2660,2660,2660,2660,0
20240705,190200,292607070,2660,2660,2660,2660,0
20240705,190100,292607070,2660,2660,2660,2660,0
20240705,190000,292607070,2660,2660,2660,2660,0
20240705,185900,292607070,2660,2660,2660,2660,0
20240705,185800,292607070,2660,2660,2660,2660,0
20240705,185700,292607070,2660,2660,2660,2660,0
20240705,185600,292607070,2660,2660,2660,2660,0
20240705,185500,292607070,2660,2660,2660,2660,0
20240705,185400,292607070,2660,2660,2660,2660,0
20240705,185300,292607070,2660,2660,2660,2660,0
20240705,185200,292607070,2660,2660,2660,2660,0
20240705,185100,292607070,2660,2660,2660,2660,0
20240705,185000,292607070,2660,2660,2660,2660,0
20240705,184900,292607070,2660,2660,2660,2660,1715
20240705,184800,292607070,2660,2660,2660,2660,0
20240705,184700,292607070,2660,2660,2660,2660,0
20240705,184600,292607070,2660,2660,2660,2660,0
20240705,184500,292607070,2660,2660,2660,2660,0
20240705,184400,292607070,2660,2660,2660,2660,0
20240705,184300,292607070,2660,2660,2660,2660,0
20240705,184200,292607070,2660,2660,2660,2660,0
20240705,184100,292607070,2660,2660,2660,2660,0
20240705,184000,292607070,2660,2660,2660,2660,0
20240705,183900,292607070,2660,2660,2660,2660,0
20240705,183800,292607070,2660,2660,2660,2660,0
20240705,183700,292607070,2660,2660,2660,2660,0
20240705,183600,292607070,2660,2660,2660,2660,0
20240705,183500,292607070,2660,2660,2660,2660,0
20240705,183400,292607070,2660,2660,2660,2660,0
20240705,183300,292607070,2660,2660,2660,2660,0
20240705,183200,292607070,2660,2660,2660,2660,0
20240705,183100,292607070,2660,2660,2660,2660,0
20240705,183000,292607070,2660,2660,2660,2660,0
20240705,182900,292607070,2660,2660,2660,2660,0
20240705,182800,292607070,2660,2660,2660,2660,0
20240705,182700,292607070,2660,2660,2660,2660,0
20240705,182600,292607070,2660,2660,2660,2660,0
20240705,182500,292607070,2660,2660,2660,2660,0
20240705,182400,292607070,2660,2660,2660,2660,0
20240705,182300,292607070,2660,2660,2660,2660,0
20240705,182200,292607070,2660,2660,2660,2660,0
20240705,182100,292607070,2660,2660,2660,2660,0
20240705,182000,292607070,2660,2660,2660,2660,0
20240705,181900,292607070,2660,2660,2660,2660,1715
20240705,181800,292607070,2660,2660,2660,2660,0
20240705,181700,292607070,2660,2660,2660,2660,0
20240705,181600,292607070,2660,2660,2660,2660,0
20240705,181500,292607070,2660,2660,2660,2660,0
20240705,181400,292607070,2660,2660,2660,2660,0
20240705,181300,292607070,2660,2660,2660,2660,0
20240705,181200,292607070,2660,2660,2660,2660,0
20240705,181100,292607070,2660,2660,2660,2660,0
20240705,181000,292607070,2660,2660,2660,2660,0
20240705,180900,292607070,2660,2660,2660,2660,0
20240705,180800,292607070,2660,2660,2660,2660,0
20240705,180700,292607070,2660,2660,2660,2660,0
20240705,180600,292607070,2660,2660,2660,2660,0
20240705,180500,292607070,2660,2660,2660,2660,0
20240705,180400,292607070,2660,2660,2660,2660,0
20240705,180300,292607070,2660,2660,2660,2660,0
20240705,180200,292607070,2660,2660,2660,2660,0
20240705,180100,292607070,2660,2660,2660,2660,0
20240705,180000,292607070,2660,2660,2660,2660,0
20240705,175900,292607070,2660,2660,2660,2660,0
20240705,175800,292607070,2660,2660,2660,2660,0
20240705,175700,292607070,2660,2660,2660,2660,0
20240705,175600,292607070,2660,2660,2660,2660,0
20240705,175500,292607070,2660,2660,2660,2660,0
20240705,175400,292607070,2660,2660,2660,2660,0
20240705,175300,292607070,2660,2660,2660,2660,0
20240705,175200,292607070,2660,2660,2660,2660,0
20240705,175100,292607070,2660,2660,2660,2660,0
20240705,175000,292607070,2660,2660,2660,2660,0
20240705,174900,292607070,2660,2660,2660,2660,1715
20240705,174800,292607070,2660,2660,2660,2660,0
20240705,174700,292607070,2660,2660,2660,2660,0
20240705,174600,292607070,2660,2660,2660,2660,0
20240705,174500,292607070,2660,2660,2660,2660,0
20240705,174400,292607070,2660,2660,2660,2660,0
20240705,174300,292607070,2660,2660,2660,2660,0
20240705,174200,292607070,2660,2660,2660,2660,0
20240705,174100,292607070,2660,2660,2660,2660,0
20240705,174000,292607070,2660,2660,2660,2660,0
20240705,173900,292607070,2660,2660,2660,2660,0
20240705,173800,292607070,2660,2660,2660,2660,0
20240705,173700,292607070,2660,2660,2660,2660,0
20240705,173600,292607070,2660,2660,2660,2660,0
20240705,173500,292607070,2660,2660,2660,2660,0
20240705,173400,292607070,2660,2660,2660,2660,0
20240705,173300,292607070,2660,2660,2660,2660,0
20240705,173200,292607070,2660,2660,2660,2660,0
20240705,173100,292607070,2660,2660,2660,2660,0
20240705,173000,292607070,2660,2660,2660,2660,0
20240705,172900,292607070,2660,2660,2660,2660,0
20240705,172800,292607070,2660,2660,2660,2660,0
20240705,172700,292607070,2660,2660,2660,2660,0
20240705,172600,292607070,2660,2660,2660,2660,0
20240705,172500,292607070,2660,2660,2660,2660,0
20240705,172400,292607070,2660,2660,2660,2660,0
20240705,172300,292607070,2660,2660,2660,2660,0
20240705,172200,292607070,2660,2660,2660,2660,0
20240705,172100,292607070,2660,2660,2660,2660,0
20240705,172000,292607070,2660,2660,2660,2660,0
20240705,171900,292607070,2660,2660,2660,2660,1715
20240705,171800,292607070,2660,2660,2660,2660,0
20240705,171700,292607070,2660,2660,2660,2660,0
20240705,171600,292607070,2660,2660,2660,2660,0
20240705,171500,292607070,2660,2660,2660,2660,0
20240705,171400,292607070,2660,2660,2660,2660,0
20240705,171300,292607070,2660,2660,2660,2660,0
20240705,171200,292607070,2660,2660,2660,2660,0
20240705,171100,292607070,2660,2660,2660,2660,0
20240705,171000,292607070,2660,2660,2660,2660,0
20240705,170900,292607070,2660,2660,2660,2660,0
20240705,170800,292607070,2660,2660,2660,2660,0
20240705,170700,292607070,2660,2660,2660,2660,0
20240705,170600,292607070,2660,2660,2660,2660,0
20240705,170500,292607070,2660,2660,2660,2660,0
20240705,170400,292607070,2660,2660,2660,2660,0
20240705,170300,292607070,2660,2660,2660,2660,0
20240705,170200,292607070,2660,2660,2660,2660,0
20240705,170100,292607070,2660,2660,2660,2660,0
20240705,170000,292607070,2660,2660,2660,2660,0
20240705,165900,292607070,2660,2660,2660,2660,0
20240705,165800,292607070,2660,2660,2660,2660,0
20240705,165700,292607070,2660,2660,2660,2660,0
20240705,165600,292607070,2660,2660,2660,2660,0
20240705,165500,292607070,2660,2660,2660,2660,0
20240705,165400,292607070,2660,2660,2660,2660,0
20240705,165300,292607070,2660,2660,2660,2660,0
20240705,165200,292607070,2660,2660,2660,2660,0
20240705,165100,292607070,2660,2660,2660,2660,0
20240705,165000,292607070,2660,2660,2660,2660,0
20240705,164900,292607070,2660,2660,2660,2660,1715
20240705,164800,292607070,2660,2660,2660,2660,0
20240705,164700,292607070,2660,2660,2660,2660,0
20240705,164600,292607070,2660,2660,2660,2660,0
20240705,164500,292607070,2660,2660,2660,2660,0
20240705,164400,292607070,2660,2660,2660,2660,0
20240705,164300,292607070,2660,2660,2660,2660,0
20240705,164200,292607070,2660,2660,2660,2660,0
20240705,164100,292607070,2660,2660,2660,2660,0
20240705,164000,292607070,2660,2660,2660,2660,0
20240705,163900,292607070,2660,2660,2660,2660,0
20240705,163800,292607070,2660,2660,2660,2660,0
20240705,163700,292607070,2660,2660,2660,2660,0
20240705,163600,292607070,2660,2660,2660,2660,0
20240705,163500,292607070,2660,2660,2660,2660,0
20240705,163400,292607070,2660,2660,2660,2660,0
20240705,163300,292607070,2660,2660,2660,2660,0
20240705,163200,292607070,2660,2660,2660,2660,0
20240705,163100,292607070,2660,2660,2660,2660,0
20240705,163000,292607070,2660,2660,2660,2660,0
20240705,162900,292607070,2660,2660,2660,2660,0
20240705,162800,292607070,2660,2660,2660,2660,0
20240705,162700,292607070,2660,2660,2660,2660,0
20240705,162600,292607070,2660,2660,2660,2660,0
20240705,162500,292607070,2660,2660,2660,2660,0
20240705,162400,292607070,2660,2660,2660,2660,0
20240705,162300,292607070,2660,2660,2660,2660,0
20240705,162200,292607070,2660,2660,2660,2660,0
20240705,162100,292607070,2660,2660,2660,2660,0
20240705,162000,292607070,2660,2660,2660,2660,0
20240705,161900,292607070,2660,2660,2660,2660,1715
20240705,161800,292607070,2660,2660,2660,2660,0
20240705,161700,292607070,2660,2660,2660,2660,0
20240705,161600,292607070,2660,2660,2660,2660,0
20240705,161500,292607070,2660,2660,2660,2660,0
20240705,161400,292607070,2660,2660,2660,2660,0
20240705,161300,292607070,2660,2660,2660,2660,0
20240705,161200,292607070,2660,2660,2660,2660,0
20240705,161100,292607070,2660,2660,2660,2660,0
20240705,161000,292607070,2660,2660,2660,2660,0
20240705,160900,292607070,2660,2660,2660,2660,0
20240705,160800,292607070,2660,2660,2660,2660,0
20240705,160700,292607070,2660,2660,2660,2660,0
20240705,160600,292607070,2660,2660,2660,2660,0
20240705,160500,292607070,2660,2660,2660,2660,0
20240705,160400,292607070,2660,2660,2660,2660,0
20240705,160300,292607070,2660,2660,2660,2660,0
20240705,160200,292607070,2660,2660,2660,2660,0
20240705,160100,292607070,2660,2660,2660,2660,0
20240705,160000,292607070,2660,2660,2660,2660,0
20240705,155900,292607070,2660,2660,2660,2660,0
20240705,155800,292607070,2660,2660,2660,2660,0
20240705,155700,292607070,2660,2660,2660,2660,0
20240705,155600,292607070,2660,2660,2660,2660,0
20240705,155500,292607070,2660,2660,2660,2660,0
20240705,155400,292607070,2660,2660,2660,2660,0
20240705,155300,292607070,2660,2660,2660,2660,0
20240705,155200,292607070,2660,2660,2660,2660,0
20240705,155100,292607070,2660,2660,2660,2660,0
20240705,155000,292607070,2660,2660,2660,2660,0
20240705,154900,292607070,2660,2660,2660,2660,1715
20240705,154800,292607070,2660,2660,2660,2660,0
20240705,154700,292607070,2660,2660,2660,2660,0
20240705,154600,292607070,2660,2660,2660,2660,0
20240705,154500,292607070,2660,2660,2660,2660,0
20240705,154400,292607070,2660,2660,2660,2660,0
20240705,154300,292607070,2660,2660,2660,2660,0
20240705,154200,292607070,2660,2660,2660,2660,0
20240705,154100,292607070,2660,2660,2660,2660,0
20240705,154000,292607070,2660,2660,2660,2660,0
20240705,153900,292607070,2660,2660,2660,2660,0
20240705,153800,292607070,2660,2660,2660,2660,0
20240705,153700,292607070,2660,2660,2660,2660,0
20240705,153600,292607070,2660,2660,2660,2660,0
20240705,153500,292607070,2660,2660,2660,2660,0
20240705,153400,292607070,2660,2660,2660,2660,0
20240705,153300,292607070,2660,2660,2660,2660,0
20240705,153200,292607070,2660,2660,2660,2660,0
20240705,153100,292607070,2660,2660,2660,2660,0
20240705,153000,292607070,2660,2660,2660,2660,1715
20240705,152900,288045170,2655,2655,2655,2655,0
20240705,152800,288045170,2655,2655,2655,2655,0
20240705,152700,288045170,2655,2655,2655,2655,0
20240705,152600,288045170,2655,2655,2655,2655,0
20240705,152500,288045170,2655,2655,2655,2655,0
20240705,152400,288045170,2655,2655,2655,2655,0
20240705,152300,288045170,2655,2655,2655,2655,0
20240705,152200,288045170,2655,2655,2655,2655,0
20240705,152100,288045170,2655,2655,2655,2655,0
20240705,152000,288045170,2655,2655,2655,2655,0
20240705,151900,288045170,2655,2635,2655,2635,295
20240705,151800,287263585,2635,2635,2635,2635,161
20240705,151700,286839350,2635,2650,2655,2635,29
20240705,151600,286762630,2645,2645,2655,2645,454
20240705,151500,285561790,2650,2645,2650,2645,158
20240705,151400,285143120,2650,2650,2655,2645,959
20240705,151300,282601765,2655,2655,2655,2655,0
20240705,151200,282601765,2655,2655,2655,2655,0
20240705,151100,282601765,2655,2655,2655,2655,4
20240705,151000,282591145,2655,2655,2655,2655,45
20240705,150900,282471670,2655,2655,2655,2655,200
20240705,150800,281940670,2660,2655,2660,2655,725
20240705,150700,280015790,2655,2655,2655,2655,1760
20240705,150600,275342990,2660,2660,2660,2660,0
20240705,150500,275342990,2660,2660,2660,2660,20
20240705,150400,275289790,2660,2660,2660,2660,0
20240705,150300,275289790,2660,2660,2660,2660,0
20240705,150200,275289790,2660,2655,2660,2655,2
20240705,150100,275284475,2655,2650,2655,2650,1274
20240705,150000,271907005,2655,2655,2655,2655,524
20240705,145900,270515785,2655,2655,2655,2655,245
20240705,145800,269865310,2655,2655,2655,2655,0
20240705,145700,269865310,2655,2655,2655,2655,151
20240705,145600,269464405,2650,2655,2655,2650,303
20240705,145500,268661405,2655,2655,2655,2655,0
20240705,145400,268661405,2655,2650,2655,2650,101
20240705,145300,268393750,2655,2655,2655,2655,31
20240705,145200,268311445,2650,2650,2650,2650,2
20240705,145100,268306145,2655,2655,2655,2650,3
20240705,145000,268298185,2650,2650,2650,2650,120
20240705,144900,267980185,2655,2655,2655,2655,1
20240705,144800,267977530,2655,2650,2655,2650,101
20240705,144700,267709875,2650,2645,2650,2645,2
20240705,144600,267704580,2645,2650,2655,2645,8
20240705,144500,267683385,2655,2655,2655,2655,0
20240705,144400,267683385,2655,2645,2655,2645,4
20240705,144300,267672780,2640,2640,2640,2640,0
20240705,144200,267672780,2640,2650,2655,2640,333
20240705,144100,266793620,2650,2640,2650,2640,302
20240705,144000,265996325,2640,2645,2650,2640,10
20240705,143900,265969900,2655,2645,2655,2640,26
20240705,143800,265901085,2650,2645,2650,2640,26
20240705,143700,265832385,2650,2640,2650,2640,4
20240705,143600,265821800,2640,2650,2655,2640,86
20240705,143500,265594185,2655,2655,2655,2655,2
20240705,143400,265588875,2650,2650,2650,2650,2
20240705,143300,265583575,2650,2650,2650,2650,1
20240705,143200,265580925,2655,2655,2655,2655,0
20240705,143100,265580925,2655,2650,2655,2650,10
20240705,143000,265554395,2650,2650,2650,2650,2
20240705,142900,265549095,2650,2655,2655,2650,3
20240705,142800,265541135,2655,2650,2655,2650,5
20240705,142700,265527875,2650,2650,2650,2650,2
20240705,142600,265522575,2655,2650,2655,2650,191
20240705,142500,265015475,2655,2655,2655,2655,0
20240705,142400,265015475,2655,2645,2655,2645,105
20240705,142300,264737235,2650,2645,2650,2635,13
20240705,142200,264702915,2650,2645,2650,2645,2
20240705,142100,264697620,2655,2650,2655,2640,164
20240705,142000,264263075,2655,2655,2655,2655,0
20240705,141900,264263075,2655,2655,2655,2655,2
20240705,141800,264257765,2655,2655,2655,2650,33
20240705,141700,264170305,2650,2650,2650,2650,1
20240705,141600,264167655,2655,2650,2655,2650,224
20240705,141500,263573105,2655,2655,2655,2655,0
20240705,141400,263573105,2655,2650,2655,2650,690
20240705,141300,261744600,2650,2640,2650,2640,3600
20240705,141200,252236135,2645,2645,2645,2645,48
20240705,141100,252109175,2645,2635,2645,2635,1378
20240705,141000,248475925,2630,2630,2630,2630,247
20240705,140900,247826315,2625,2630,2630,2625,2
20240705,140800,247821060,2630,2630,2630,2625,43
20240705,140700,247707975,2630,2630,2630,2630,55
20240705,140600,247563325,2630,2630,2630,2630,905
20240705,140500,245183175,2635,2635,2635,2635,0
20240705,140400,245183175,2635,2645,2645,2635,4536
20240705,140300,233211305,2645,2645,2645,2645,6
20240705,140200,233195435,2645,2645,2645,2645,10
20240705,140100,233168985,2645,2645,2645,2645,601
20240705,140000,231579340,2645,2645,2645,2645,0
20240705,135900,231579340,2645,2645,2645,2645,100
20240705,135800,231314840,2645,2645,2645,2645,148
20240705,135700,230923380,2645,2645,2645,2645,35
20240705,135600,230830805,2645,2640,2645,2640,478
20240705,135500,229568875,2645,2645,2645,2645,0
20240705,135400,229568875,2645,2645,2645,2645,0
20240705,135300,229568875,2645,2640,2645,2640,70
20240705,135200,229384070,2645,2645,2650,2645,4
20240705,135100,229373485,2645,2650,2650,2645,2781
20240705,135000,222017725,2655,2655,2655,2655,0
20240705,134900,222017725,2655,2655,2655,2655,0
20240705,134800,222017725,2655,2645,2655,2645,2
20240705,134700,222012425,2650,2650,2655,2650,64
20240705,134600,221842820,2650,2645,2650,2645,953
20240705,134500,219321635,2650,2655,2655,2645,3602
20240705,134400,209763070,2660,2660,2660,2660,0
20240705,134300,209763070,2660,2665,2665,2660,2926
20240705,134200,201979905,2660,2660,2665,2660,22
20240705,134100,201921365,2660,2660,2660,2660,0
20240705,134000,201921365,2660,2660,2660,2660,600
20240705,133900,200325365,2665,2665,2665,2665,0
20240705,133800,200325365,2665,2665,2665,2665,0
20240705,133700,200325365,2665,2665,2665,2665,0
20240705,133600,200325365,2665,2665,2665,2665,4
20240705,133500,200314705,2665,2665,2665,2665,0
20240705,133400,200314705,2665,2665,2665,2665,1
20240705,133300,200312040,2660,2660,2660,2660,200
20240705,133200,199780040,2665,2665,2665,2665,0
20240705,133100,199780040,2665,2665,2665,2665,0
20240705,133000,199780040,2665,2665,2665,2665,56
20240705,132900,199630800,2665,2665,2665,2665,50
20240705,132800,199497550,2660,2660,2660,2660,3
20240705,132700,199489570,2660,2660,2660,2660,15
20240705,132600,199449670,2660,2660,2660,2660,600
20240705,132500,197853670,2665,2665,2665,2665,0
20240705,132400,197853670,2665,2665,2665,2665,0
20240705,132300,197853670,2665,2665,2665,2665,4
20240705,132200,197843010,2665,2665,2665,2665,36
20240705,132100,197747070,2665,2665,2665,2665,0
20240705,132000,197747070,2665,2665,2665,2665,11
20240705,131900,197717755,2665,2665,2665,2665,1
20240705,131800,197715090,2665,2660,2665,2660,2
20240705,131700,197709765,2660,2665,2665,2660,31
20240705,131600,197627155,2665,2665,2665,2665,0
20240705,131500,197627155,2665,2665,2665,2665,0
20240705,131400,197627155,2665,2665,2665,2665,0
20240705,131300,197627155,2665,2665,2665,2665,0
20240705,131200,197627155,2665,2665,2665,2665,750
20240705,131100,195628405,2665,2665,2665,2665,0
20240705,131000,195628405,2665,2665,2665,2665,0
20240705,130900,195628405,2665,2660,2665,2660,7
20240705,130800,195609780,2660,2660,2660,2660,9
20240705,130700,195585840,2660,2660,2660,2660,8
20240705,130600,195564560,2660,2660,2660,2660,3
20240705,130500,195556580,2665,2665,2665,2665,0
20240705,130400,195556580,2665,2665,2665,2665,2
20240705,130300,195551250,2665,2665,2665,2665,0
20240705,130200,195551250,2665,2665,2665,2665,0
20240705,130100,195551250,2665,2665,2665,2665,0
20240705,130000,195551250,2665,2665,2665,2665,0
20240705,125900,195551250,2665,2665,2665,2665,55
20240705,125800,195404675,2665,2660,2665,2660,11
20240705,125700,195375370,2665,2665,2665,2665,0
20240705,125600,195375370,2665,2660,2665,2660,682
20240705,125500,193561195,2665,2655,2665,2655,469
20240705,125400,192313605,2660,2660,2665,2660,3494
20240705,125300,183019560,2665,2665,2665,2665,10
20240705,125200,182992910,2665,2665,2665,2665,110
20240705,125100,182699760,2665,2665,2665,2665,0
20240705,125000,182699760,2665,2665,2665,2665,170
20240705,124900,182246710,2665,2665,2665,2665,7
20240705,124800,182228055,2665,2665,2665,2660,17
20240705,124700,182182765,2660,2660,2660,2660,1
20240705,124600,182180105,2660,2660,2665,2660,407
20240705,124500,181097470,2660,2660,2660,2660,0
20240705,124400,181097470,2660,2660,2660,2660,576
20240705,124300,179565310,2660,2660,2660,2660,70
20240705,124200,179379110,2660,2660,2660,2660,145
20240705,124100,178993410,2660,2660,2660,2660,50
20240705,124000,178860410,2660,2660,2660,2660,0
20240705,123900,178860410,2660,2660,2660,2660,20
20240705,123800,178807210,2660,2655,2660,2655,3
20240705,123700,178799240,2660,2660,2660,2660,1
20240705,123600,178796580,2655,2655,2655,2655,5
20240705,123500,178783305,2660,2660,2660,2660,30
20240705,123400,178703505,2660,2660,2660,2660,0
20240705,123300,178703505,2660,2650,2660,2650,501
20240705,123200,177375845,2655,2655,2655,2655,6
20240705,123100,177359915,2655,2655,2655,2655,536
20240705,123000,175936835,2655,2660,2660,2655,1001
20240705,122900,173279175,2655,2655,2655,2655,14
20240705,122800,173242005,2660,2655,2660,2655,3
20240705,122700,173234035,2660,2660,2660,2660,100
20240705,122600,172968035,2655,2655,2655,2655,92
20240705,122500,172723775,2655,2655,2655,2655,0
20240705,122400,172723775,2655,2655,2655,2655,0
20240705,122300,172723775,2655,2655,2655,2655,471
20240705,122200,171473270,2660,2660,2660,2660,0
20240705,122100,171473270,2660,2660,2660,2660,0
20240705,122000,171473270,2660,2660,2660,2660,0
20240705,121900,171473270,2660,2660,2660,2660,85
20240705,121800,171247170,2655,2660,2660,2655,5
20240705,121700,171233880,2655,2660,2660,2655,551
20240705,121600,169770725,2660,2660,2660,2655,11
20240705,121500,169741490,2660,2660,2660,2660,0
20240705,121400,169741490,2660,2660,2660,2660,2
20240705,121300,169736170,2655,2655,2655,2655,0
20240705,121200,169736170,2655,2655,2655,2655,2
20240705,121100,169730860,2660,2655,2660,2655,503
20240705,121000,168395380,2660,2660,2660,2660,1
20240705,120900,168392720,2660,2660,2660,2660,0
20240705,120800,168392720,2660,2655,2660,2655,32
20240705,120700,168307610,2655,2655,2660,2650,1335
20240705,120600,164763305,2650,2650,2650,2650,1082
20240705,120500,161896005,2655,2655,2655,2655,11
20240705,120400,161866800,2650,2650,2650,2650,0
20240705,120300,161866800,2650,2650,2650,2650,61
20240705,120200,161705150,2655,2650,2655,2650,4
20240705,120100,161694545,2650,2650,2650,2650,1398
20240705,120000,157989845,2650,2650,2650,2650,1
20240705,115900,157987195,2655,2655,2655,2655,4
20240705,115800,157976575,2655,2655,2655,2655,113
20240705,115700,157676560,2655,2655,2655,2655,0
20240705,115600,157676560,2655,2655,2655,2655,4
20240705,115500,157665940,2660,2660,2660,2660,0
20240705,115400,157665940,2660,2660,2660,2660,0
20240705,115300,157665940,2660,2660,2660,2660,0
20240705,115200,157665940,2660,2655,2660,2655,9
20240705,115100,157642030,2655,2655,2655,2655,518
20240705,115000,156266740,2660,2660,2660,2660,0
20240705,114900,156266740,2660,2660,2660,2660,5
20240705,114800,156253440,2660,2655,2660,2655,3
20240705,114700,156245470,2655,2655,2655,2655,1
20240705,114600,156242815,2660,2655,2660,2650,1435
20240705,114500,152433980,2655,2660,2660,2655,757
20240705,114400,150422360,2660,2660,2660,2660,60
20240705,114300,150262760,2660,2660,2660,2660,4
20240705,114200,150252120,2660,2660,2660,2660,300
20240705,114100,149454120,2660,2660,2660,2660,0
20240705,114000,149454120,2660,2660,2660,2660,96
20240705,113900,149198760,2665,2660,2665,2660,334
20240705,113800,148310300,2660,2660,2660,2660,2
20240705,113700,148304980,2660,2660,2660,2660,0
20240705,113600,148304980,2660,2660,2660,2660,5
20240705,113500,148291680,2665,2665,2665,2665,0
20240705,113400,148291680,2665,2665,2665,2665,0
20240705,113300,148291680,2665,2665,2665,2665,0
20240705,113200,148291680,2665,2660,2665,2660,76
20240705,113100,148089515,2665,2665,2665,2665,0
20240705,113000,148089515,2665,2665,2665,2665,0
20240705,112900,148089515,2665,2665,2665,2665,3
20240705,112800,148081520,2660,2660,2660,2660,2
20240705,112700,148076200,2660,2660,2660,2660,1
20240705,112600,148073540,2665,2660,2665,2660,34
20240705,112500,147982950,2665,2660,2665,2660,442
20240705,112400,146807215,2660,2660,2660,2660,0
20240705,112300,146807215,2660,2660,2660,2660,63
20240705,112200,146639635,2660,2660,2660,2660,545
20240705,112100,145189935,2660,2660,2660,2660,538
20240705,112000,143758855,2665,2665,2665,2665,0
20240705,111900,143758855,2665,2665,2665,2665,0
20240705,111800,143758855,2665,2660,2665,2660,100
20240705,111700,143492840,2665,2665,2665,2665,0
20240705,111600,143492840,2665,2660,2665,2660,8
20240705,111500,143471545,2665,2660,2665,2660,177
20240705,111400,143000710,2665,2660,2665,2655,162
20240705,111300,142570075,2660,2660,2660,2660,200
20240705,111200,142038075,2665,2660,2665,2660,12
20240705,111100,142006100,2660,2660,2660,2660,2013
20240705,111000,136651520,2665,2665,2665,2665,3
20240705,110900,136643525,2660,2660,2660,2660,809
20240705,110800,134491585,2665,2660,2665,2660,100
20240705,110700,134225095,2665,2665,2665,2665,40
20240705,110600,134118495,2665,2660,2665,2660,275
20240705,110500,133386980,2665,2665,2665,2665,11
20240705,110400,133357665,2660,2665,2665,2660,149
20240705,110300,132961310,2665,2665,2665,2665,0
20240705,110200,132961310,2665,2665,2665,2665,2
20240705,110100,132955980,2665,2665,2665,2665,1852
20240705,110000,128020400,2670,2670,2670,2670,50
20240705,105900,127886900,2670,2675,2675,2670,1315
20240705,105800,124375840,2670,2675,2675,2670,4
20240705,105700,124365155,2670,2670,2670,2665,401
20240705,105600,123294490,2665,2665,2665,2665,4
20240705,105500,123283830,2670,2670,2670,2670,0
20240705,105400,123283830,2670,2670,2670,2670,0
20240705,105300,123283830,2670,2670,2670,2670,0
20240705,105200,123283830,2670,2670,2670,2670,100
20240705,105100,123016830,2670,2665,2670,2665,1007
20240705,105000,120333140,2665,2670,2670,2665,2
20240705,104900,120327805,2665,2665,2665,2665,1
20240705,104800,120325140,2665,2665,2665,2665,1013
20240705,104700,117625495,2665,2665,2665,2665,1
20240705,104600,117622830,2670,2665,2670,2665,205
20240705,104500,117075505,2670,2670,2670,2670,30
20240705,104400,116995405,2670,2670,2670,2670,0
20240705,104300,116995405,2670,2670,2670,2670,74
20240705,104200,116797825,2670,2665,2670,2665,18
20240705,104100,116749775,2665,2665,2665,2665,0
20240705,104000,116749775,2665,2670,2670,2665,1194
20240705,103900,113567665,2670,2670,2670,2665,1093
20240705,103800,110654810,2665,2670,2675,2665,3676
20240705,103700,100850825,2670,2670,2670,2670,3438
20240705,103600,91671365,2670,2670,2670,2670,4
20240705,103500,91660685,2675,2675,2675,2675,22
20240705,103400,91601835,2675,2675,2675,2675,1
20240705,103300,91599160,2670,2675,2675,2670,2
20240705,103200,91593815,2675,2675,2675,2670,6
20240705,103100,91577770,2675,2665,2675,2665,129
20240705,103000,91233815,2665,2675,2675,2665,3125
20240705,102900,82892665,2675,2675,2675,2675,212
20240705,102800,82325565,2680,2675,2680,2675,51
20240705,102700,82189045,2675,2675,2675,2675,1
20240705,102600,82186370,2675,2685,2685,2675,2051
20240705,102500,76691350,2690,2695,2695,2685,6676
20240705,102400,58753360,2695,2695,2695,2695,0
20240705,102300,58753360,2695,2695,2695,2695,0
20240705,102200,58753360,2695,2695,2695,2695,30
20240705,102100,58672510,2695,2695,2695,2695,2732
20240705,102000,51309770,2700,2700,2700,2700,0
20240705,101900,51309770,2700,2700,2700,2700,504
20240705,101800,49948970,2700,2700,2700,2700,2
20240705,101700,49943570,2700,2700,2700,2700,16
20240705,101600,49900370,2700,2700,2700,2700,6
20240705,101500,49884170,2705,2705,2705,2705,0
20240705,101400,49884170,2705,2705,2705,2705,0
20240705,101300,49884170,2705,2705,2705,2705,10
20240705,101200,49857120,2705,2705,2705,2705,0
20240705,101100,49857120,2705,2705,2705,2705,0
20240705,101000,49857120,2705,2705,2705,2705,0
20240705,100900,49857120,2705,2705,2705,2705,0
20240705,100800,49857120,2705,2700,2705,2695,122
20240705,100700,49527690,2700,2705,2705,2700,312
20240705,100600,48685285,2695,2700,2700,2695,495
20240705,100500,47348800,2705,2705,2705,2705,0
20240705,100400,47348800,2705,2705,2705,2705,5
20240705,100300,47335275,2705,2705,2705,2705,6
20240705,100200,47319045,2705,2705,2705,2705,10
20240705,100100,47291995,2705,2705,2705,2705,0
20240705,100000,47291995,2705,2705,2705,2705,0
20240705,095900,47291995,2705,2705,2705,2705,10
20240705,095800,47264945,2705,2705,2705,2700,7
20240705,095700,47246020,2705,2700,2705,2700,2
20240705,095600,47240615,2700,2700,2700,2700,239
20240705,095500,46595315,2705,2705,2705,2705,0
20240705,095400,46595315,2705,2705,2705,2705,1
20240705,095300,46592610,2700,2700,2700,2700,4
20240705,095200,46581810,2700,2700,2700,2700,3
20240705,095100,46573710,2705,2700,2705,2700,27
20240705,095000,46500695,2700,2700,2700,2700,10
20240705,094900,46473695,2700,2700,2705,2695,1208
20240705,094800,43218110,2695,2700,2700,2695,1412
20240705,094700,39408290,2710,2705,2710,2700,2106
20240705,094600,33713080,2710,2710,2710,2705,10
20240705,094500,33685995,2710,2710,2715,2710,23
20240705,094400,33623630,2715,2715,2715,2715,0
20240705,094300,33623630,2715,2715,2715,2715,0
20240705,094200,33623630,2715,2710,2715,2710,231
20240705,094100,32997600,2715,2715,2715,2715,0
20240705,094000,32997600,2715,2715,2715,2715,0
20240705,093900,32997600,2715,2715,2715,2715,0
20240705,093800,32997600,2715,2710,2715,2710,3
20240705,093700,32989465,2715,2710,2715,2710,30
20240705,093600,32908140,2710,2715,2715,2710,16
20240705,093500,32864730,2715,2715,2720,2710,1018
20240705,093400,30100860,2720,2710,2720,2705,3566
20240705,093300,20434375,2710,2705,2710,2705,1042
20240705,093200,17614345,2705,2710,2710,2705,113
20240705,093100,17308630,2710,2710,2710,2710,0
20240705,093000,17308630,2710,2705,2710,2705,11
20240705,092900,17278860,2705,2705,2710,2705,841
20240705,092800,15003950,2710,2700,2710,2700,1951
20240705,092700,9736185,2700,2695,2700,2695,99
20240705,092600,9468965,2700,2695,2700,2695,100
20240705,092500,9199450,2695,2695,2695,2695,200
20240705,092400,8660450,2700,2700,2700,2700,0
20240705,092300,8660450,2700,2700,2700,2700,0
20240705,092200,8660450,2700,2700,2700,2700,0
20240705,092100,8660450,2700,2700,2700,2700,0
20240705,092000,8660450,2700,2700,2700,2700,35
20240705,091900,8565950,2700,2700,2700,2700,85
20240705,091800,8336450,2695,2700,2700,2695,38
20240705,091700,8233855,2695,2700,2700,2695,11
20240705,091600,8204160,2700,2705,2705,2695,2113
20240705,091500,2498565,2710,2710,2710,2710,0
20240705,091400,2498565,2710,2710,2710,2710,1
20240705,091300,2495855,2705,2705,2705,2705,1
20240705,091200,2493150,2705,2705,2705,2705,254
20240705,091100,1806080,2705,2705,2705,2705,1
20240705,091000,1803375,2710,2710,2710,2710,1
20240705,090900,1800665,2705,2705,2705,2705,100
20240705,090800,1530165,2710,2710,2710,2705,8
20240705,090700,1508495,2705,2705,2705,2705,100
20240705,090600,1237995,2705,2710,2710,2705,145
20240705,090500,845710,2715,2720,2720,2710,298
20240705,090400,37960,2720,2715,2720,2715,3
20240705,090300,29805,2705,2705,2705,2705,0
20240705,090200,29805,2705,2705,2715,2705,7
20240705,090100,10860,2700,2700,2700,2700,0
20240705,090000,10860,2700,2720,2720,2700,4