KissMeData/047400/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,193300,299917685,2540,2540,2540,2540,5805
20240709,193200,299917685,2540,2540,2540,2540,0
20240709,193100,299917685,2540,2540,2540,2540,0
20240709,193000,299917685,2540,2540,2540,2540,0
20240709,192900,299917685,2540,2540,2540,2540,0
20240709,192800,299917685,2540,2540,2540,2540,0
20240709,192700,299917685,2540,2540,2540,2540,0
20240709,192600,299917685,2540,2540,2540,2540,0
20240709,192500,299917685,2540,2540,2540,2540,0
20240709,192400,299917685,2540,2540,2540,2540,0
20240709,192300,299917685,2540,2540,2540,2540,0
20240709,192200,299917685,2540,2540,2540,2540,0
20240709,192100,299917685,2540,2540,2540,2540,0
20240709,192000,299917685,2540,2540,2540,2540,0
20240709,191900,299917685,2540,2540,2540,2540,0
20240709,191800,299917685,2540,2540,2540,2540,0
20240709,191700,299917685,2540,2540,2540,2540,0
20240709,191600,299917685,2540,2540,2540,2540,0
20240709,191500,299917685,2540,2540,2540,2540,0
20240709,191400,299917685,2540,2540,2540,2540,0
20240709,191300,299917685,2540,2540,2540,2540,0
20240709,191200,299917685,2540,2540,2540,2540,0
20240709,191100,299917685,2540,2540,2540,2540,0
20240709,191000,299917685,2540,2540,2540,2540,0
20240709,190900,299917685,2540,2540,2540,2540,0
20240709,190800,299917685,2540,2540,2540,2540,0
20240709,190700,299917685,2540,2540,2540,2540,0
20240709,190600,299917685,2540,2540,2540,2540,0
20240709,190500,299917685,2540,2540,2540,2540,0
20240709,190400,299917685,2540,2540,2540,2540,0
20240709,190300,299917685,2540,2540,2540,2540,5805
20240709,190200,299917685,2540,2540,2540,2540,0
20240709,190100,299917685,2540,2540,2540,2540,0
20240709,190000,299917685,2540,2540,2540,2540,0
20240709,185900,299917685,2540,2540,2540,2540,0
20240709,185800,299917685,2540,2540,2540,2540,0
20240709,185700,299917685,2540,2540,2540,2540,0
20240709,185600,299917685,2540,2540,2540,2540,0
20240709,185500,299917685,2540,2540,2540,2540,0
20240709,185400,299917685,2540,2540,2540,2540,0
20240709,185300,299917685,2540,2540,2540,2540,0
20240709,185200,299917685,2540,2540,2540,2540,0
20240709,185100,299917685,2540,2540,2540,2540,0
20240709,185000,299917685,2540,2540,2540,2540,0
20240709,184900,299917685,2540,2540,2540,2540,0
20240709,184800,299917685,2540,2540,2540,2540,0
20240709,184700,299917685,2540,2540,2540,2540,0
20240709,184600,299917685,2540,2540,2540,2540,0
20240709,184500,299917685,2540,2540,2540,2540,0
20240709,184400,299917685,2540,2540,2540,2540,0
20240709,184300,299917685,2540,2540,2540,2540,0
20240709,184200,299917685,2540,2540,2540,2540,0
20240709,184100,299917685,2540,2540,2540,2540,0
20240709,184000,299917685,2540,2540,2540,2540,0
20240709,183900,299917685,2540,2540,2540,2540,0
20240709,183800,299917685,2540,2540,2540,2540,0
20240709,183700,299917685,2540,2540,2540,2540,0
20240709,183600,299917685,2540,2540,2540,2540,0
20240709,183500,299917685,2540,2540,2540,2540,0
20240709,183400,299917685,2540,2540,2540,2540,0
20240709,183300,299917685,2540,2540,2540,2540,5805
20240709,183200,299917685,2540,2540,2540,2540,0
20240709,183100,299917685,2540,2540,2540,2540,0
20240709,183000,299917685,2540,2540,2540,2540,0
20240709,182900,299917685,2540,2540,2540,2540,0
20240709,182800,299917685,2540,2540,2540,2540,0
20240709,182700,299917685,2540,2540,2540,2540,0
20240709,182600,299917685,2540,2540,2540,2540,0
20240709,182500,299917685,2540,2540,2540,2540,0
20240709,182400,299917685,2540,2540,2540,2540,0
20240709,182300,299917685,2540,2540,2540,2540,0
20240709,182200,299917685,2540,2540,2540,2540,0
20240709,182100,299917685,2540,2540,2540,2540,0
20240709,182000,299917685,2540,2540,2540,2540,0
20240709,181900,299917685,2540,2540,2540,2540,0
20240709,181800,299917685,2540,2540,2540,2540,0
20240709,181700,299917685,2540,2540,2540,2540,0
20240709,181600,299917685,2540,2540,2540,2540,0
20240709,181500,299917685,2540,2540,2540,2540,0
20240709,181400,299917685,2540,2540,2540,2540,0
20240709,181300,299917685,2540,2540,2540,2540,0
20240709,181200,299917685,2540,2540,2540,2540,0
20240709,181100,299917685,2540,2540,2540,2540,0
20240709,181000,299917685,2540,2540,2540,2540,0
20240709,180900,299917685,2540,2540,2540,2540,0
20240709,180800,299917685,2540,2540,2540,2540,0
20240709,180700,299917685,2540,2540,2540,2540,0
20240709,180600,299917685,2540,2540,2540,2540,0
20240709,180500,299917685,2540,2540,2540,2540,0
20240709,180400,299917685,2540,2540,2540,2540,0
20240709,180300,299917685,2540,2540,2540,2540,5805
20240709,180200,299917685,2540,2540,2540,2540,0
20240709,180100,299917685,2540,2540,2540,2540,0
20240709,180000,299917685,2540,2540,2540,2540,0
20240709,175900,299917685,2540,2540,2540,2540,0
20240709,175800,299917685,2540,2540,2540,2540,0
20240709,175700,299917685,2540,2540,2540,2540,0
20240709,175600,299917685,2540,2540,2540,2540,0
20240709,175500,299917685,2540,2540,2540,2540,0
20240709,175400,299917685,2540,2540,2540,2540,0
20240709,175300,299917685,2540,2540,2540,2540,0
20240709,175200,299917685,2540,2540,2540,2540,0
20240709,175100,299917685,2540,2540,2540,2540,0
20240709,175000,299917685,2540,2540,2540,2540,0
20240709,174900,299917685,2540,2540,2540,2540,0
20240709,174800,299917685,2540,2540,2540,2540,0
20240709,174700,299917685,2540,2540,2540,2540,0
20240709,174600,299917685,2540,2540,2540,2540,0
20240709,174500,299917685,2540,2540,2540,2540,0
20240709,174400,299917685,2540,2540,2540,2540,0
20240709,174300,299917685,2540,2540,2540,2540,0
20240709,174200,299917685,2540,2540,2540,2540,0
20240709,174100,299917685,2540,2540,2540,2540,0
20240709,174000,299917685,2540,2540,2540,2540,0
20240709,173900,299917685,2540,2540,2540,2540,0
20240709,173800,299917685,2540,2540,2540,2540,0
20240709,173700,299917685,2540,2540,2540,2540,0
20240709,173600,299917685,2540,2540,2540,2540,0
20240709,173500,299917685,2540,2540,2540,2540,0
20240709,173400,299917685,2540,2540,2540,2540,0
20240709,173300,299917685,2540,2540,2540,2540,5805
20240709,173200,299917685,2540,2540,2540,2540,0
20240709,173100,299917685,2540,2540,2540,2540,0
20240709,173000,299917685,2540,2540,2540,2540,0
20240709,172900,299917685,2540,2540,2540,2540,0
20240709,172800,299917685,2540,2540,2540,2540,0
20240709,172700,299917685,2540,2540,2540,2540,0
20240709,172600,299917685,2540,2540,2540,2540,0
20240709,172500,299917685,2540,2540,2540,2540,0
20240709,172400,299917685,2540,2540,2540,2540,0
20240709,172300,299917685,2540,2540,2540,2540,0
20240709,172200,299917685,2540,2540,2540,2540,0
20240709,172100,299917685,2540,2540,2540,2540,0
20240709,172000,299917685,2540,2540,2540,2540,0
20240709,171900,299917685,2540,2540,2540,2540,0
20240709,171800,299917685,2540,2540,2540,2540,0
20240709,171700,299917685,2540,2540,2540,2540,0
20240709,171600,299917685,2540,2540,2540,2540,0
20240709,171500,299917685,2540,2540,2540,2540,0
20240709,171400,299917685,2540,2540,2540,2540,0
20240709,171300,299917685,2540,2540,2540,2540,0
20240709,171200,299917685,2540,2540,2540,2540,0
20240709,171100,299917685,2540,2540,2540,2540,0
20240709,171000,299917685,2540,2540,2540,2540,0
20240709,170900,299917685,2540,2540,2540,2540,0
20240709,170800,299917685,2540,2540,2540,2540,0
20240709,170700,299917685,2540,2540,2540,2540,0
20240709,170600,299917685,2540,2540,2540,2540,0
20240709,170500,299917685,2540,2540,2540,2540,0
20240709,170400,299917685,2540,2540,2540,2540,0
20240709,170300,299917685,2540,2540,2540,2540,5805
20240709,170200,299917685,2540,2540,2540,2540,0
20240709,170100,299917685,2540,2540,2540,2540,0
20240709,170000,299917685,2540,2540,2540,2540,0
20240709,165900,299917685,2540,2540,2540,2540,0
20240709,165800,299917685,2540,2540,2540,2540,0
20240709,165700,299917685,2540,2540,2540,2540,0
20240709,165600,299917685,2540,2540,2540,2540,0
20240709,165500,299917685,2540,2540,2540,2540,0
20240709,165400,299917685,2540,2540,2540,2540,0
20240709,165300,299917685,2540,2540,2540,2540,0
20240709,165200,299917685,2540,2540,2540,2540,0
20240709,165100,299917685,2540,2540,2540,2540,0
20240709,165000,299917685,2540,2540,2540,2540,0
20240709,164900,299917685,2540,2540,2540,2540,0
20240709,164800,299917685,2540,2540,2540,2540,0
20240709,164700,299917685,2540,2540,2540,2540,0
20240709,164600,299917685,2540,2540,2540,2540,0
20240709,164500,299917685,2540,2540,2540,2540,0
20240709,164400,299917685,2540,2540,2540,2540,0
20240709,164300,299917685,2540,2540,2540,2540,0
20240709,164200,299917685,2540,2540,2540,2540,0
20240709,164100,299917685,2540,2540,2540,2540,0
20240709,164000,299917685,2540,2540,2540,2540,0
20240709,163900,299917685,2540,2540,2540,2540,0
20240709,163800,299917685,2540,2540,2540,2540,0
20240709,163700,299917685,2540,2540,2540,2540,0
20240709,163600,299917685,2540,2540,2540,2540,0
20240709,163500,299917685,2540,2540,2540,2540,0
20240709,163400,299917685,2540,2540,2540,2540,0
20240709,163300,299917685,2540,2540,2540,2540,5805
20240709,163200,299917685,2540,2540,2540,2540,0
20240709,163100,299917685,2540,2540,2540,2540,0
20240709,163000,299917685,2540,2540,2540,2540,0
20240709,162900,299917685,2540,2540,2540,2540,0
20240709,162800,299917685,2540,2540,2540,2540,0
20240709,162700,299917685,2540,2540,2540,2540,0
20240709,162600,299917685,2540,2540,2540,2540,0
20240709,162500,299917685,2540,2540,2540,2540,0
20240709,162400,299917685,2540,2540,2540,2540,0
20240709,162300,299917685,2540,2540,2540,2540,0
20240709,162200,299917685,2540,2540,2540,2540,0
20240709,162100,299917685,2540,2540,2540,2540,0
20240709,162000,299917685,2540,2540,2540,2540,0
20240709,161900,299917685,2540,2540,2540,2540,0
20240709,161800,299917685,2540,2540,2540,2540,0
20240709,161700,299917685,2540,2540,2540,2540,0
20240709,161600,299917685,2540,2540,2540,2540,0
20240709,161500,299917685,2540,2540,2540,2540,0
20240709,161400,299917685,2540,2540,2540,2540,0
20240709,161300,299917685,2540,2540,2540,2540,0
20240709,161200,299917685,2540,2540,2540,2540,0
20240709,161100,299917685,2540,2540,2540,2540,0
20240709,161000,299917685,2540,2540,2540,2540,0
20240709,160900,299917685,2540,2540,2540,2540,0
20240709,160800,299917685,2540,2540,2540,2540,0
20240709,160700,299917685,2540,2540,2540,2540,0
20240709,160600,299917685,2540,2540,2540,2540,0
20240709,160500,299917685,2540,2540,2540,2540,0
20240709,160400,299917685,2540,2540,2540,2540,0
20240709,160300,299917685,2540,2540,2540,2540,5805
20240709,160200,299917685,2540,2540,2540,2540,0
20240709,160100,299917685,2540,2540,2540,2540,0
20240709,160000,299917685,2540,2540,2540,2540,0
20240709,155900,299917685,2540,2540,2540,2540,0
20240709,155800,299917685,2540,2540,2540,2540,0
20240709,155700,299917685,2540,2540,2540,2540,0
20240709,155600,299917685,2540,2540,2540,2540,0
20240709,155500,299917685,2540,2540,2540,2540,0
20240709,155400,299917685,2540,2540,2540,2540,0
20240709,155300,299917685,2540,2540,2540,2540,0
20240709,155200,299917685,2540,2540,2540,2540,0
20240709,155100,299917685,2540,2540,2540,2540,0
20240709,155000,299917685,2540,2540,2540,2540,0
20240709,154900,299917685,2540,2540,2540,2540,0
20240709,154800,299917685,2540,2540,2540,2540,0
20240709,154700,299917685,2540,2540,2540,2540,0
20240709,154600,299917685,2540,2540,2540,2540,0
20240709,154500,299917685,2540,2540,2540,2540,0
20240709,154400,299917685,2540,2540,2540,2540,0
20240709,154300,299917685,2540,2540,2540,2540,0
20240709,154200,299917685,2540,2540,2540,2540,0
20240709,154100,299917685,2540,2540,2540,2540,0
20240709,154000,299917685,2540,2540,2540,2540,0
20240709,153900,299917685,2540,2540,2540,2540,0
20240709,153800,299917685,2540,2540,2540,2540,0
20240709,153700,299917685,2540,2540,2540,2540,0
20240709,153600,299917685,2540,2540,2540,2540,0
20240709,153500,299917685,2540,2540,2540,2540,0
20240709,153400,299917685,2540,2540,2540,2540,0
20240709,153300,299917685,2540,2540,2540,2540,5805
20240709,153200,299917685,2540,2540,2540,2540,0
20240709,153100,299917685,2540,2540,2540,2540,0
20240709,153000,299917685,2540,2540,2540,2540,5805
20240709,152900,285172985,2555,2555,2555,2555,0
20240709,152800,285172985,2555,2555,2555,2555,0
20240709,152700,285172985,2555,2555,2555,2555,0
20240709,152600,285172985,2555,2555,2555,2555,0
20240709,152500,285172985,2555,2555,2555,2555,0
20240709,152400,285172985,2555,2555,2555,2555,0
20240709,152300,285172985,2555,2555,2555,2555,0
20240709,152200,285172985,2555,2555,2555,2555,0
20240709,152100,285172985,2555,2555,2555,2555,0
20240709,152000,285172985,2555,2555,2555,2555,0
20240709,151900,285172985,2555,2555,2555,2555,0
20240709,151800,285172985,2555,2555,2555,2555,56
20240709,151700,285029905,2555,2555,2555,2555,0
20240709,151600,285029905,2555,2550,2555,2550,61
20240709,151500,284874330,2555,2555,2555,2555,0
20240709,151400,284874330,2555,2555,2555,2555,300
20240709,151300,284107830,2555,2550,2555,2550,1009
20240709,151200,281534375,2550,2550,2550,2550,1143
20240709,151100,278619725,2545,2545,2545,2545,191
20240709,151000,278133630,2545,2545,2545,2545,100
20240709,150900,277879130,2550,2550,2550,2550,5
20240709,150800,277866380,2550,2550,2550,2550,0
20240709,150700,277866380,2550,2550,2550,2550,0
20240709,150600,277866380,2550,2550,2550,2550,2
20240709,150500,277861280,2545,2545,2545,2545,0
20240709,150400,277861280,2545,2545,2545,2545,27
20240709,150300,277792565,2545,2545,2545,2545,15
20240709,150200,277754390,2545,2545,2545,2545,392
20240709,150100,276756750,2545,2545,2545,2545,300
20240709,150000,275993250,2545,2545,2545,2545,1011
20240709,145900,273420255,2545,2545,2545,2545,17
20240709,145800,273376990,2545,2540,2545,2540,1013
20240709,145700,270799205,2545,2540,2545,2540,130
20240709,145600,270468505,2540,2540,2540,2540,314
20240709,145500,269670945,2545,2545,2545,2545,35
20240709,145400,269581870,2540,2540,2540,2540,157
20240709,145300,269183090,2550,2550,2550,2550,0
20240709,145200,269183090,2550,2550,2550,2550,12
20240709,145100,269152490,2550,2550,2550,2550,1
20240709,145000,269149940,2545,2545,2545,2545,1
20240709,144900,269147395,2540,2540,2540,2540,0
20240709,144800,269147395,2540,2540,2540,2540,491
20240709,144700,267900255,2540,2540,2540,2540,0
20240709,144600,267900255,2540,2545,2545,2540,150
20240709,144500,267519000,2545,2545,2545,2545,888
20240709,144400,265259040,2545,2545,2545,2545,25
20240709,144300,265195415,2545,2545,2545,2545,12
20240709,144200,265164875,2545,2545,2545,2545,0
20240709,144100,265164875,2545,2545,2545,2545,5
20240709,144000,265152150,2545,2545,2545,2545,0
20240709,143900,265152150,2545,2545,2545,2545,5
20240709,143800,265139425,2545,2545,2545,2545,5
20240709,143700,265126700,2540,2540,2540,2540,1650
20240709,143600,260935700,2540,2540,2540,2540,0
20240709,143500,260935700,2540,2540,2540,2540,0
20240709,143400,260935700,2540,2540,2540,2540,0
20240709,143300,260935700,2540,2545,2545,2540,741
20240709,143200,259052060,2545,2545,2545,2545,0
20240709,143100,259052060,2545,2545,2545,2545,5
20240709,143000,259039335,2545,2545,2545,2545,0
20240709,142900,259039335,2545,2545,2545,2545,350
20240709,142800,258148585,2545,2545,2545,2545,0
20240709,142700,258148585,2545,2545,2545,2545,500
20240709,142600,256876085,2545,2545,2545,2545,0
20240709,142500,256876085,2545,2545,2545,2545,3
20240709,142400,256868450,2545,2545,2545,2545,10
20240709,142300,256843000,2545,2545,2545,2545,4
20240709,142200,256832820,2545,2545,2545,2545,0
20240709,142100,256832820,2545,2545,2545,2545,0
20240709,142000,256832820,2545,2545,2545,2545,19
20240709,141900,256784465,2545,2545,2545,2545,31
20240709,141800,256705570,2545,2545,2545,2545,0
20240709,141700,256705570,2545,2545,2545,2545,100
20240709,141600,256451070,2545,2545,2545,2545,4
20240709,141500,256440890,2540,2540,2540,2540,0
20240709,141400,256440890,2540,2540,2540,2540,200
20240709,141300,255932890,2540,2540,2540,2540,0
20240709,141200,255932890,2540,2550,2550,2540,12
20240709,141100,255902390,2550,2550,2550,2550,1
20240709,141000,255899840,2540,2540,2540,2540,0
20240709,140900,255899840,2540,2540,2540,2540,0
20240709,140800,255899840,2540,2540,2540,2540,200
20240709,140700,255391840,2540,2540,2540,2540,0
20240709,140600,255391840,2540,2540,2540,2540,1288
20240709,140500,252120320,2550,2550,2550,2550,0
20240709,140400,252120320,2550,2545,2550,2545,2000
20240709,140300,247029760,2545,2545,2545,2545,300
20240709,140200,246266260,2545,2545,2545,2545,50
20240709,140100,246139010,2545,2545,2545,2545,3
20240709,140000,246131375,2540,2545,2545,2540,46
20240709,135900,246014310,2540,2540,2540,2540,0
20240709,135800,246014310,2540,2540,2540,2540,0
20240709,135700,246014310,2540,2540,2540,2540,0
20240709,135600,246014310,2540,2535,2540,2535,2883
20240709,135500,238695445,2535,2540,2540,2535,4
20240709,135400,238685300,2540,2540,2540,2540,0
20240709,135300,238685300,2540,2540,2540,2540,19
20240709,135200,238637040,2535,2535,2535,2535,410
20240709,135100,237597690,2535,2535,2535,2535,0
20240709,135000,237597690,2535,2535,2535,2535,0
20240709,134900,237597690,2535,2535,2535,2535,20
20240709,134800,237546990,2540,2540,2540,2540,1
20240709,134700,237544450,2535,2535,2535,2535,0
20240709,134600,237544450,2535,2535,2535,2535,150
20240709,134500,237164200,2535,2535,2535,2535,0
20240709,134400,237164200,2535,2535,2535,2535,0
20240709,134300,237164200,2535,2535,2535,2535,102
20240709,134200,236905630,2535,2535,2535,2535,0
20240709,134100,236905630,2535,2535,2535,2535,25
20240709,134000,236842255,2535,2535,2535,2535,63
20240709,133900,236682550,2540,2535,2540,2535,11
20240709,133800,236654660,2535,2535,2535,2535,115
20240709,133700,236363135,2535,2535,2535,2535,5
20240709,133600,236350460,2535,2535,2535,2535,313
20240709,133500,235557005,2535,2535,2535,2535,0
20240709,133400,235557005,2535,2535,2535,2535,0
20240709,133300,235557005,2535,2535,2535,2535,0
20240709,133200,235557005,2535,2535,2535,2535,0
20240709,133100,235557005,2535,2535,2535,2535,240
20240709,133000,234948605,2535,2535,2535,2535,0
20240709,132900,234948605,2535,2535,2535,2535,0
20240709,132800,234948605,2535,2535,2535,2535,0
20240709,132700,234948605,2535,2535,2535,2535,39
20240709,132600,234849740,2540,2535,2540,2535,5
20240709,132500,234837045,2525,2525,2525,2525,0
20240709,132400,234837045,2525,2525,2525,2525,0
20240709,132300,234837045,2525,2530,2530,2525,2100
20240709,132200,229525650,2530,2530,2530,2530,102
20240709,132100,229267590,2530,2530,2530,2530,0
20240709,132000,229267590,2530,2530,2530,2530,2475
20240709,131900,223005840,2535,2535,2535,2535,0
20240709,131800,223005840,2535,2535,2535,2535,101
20240709,131700,222749805,2535,2535,2535,2535,0
20240709,131600,222749805,2535,2535,2535,2535,0
20240709,131500,222749805,2535,2535,2535,2535,0
20240709,131400,222749805,2535,2535,2535,2535,207
20240709,131300,222225060,2540,2540,2540,2540,88
20240709,131200,222001540,2540,2540,2540,2540,21
20240709,131100,221948200,2540,2540,2540,2540,10
20240709,131000,221922800,2540,2540,2540,2540,8
20240709,130900,221902480,2540,2540,2540,2540,0
20240709,130800,221902480,2540,2540,2540,2540,10
20240709,130700,221877080,2540,2540,2540,2540,0
20240709,130600,221877080,2540,2540,2540,2540,0
20240709,130500,221877080,2540,2540,2540,2540,29
20240709,130400,221803420,2540,2540,2540,2540,0
20240709,130300,221803420,2540,2540,2540,2540,100
20240709,130200,221549420,2530,2530,2530,2530,0
20240709,130100,221549420,2530,2530,2530,2530,0
20240709,130000,221549420,2530,2530,2530,2530,0
20240709,125900,221549420,2530,2530,2530,2530,0
20240709,125800,221549420,2530,2530,2530,2530,0
20240709,125700,221549420,2530,2530,2530,2530,150
20240709,125600,221169920,2530,2535,2535,2530,527
20240709,125500,219834145,2535,2535,2535,2535,250
20240709,125400,219200395,2530,2530,2530,2530,0
20240709,125300,219200395,2530,2530,2530,2530,0
20240709,125200,219200395,2530,2535,2540,2530,247
20240709,125100,218574385,2535,2535,2535,2535,0
20240709,125000,218574385,2535,2535,2535,2535,30
20240709,124900,218498335,2535,2535,2535,2535,0
20240709,124800,218498335,2535,2535,2535,2535,880
20240709,124700,216267535,2535,2535,2535,2535,0
20240709,124600,216267535,2535,2535,2535,2535,0
20240709,124500,216267535,2535,2535,2535,2535,0
20240709,124400,216267535,2535,2535,2535,2535,0
20240709,124300,216267535,2535,2535,2535,2535,0
20240709,124200,216267535,2535,2535,2535,2535,0
20240709,124100,216267535,2535,2535,2535,2535,0
20240709,124000,216267535,2535,2535,2535,2535,37
20240709,123900,216173740,2535,2535,2535,2535,0
20240709,123800,216173740,2535,2535,2535,2535,0
20240709,123700,216173740,2535,2535,2535,2535,0
20240709,123600,216173740,2535,2535,2535,2535,506
20240709,123500,214891030,2540,2540,2540,2540,1
20240709,123400,214888490,2530,2530,2530,2530,0
20240709,123300,214888490,2530,2530,2530,2530,0
20240709,123200,214888490,2530,2530,2530,2530,273
20240709,123100,214197800,2530,2530,2530,2530,0
20240709,123000,214197800,2530,2530,2530,2530,0
20240709,122900,214197800,2530,2530,2530,2530,0
20240709,122800,214197800,2530,2530,2530,2530,0
20240709,122700,214197800,2530,2530,2530,2530,0
20240709,122600,214197800,2530,2535,2535,2530,180
20240709,122500,213742395,2530,2530,2530,2530,0
20240709,122400,213742395,2530,2530,2530,2530,0
20240709,122300,213742395,2530,2530,2530,2530,0
20240709,122200,213742395,2530,2530,2530,2530,700
20240709,122100,211971395,2525,2525,2525,2525,0
20240709,122000,211971395,2525,2525,2525,2525,500
20240709,121900,210708895,2530,2530,2530,2530,0
20240709,121800,210708895,2530,2530,2530,2530,1746
20240709,121700,206291515,2530,2530,2530,2530,0
20240709,121600,206291515,2530,2535,2535,2530,2002
20240709,121500,201226405,2535,2535,2535,2535,10
20240709,121400,201201055,2535,2535,2535,2535,0
20240709,121300,201201055,2535,2535,2535,2535,0
20240709,121200,201201055,2535,2535,2535,2535,500
20240709,121100,199933555,2535,2535,2535,2535,0
20240709,121000,199933555,2535,2535,2535,2535,0
20240709,120900,199933555,2535,2535,2535,2535,0
20240709,120800,199933555,2535,2535,2535,2535,50
20240709,120700,199806805,2530,2530,2530,2530,0
20240709,120600,199806805,2530,2530,2530,2530,0
20240709,120500,199806805,2530,2530,2530,2530,0
20240709,120400,199806805,2530,2530,2530,2530,0
20240709,120300,199806805,2530,2530,2530,2530,0
20240709,120200,199806805,2530,2530,2530,2530,0
20240709,120100,199806805,2530,2535,2535,2530,150
20240709,120000,199427280,2525,2525,2525,2525,0
20240709,115900,199427280,2525,2525,2525,2525,0
20240709,115800,199427280,2525,2525,2525,2525,0
20240709,115700,199427280,2525,2525,2525,2525,0
20240709,115600,199427280,2525,2525,2525,2525,0
20240709,115500,199427280,2525,2525,2525,2525,1003
20240709,115400,196894705,2545,2545,2545,2545,1
20240709,115300,196892160,2530,2530,2530,2530,75
20240709,115200,196702410,2525,2535,2535,2525,749
20240709,115100,194807525,2540,2545,2545,2540,4
20240709,115000,194797355,2545,2545,2545,2545,0
20240709,114900,194797355,2545,2545,2545,2545,200
20240709,114800,194288355,2530,2535,2535,2530,302
20240709,114700,193524195,2535,2535,2535,2535,0
20240709,114600,193524195,2535,2535,2535,2535,2617
20240709,114500,186890100,2535,2535,2535,2535,301
20240709,114400,186127065,2535,2535,2535,2535,203
20240709,114300,185612460,2530,2530,2530,2530,204
20240709,114200,185096340,2525,2525,2525,2525,0
20240709,114100,185096340,2525,2525,2525,2525,0
20240709,114000,185096340,2525,2525,2525,2525,0
20240709,113900,185096340,2525,2525,2525,2525,0
20240709,113800,185096340,2525,2525,2525,2525,0
20240709,113700,185096340,2525,2525,2525,2525,0
20240709,113600,185096340,2525,2525,2525,2525,0
20240709,113500,185096340,2525,2525,2525,2525,50
20240709,113400,184970090,2525,2525,2525,2525,0
20240709,113300,184970090,2525,2525,2525,2525,0
20240709,113200,184970090,2525,2525,2525,2525,100
20240709,113100,184717590,2525,2530,2530,2525,1352
20240709,113000,181297260,2525,2530,2530,2525,1276
20240709,112900,178069425,2530,2530,2530,2530,502
20240709,112800,176799365,2530,2540,2540,2530,5005
20240709,112700,164130950,2540,2540,2540,2540,0
20240709,112600,164130950,2540,2540,2540,2540,0
20240709,112500,164130950,2540,2540,2540,2540,0
20240709,112400,164130950,2540,2540,2540,2540,10
20240709,112300,164105550,2540,2540,2540,2540,103
20240709,112200,163843930,2540,2540,2540,2540,625
20240709,112100,162256430,2535,2535,2535,2535,301
20240709,112000,161493395,2540,2540,2540,2540,0
20240709,111900,161493395,2540,2540,2540,2540,0
20240709,111800,161493395,2540,2535,2540,2530,2990
20240709,111700,153914905,2535,2535,2535,2535,0
20240709,111600,153914905,2535,2535,2535,2535,22
20240709,111500,153859135,2535,2540,2540,2535,8633
20240709,111400,131974475,2535,2535,2535,2535,0
20240709,111300,131974475,2535,2535,2535,2535,692
20240709,111200,130220255,2540,2540,2540,2540,769
20240709,111100,128266995,2540,2545,2545,2540,105
20240709,111000,127999795,2545,2540,2545,2535,3488
20240709,110900,119148615,2545,2545,2545,2545,0
20240709,110800,119148615,2545,2545,2545,2545,0
20240709,110700,119148615,2545,2545,2545,2545,6
20240709,110600,119133345,2550,2550,2550,2550,0
20240709,110500,119133345,2550,2550,2550,2550,100
20240709,110400,118878345,2550,2550,2550,2550,1
20240709,110300,118875795,2540,2540,2540,2540,0
20240709,110200,118875795,2540,2540,2540,2540,0
20240709,110100,118875795,2540,2540,2540,2540,0
20240709,110000,118875795,2540,2545,2545,2540,3638
20240709,105900,109635270,2535,2535,2535,2535,0
20240709,105800,109635270,2535,2535,2535,2535,0
20240709,105700,109635270,2535,2545,2545,2535,9031
20240709,105600,86681065,2545,2545,2545,2545,0
20240709,105500,86681065,2545,2545,2545,2545,5
20240709,105400,86668340,2545,2545,2545,2545,0
20240709,105300,86668340,2545,2545,2545,2545,200
20240709,105200,86159340,2550,2550,2550,2550,50
20240709,105100,86031840,2545,2545,2545,2545,0
20240709,105000,86031840,2545,2545,2545,2545,90
20240709,104900,85802790,2545,2545,2545,2545,1109
20240709,104800,82980385,2545,2545,2545,2545,0
20240709,104700,82980385,2545,2545,2545,2545,401
20240709,104600,81959840,2545,2545,2545,2545,0
20240709,104500,81959840,2545,2545,2545,2545,103
20240709,104400,81697705,2545,2545,2545,2545,0
20240709,104300,81697705,2545,2545,2545,2545,0
20240709,104200,81697705,2545,2545,2545,2545,100
20240709,104100,81443205,2540,2540,2540,2540,0
20240709,104000,81443205,2540,2540,2540,2540,3938
20240709,103900,71440685,2540,2540,2540,2540,0
20240709,103800,71440685,2540,2540,2540,2540,0
20240709,103700,71440685,2540,2540,2540,2540,0
20240709,103600,71440685,2540,2540,2540,2540,0
20240709,103500,71440685,2540,2540,2540,2540,0
20240709,103400,71440685,2540,2540,2540,2540,0
20240709,103300,71440685,2540,2545,2545,2540,2000
20240709,103200,66356630,2545,2545,2545,2545,0
20240709,103100,66356630,2545,2545,2545,2545,40
20240709,103000,66254830,2545,2545,2545,2545,0
20240709,102900,66254830,2545,2545,2545,2545,0
20240709,102800,66254830,2545,2545,2545,2545,0
20240709,102700,66254830,2545,2545,2545,2545,0
20240709,102600,66254830,2545,2545,2545,2545,747
20240709,102500,64353715,2545,2560,2560,2545,6
20240709,102400,64338385,2560,2560,2560,2560,20
20240709,102300,64287185,2545,2545,2545,2545,0
20240709,102200,64287185,2545,2550,2550,2545,3068
20240709,102100,56470145,2550,2550,2550,2550,0
20240709,102000,56470145,2550,2560,2560,2550,190
20240709,101900,55983780,2560,2560,2560,2560,0
20240709,101800,55983780,2560,2560,2560,2560,1
20240709,101700,55981220,2555,2555,2555,2555,0
20240709,101600,55981220,2555,2555,2555,2555,410
20240709,101500,54933670,2560,2550,2560,2550,253
20240709,101400,54288500,2560,2560,2560,2560,0
20240709,101300,54288500,2560,2560,2560,2560,6
20240709,101200,54273140,2560,2560,2560,2560,2
20240709,101100,54268020,2545,2545,2545,2545,0
20240709,101000,54268020,2545,2545,2545,2545,1981
20240709,100900,49226375,2545,2545,2545,2545,10
20240709,100800,49200925,2540,2540,2540,2540,0
20240709,100700,49200925,2540,2545,2545,2540,1734
20240709,100600,44796040,2545,2550,2550,2545,500
20240709,100500,43523490,2540,2540,2540,2540,0
20240709,100400,43523490,2540,2540,2540,2540,371
20240709,100300,42581150,2545,2560,2560,2545,410
20240709,100200,41537350,2550,2550,2550,2550,4
20240709,100100,41527150,2550,2550,2550,2545,363
20240709,100000,40602500,2550,2550,2550,2550,833
20240709,095900,38478350,2555,2555,2555,2555,0
20240709,095800,38478350,2555,2555,2555,2555,618
20240709,095700,36899360,2555,2555,2555,2555,12
20240709,095600,36868700,2555,2555,2555,2555,150
20240709,095500,36485450,2555,2555,2555,2555,218
20240709,095400,35928460,2555,2555,2555,2555,8
20240709,095300,35908020,2555,2555,2555,2555,5
20240709,095200,35895245,2555,2555,2555,2555,200
20240709,095100,35384245,2555,2555,2555,2555,20
20240709,095000,35333145,2555,2555,2555,2555,5
20240709,094900,35320370,2555,2555,2555,2555,3
20240709,094800,35312705,2545,2545,2545,2545,34
20240709,094700,35226175,2545,2555,2555,2545,101
20240709,094600,34968705,2555,2555,2555,2555,6
20240709,094500,34953375,2555,2555,2555,2555,22
20240709,094400,34897165,2550,2550,2550,2550,500
20240709,094300,33622165,2550,2550,2550,2550,0
20240709,094200,33622165,2550,2550,2550,2550,103
20240709,094100,33359515,2550,2550,2550,2550,0
20240709,094000,33359515,2550,2550,2550,2550,28
20240709,093900,33288115,2550,2550,2550,2550,1
20240709,093800,33285565,2550,2550,2550,2550,13
20240709,093700,33252415,2555,2555,2555,2555,1
20240709,093600,33249860,2555,2555,2555,2555,10
20240709,093500,33224310,2550,2550,2550,2550,0
20240709,093400,33224310,2550,2555,2555,2550,511
20240709,093300,31921205,2560,2560,2560,2560,30
20240709,093200,31844405,2560,2560,2560,2560,81
20240709,093100,31637045,2540,2540,2540,2540,0
20240709,093000,31637045,2540,2555,2555,2540,2000
20240709,092900,26553205,2555,2555,2555,2555,0
20240709,092800,26553205,2555,2555,2555,2555,0
20240709,092700,26553205,2555,2555,2555,2555,0
20240709,092600,26553205,2555,2550,2555,2550,40
20240709,092500,26451160,2550,2550,2550,2550,8
20240709,092400,26430760,2550,2550,2550,2550,48
20240709,092300,26308360,2550,2550,2550,2540,1527
20240709,092200,22414520,2540,2555,2555,2540,3084
20240709,092100,14565660,2555,2555,2555,2555,253
20240709,092000,13919245,2555,2555,2555,2555,0
20240709,091900,13919245,2555,2555,2555,2555,11
20240709,091800,13891140,2555,2555,2555,2555,499
20240709,091700,12616195,2555,2560,2560,2555,1051
20240709,091600,9930295,2560,2560,2560,2560,0
20240709,091500,9930295,2560,2560,2560,2560,20
20240709,091400,9879095,2570,2560,2570,2560,204
20240709,091300,9356825,2560,2560,2560,2560,0
20240709,091200,9356825,2560,2560,2560,2560,468
20240709,091100,8158745,2575,2575,2575,2575,100
20240709,091000,7901245,2575,2575,2575,2575,11
20240709,090900,7872920,2575,2555,2575,2555,43
20240709,090800,7762955,2575,2555,2575,2555,2
20240709,090700,7757825,2550,2555,2555,2550,619
20240709,090600,6179125,2555,2550,2555,2550,66
20240709,090500,6010675,2555,2555,2555,2555,0
20240709,090400,6010675,2555,2555,2555,2555,1
20240709,090300,6008120,2550,2550,2550,2550,73
20240709,090200,5821970,2545,2545,2550,2545,538
20240709,090100,4452710,2550,2555,2555,2550,1149
20240709,090000,1520640,2560,2560,2560,2560,594