KissMeData/043610/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,193100,1370172315,2700,2700,2700,2700,8014
20240708,193000,1370172315,2700,2700,2700,2700,0
20240708,192900,1370172315,2700,2700,2700,2700,0
20240708,192800,1370172315,2700,2700,2700,2700,0
20240708,192700,1370172315,2700,2700,2700,2700,0
20240708,192600,1370172315,2700,2700,2700,2700,0
20240708,192500,1370172315,2700,2700,2700,2700,0
20240708,192400,1370172315,2700,2700,2700,2700,0
20240708,192300,1370172315,2700,2700,2700,2700,0
20240708,192200,1370172315,2700,2700,2700,2700,0
20240708,192100,1370172315,2700,2700,2700,2700,0
20240708,192000,1370172315,2700,2700,2700,2700,0
20240708,191900,1370172315,2700,2700,2700,2700,0
20240708,191800,1370172315,2700,2700,2700,2700,0
20240708,191700,1370172315,2700,2700,2700,2700,0
20240708,191600,1370172315,2700,2700,2700,2700,0
20240708,191500,1370172315,2700,2700,2700,2700,0
20240708,191400,1370172315,2700,2700,2700,2700,0
20240708,191300,1370172315,2700,2700,2700,2700,0
20240708,191200,1370172315,2700,2700,2700,2700,0
20240708,191100,1370172315,2700,2700,2700,2700,0
20240708,191000,1370172315,2700,2700,2700,2700,0
20240708,190900,1370172315,2700,2700,2700,2700,0
20240708,190800,1370172315,2700,2700,2700,2700,0
20240708,190700,1370172315,2700,2700,2700,2700,0
20240708,190600,1370172315,2700,2700,2700,2700,0
20240708,190500,1370172315,2700,2700,2700,2700,0
20240708,190400,1370172315,2700,2700,2700,2700,0
20240708,190300,1370172315,2700,2700,2700,2700,0
20240708,190200,1370172315,2700,2700,2700,2700,0
20240708,190100,1370172315,2700,2700,2700,2700,8014
20240708,190000,1370172315,2700,2700,2700,2700,0
20240708,185900,1370172315,2700,2700,2700,2700,0
20240708,185800,1370172315,2700,2700,2700,2700,0
20240708,185700,1370172315,2700,2700,2700,2700,0
20240708,185600,1370172315,2700,2700,2700,2700,0
20240708,185500,1370172315,2700,2700,2700,2700,0
20240708,185400,1370172315,2700,2700,2700,2700,0
20240708,185300,1370172315,2700,2700,2700,2700,0
20240708,185200,1370172315,2700,2700,2700,2700,0
20240708,185100,1370172315,2700,2700,2700,2700,0
20240708,185000,1370172315,2700,2700,2700,2700,0
20240708,184900,1370172315,2700,2700,2700,2700,0
20240708,184800,1370172315,2700,2700,2700,2700,0
20240708,184700,1370172315,2700,2700,2700,2700,0
20240708,184600,1370172315,2700,2700,2700,2700,0
20240708,184500,1370172315,2700,2700,2700,2700,0
20240708,184400,1370172315,2700,2700,2700,2700,0
20240708,184300,1370172315,2700,2700,2700,2700,0
20240708,184200,1370172315,2700,2700,2700,2700,0
20240708,184100,1370172315,2700,2700,2700,2700,0
20240708,184000,1370172315,2700,2700,2700,2700,0
20240708,183900,1370172315,2700,2700,2700,2700,0
20240708,183800,1370172315,2700,2700,2700,2700,0
20240708,183700,1370172315,2700,2700,2700,2700,0
20240708,183600,1370172315,2700,2700,2700,2700,0
20240708,183500,1370172315,2700,2700,2700,2700,0
20240708,183400,1370172315,2700,2700,2700,2700,0
20240708,183300,1370172315,2700,2700,2700,2700,0
20240708,183200,1370172315,2700,2700,2700,2700,0
20240708,183100,1370172315,2700,2700,2700,2700,8014
20240708,183000,1370172315,2700,2700,2700,2700,0
20240708,182900,1370172315,2700,2700,2700,2700,0
20240708,182800,1370172315,2700,2700,2700,2700,0
20240708,182700,1370172315,2700,2700,2700,2700,0
20240708,182600,1370172315,2700,2700,2700,2700,0
20240708,182500,1370172315,2700,2700,2700,2700,0
20240708,182400,1370172315,2700,2700,2700,2700,0
20240708,182300,1370172315,2700,2700,2700,2700,0
20240708,182200,1370172315,2700,2700,2700,2700,0
20240708,182100,1370172315,2700,2700,2700,2700,0
20240708,182000,1370172315,2700,2700,2700,2700,0
20240708,181900,1370172315,2700,2700,2700,2700,0
20240708,181800,1370172315,2700,2700,2700,2700,0
20240708,181700,1370172315,2700,2700,2700,2700,0
20240708,181600,1370172315,2700,2700,2700,2700,0
20240708,181500,1370172315,2700,2700,2700,2700,0
20240708,181400,1370172315,2700,2700,2700,2700,0
20240708,181300,1370172315,2700,2700,2700,2700,0
20240708,181200,1370172315,2700,2700,2700,2700,0
20240708,181100,1370172315,2700,2700,2700,2700,0
20240708,181000,1370172315,2700,2700,2700,2700,0
20240708,180900,1370172315,2700,2700,2700,2700,0
20240708,180800,1370172315,2700,2700,2700,2700,0
20240708,180700,1370172315,2700,2700,2700,2700,0
20240708,180600,1370172315,2700,2700,2700,2700,0
20240708,180500,1370172315,2700,2700,2700,2700,0
20240708,180400,1370172315,2700,2700,2700,2700,0
20240708,180300,1370172315,2700,2700,2700,2700,0
20240708,180200,1370172315,2700,2700,2700,2700,0
20240708,180100,1370172315,2700,2700,2700,2700,8014
20240708,180000,1370172315,2700,2700,2700,2700,0
20240708,175900,1370172315,2700,2700,2700,2700,0
20240708,175800,1370172315,2700,2700,2700,2700,0
20240708,175700,1370172315,2700,2700,2700,2700,0
20240708,175600,1370172315,2700,2700,2700,2700,0
20240708,175500,1370172315,2700,2700,2700,2700,0
20240708,175400,1370172315,2700,2700,2700,2700,0
20240708,175300,1370172315,2700,2700,2700,2700,0
20240708,175200,1370172315,2700,2700,2700,2700,0
20240708,175100,1370172315,2700,2700,2700,2700,0
20240708,175000,1370172315,2700,2700,2700,2700,0
20240708,174900,1370172315,2700,2700,2700,2700,0
20240708,174800,1370172315,2700,2700,2700,2700,0
20240708,174700,1370172315,2700,2700,2700,2700,0
20240708,174600,1370172315,2700,2700,2700,2700,0
20240708,174500,1370172315,2700,2700,2700,2700,0
20240708,174400,1370172315,2700,2700,2700,2700,0
20240708,174300,1370172315,2700,2700,2700,2700,0
20240708,174200,1370172315,2700,2700,2700,2700,0
20240708,174100,1370172315,2700,2700,2700,2700,0
20240708,174000,1370172315,2700,2700,2700,2700,0
20240708,173900,1370172315,2700,2700,2700,2700,0
20240708,173800,1370172315,2700,2700,2700,2700,0
20240708,173700,1370172315,2700,2700,2700,2700,0
20240708,173600,1370172315,2700,2700,2700,2700,0
20240708,173500,1370172315,2700,2700,2700,2700,0
20240708,173400,1370172315,2700,2700,2700,2700,0
20240708,173300,1370172315,2700,2700,2700,2700,0
20240708,173200,1370172315,2700,2700,2700,2700,0
20240708,173100,1370172315,2700,2700,2700,2700,8014
20240708,173000,1370172315,2700,2700,2700,2700,0
20240708,172900,1370172315,2700,2700,2700,2700,0
20240708,172800,1370172315,2700,2700,2700,2700,0
20240708,172700,1370172315,2700,2700,2700,2700,0
20240708,172600,1370172315,2700,2700,2700,2700,0
20240708,172500,1370172315,2700,2700,2700,2700,0
20240708,172400,1370172315,2700,2700,2700,2700,0
20240708,172300,1370172315,2700,2700,2700,2700,0
20240708,172200,1370172315,2700,2700,2700,2700,0
20240708,172100,1370172315,2700,2700,2700,2700,0
20240708,172000,1370172315,2700,2700,2700,2700,0
20240708,171900,1370172315,2700,2700,2700,2700,0
20240708,171800,1370172315,2700,2700,2700,2700,0
20240708,171700,1370172315,2700,2700,2700,2700,0
20240708,171600,1370172315,2700,2700,2700,2700,0
20240708,171500,1370172315,2700,2700,2700,2700,0
20240708,171400,1370172315,2700,2700,2700,2700,0
20240708,171300,1370172315,2700,2700,2700,2700,0
20240708,171200,1370172315,2700,2700,2700,2700,0
20240708,171100,1370172315,2700,2700,2700,2700,0
20240708,171000,1370172315,2700,2700,2700,2700,0
20240708,170900,1370172315,2700,2700,2700,2700,0
20240708,170800,1370172315,2700,2700,2700,2700,0
20240708,170700,1370172315,2700,2700,2700,2700,0
20240708,170600,1370172315,2700,2700,2700,2700,0
20240708,170500,1370172315,2700,2700,2700,2700,0
20240708,170400,1370172315,2700,2700,2700,2700,0
20240708,170300,1370172315,2700,2700,2700,2700,0
20240708,170200,1370172315,2700,2700,2700,2700,0
20240708,170100,1370172315,2700,2700,2700,2700,8014
20240708,170000,1370172315,2700,2700,2700,2700,0
20240708,165900,1370172315,2700,2700,2700,2700,0
20240708,165800,1370172315,2700,2700,2700,2700,0
20240708,165700,1370172315,2700,2700,2700,2700,0
20240708,165600,1370172315,2700,2700,2700,2700,0
20240708,165500,1370172315,2700,2700,2700,2700,0
20240708,165400,1370172315,2700,2700,2700,2700,0
20240708,165300,1370172315,2700,2700,2700,2700,0
20240708,165200,1370172315,2700,2700,2700,2700,0
20240708,165100,1370172315,2700,2700,2700,2700,0
20240708,165000,1370172315,2700,2700,2700,2700,0
20240708,164900,1370172315,2700,2700,2700,2700,0
20240708,164800,1370172315,2700,2700,2700,2700,0
20240708,164700,1370172315,2700,2700,2700,2700,0
20240708,164600,1370172315,2700,2700,2700,2700,0
20240708,164500,1370172315,2700,2700,2700,2700,0
20240708,164400,1370172315,2700,2700,2700,2700,0
20240708,164300,1370172315,2700,2700,2700,2700,0
20240708,164200,1370172315,2700,2700,2700,2700,0
20240708,164100,1370172315,2700,2700,2700,2700,0
20240708,164000,1370172315,2700,2700,2700,2700,0
20240708,163900,1370172315,2700,2700,2700,2700,0
20240708,163800,1370172315,2700,2700,2700,2700,0
20240708,163700,1370172315,2700,2700,2700,2700,0
20240708,163600,1370172315,2700,2700,2700,2700,0
20240708,163500,1370172315,2700,2700,2700,2700,0
20240708,163400,1370172315,2700,2700,2700,2700,0
20240708,163300,1370172315,2700,2700,2700,2700,0
20240708,163200,1370172315,2700,2700,2700,2700,0
20240708,163100,1370172315,2700,2700,2700,2700,8014
20240708,163000,1370172315,2700,2700,2700,2700,0
20240708,162900,1370172315,2700,2700,2700,2700,0
20240708,162800,1370172315,2700,2700,2700,2700,0
20240708,162700,1370172315,2700,2700,2700,2700,0
20240708,162600,1370172315,2700,2700,2700,2700,0
20240708,162500,1370172315,2700,2700,2700,2700,0
20240708,162400,1370172315,2700,2700,2700,2700,0
20240708,162300,1370172315,2700,2700,2700,2700,0
20240708,162200,1370172315,2700,2700,2700,2700,0
20240708,162100,1370172315,2700,2700,2700,2700,0
20240708,162000,1370172315,2700,2700,2700,2700,0
20240708,161900,1370172315,2700,2700,2700,2700,0
20240708,161800,1370172315,2700,2700,2700,2700,0
20240708,161700,1370172315,2700,2700,2700,2700,0
20240708,161600,1370172315,2700,2700,2700,2700,0
20240708,161500,1370172315,2700,2700,2700,2700,0
20240708,161400,1370172315,2700,2700,2700,2700,0
20240708,161300,1370172315,2700,2700,2700,2700,0
20240708,161200,1370172315,2700,2700,2700,2700,0
20240708,161100,1370172315,2700,2700,2700,2700,0
20240708,161000,1370172315,2700,2700,2700,2700,0
20240708,160900,1370172315,2700,2700,2700,2700,0
20240708,160800,1370172315,2700,2700,2700,2700,0
20240708,160700,1370172315,2700,2700,2700,2700,0
20240708,160600,1370172315,2700,2700,2700,2700,0
20240708,160500,1370172315,2700,2700,2700,2700,0
20240708,160400,1370172315,2700,2700,2700,2700,0
20240708,160300,1370172315,2700,2700,2700,2700,0
20240708,160200,1370172315,2700,2700,2700,2700,0
20240708,160100,1370172315,2700,2700,2700,2700,8014
20240708,160000,1370172315,2700,2700,2700,2700,0
20240708,155900,1370172315,2700,2700,2700,2700,0
20240708,155800,1370172315,2700,2700,2700,2700,0
20240708,155700,1370172315,2700,2700,2700,2700,0
20240708,155600,1370172315,2700,2700,2700,2700,0
20240708,155500,1370172315,2700,2700,2700,2700,0
20240708,155400,1370172315,2700,2700,2700,2700,0
20240708,155300,1370172315,2700,2700,2700,2700,0
20240708,155200,1370172315,2700,2700,2700,2700,0
20240708,155100,1370172315,2700,2700,2700,2700,0
20240708,155000,1370172315,2700,2700,2700,2700,0
20240708,154900,1370172315,2700,2700,2700,2700,0
20240708,154800,1370172315,2700,2700,2700,2700,0
20240708,154700,1370172315,2700,2700,2700,2700,0
20240708,154600,1370172315,2700,2700,2700,2700,0
20240708,154500,1370172315,2700,2700,2700,2700,0
20240708,154400,1370172315,2700,2700,2700,2700,0
20240708,154300,1370172315,2700,2700,2700,2700,0
20240708,154200,1370172315,2700,2700,2700,2700,0
20240708,154100,1370172315,2700,2700,2700,2700,0
20240708,154000,1370172315,2700,2700,2700,2700,0
20240708,153900,1370172315,2700,2700,2700,2700,0
20240708,153800,1370172315,2700,2700,2700,2700,0
20240708,153700,1370172315,2700,2700,2700,2700,0
20240708,153600,1370172315,2700,2700,2700,2700,0
20240708,153500,1370172315,2700,2700,2700,2700,0
20240708,153400,1370172315,2700,2700,2700,2700,0
20240708,153300,1370172315,2700,2700,2700,2700,0
20240708,153200,1370172315,2700,2700,2700,2700,0
20240708,153100,1370172315,2700,2700,2700,2700,8014
20240708,153000,1370172315,2700,2700,2700,2700,8014
20240708,152900,1348534515,2710,2710,2710,2710,0
20240708,152800,1348534515,2710,2710,2710,2710,0
20240708,152700,1348534515,2710,2710,2710,2710,0
20240708,152600,1348534515,2710,2710,2710,2710,0
20240708,152500,1348534515,2710,2710,2710,2710,0
20240708,152400,1348534515,2710,2710,2710,2710,0
20240708,152300,1348534515,2710,2710,2710,2710,0
20240708,152200,1348534515,2710,2710,2710,2710,0
20240708,152100,1348534515,2710,2710,2710,2710,0
20240708,152000,1348534515,2710,2710,2710,2710,0
20240708,151900,1348534515,2710,2710,2710,2695,2394
20240708,151800,1342071430,2710,2700,2710,2700,262
20240708,151700,1341363500,2705,2705,2705,2700,47
20240708,151600,1341236590,2710,2700,2710,2700,15
20240708,151500,1341196080,2700,2700,2700,2700,149
20240708,151400,1340793780,2720,2720,2720,2720,0
20240708,151300,1340793780,2720,2705,2720,2705,1200
20240708,151200,1337534500,2700,2700,2705,2700,1362
20240708,151100,1333855590,2700,2700,2700,2700,72
20240708,151000,1333661190,2700,2690,2700,2690,1585
20240708,150900,1329385490,2700,2695,2700,2690,513
20240708,150800,1328002950,2695,2700,2700,2690,1418
20240708,150700,1324182940,2700,2700,2700,2695,515
20240708,150600,1322794860,2705,2705,2705,2705,0
20240708,150500,1322794860,2705,2705,2705,2705,0
20240708,150400,1322794860,2705,2705,2705,2705,0
20240708,150300,1322794860,2705,2705,2705,2705,47
20240708,150200,1322667725,2700,2700,2705,2700,2239
20240708,150100,1316619620,2695,2695,2695,2695,39
20240708,150000,1316514515,2695,2690,2695,2690,69
20240708,145900,1316328780,2690,2690,2690,2685,1667
20240708,145800,1311846355,2695,2695,2695,2695,39
20240708,145700,1311741250,2695,2700,2700,2695,41
20240708,145600,1311630655,2700,2690,2700,2690,548
20240708,145500,1310156515,2695,2695,2695,2695,1567
20240708,145400,1305933450,2700,2700,2700,2700,110
20240708,145300,1305636450,2695,2690,2695,2690,2132
20240708,145200,1299893210,2690,2690,2690,2690,2500
20240708,145100,1293168210,2695,2695,2695,2695,183
20240708,145000,1292675025,2680,2690,2695,2680,1775
20240708,144900,1287913545,2685,2695,2710,2685,2547
20240708,144800,1281064870,2680,2690,2690,2680,3139
20240708,144700,1272632135,2695,2695,2695,2690,324
20240708,144600,1271759455,2695,2695,2700,2690,1084
20240708,144500,1268838575,2695,2690,2695,2690,128
20240708,144400,1268494190,2685,2685,2700,2685,3095
20240708,144300,1260179055,2685,2690,2705,2680,22465
20240708,144200,1199917935,2690,2715,2715,2690,7570
20240708,144100,1179503405,2715,2695,2720,2695,7461
20240708,144000,1159296585,2700,2700,2705,2690,8468
20240708,143900,1136486720,2705,2700,2705,2690,2529
20240708,143800,1129661590,2700,2695,2705,2690,9786
20240708,143700,1103306670,2700,2730,2735,2685,28684
20240708,143600,1025744655,2725,2755,2775,2715,21577
20240708,143500,966595260,2755,2815,2815,2740,27467
20240708,143400,890601810,2815,2820,2850,2760,118789
20240708,143300,556893475,2820,2730,2870,2720,85640
20240708,143200,317145555,2730,2730,2730,2730,0
20240708,143100,317145555,2730,2730,2730,2730,0
20240708,143000,317145555,2730,2730,2730,2730,0
20240708,142900,317145555,2730,2730,2730,2730,0
20240708,142800,317145555,2730,2730,2730,2730,1
20240708,142700,317142825,2730,2730,2730,2730,0
20240708,142600,317142825,2730,2730,2730,2730,10
20240708,142500,317115525,2735,2735,2735,2735,0
20240708,142400,317115525,2735,2735,2735,2735,1
20240708,142300,317112790,2720,2720,2720,2720,308
20240708,142200,316275030,2735,2735,2735,2735,700
20240708,142100,314360530,2735,2735,2735,2735,1
20240708,142000,314357795,2725,2720,2725,2710,7578
20240708,141900,293808920,2720,2720,2720,2720,0
20240708,141800,293808920,2720,2720,2720,2720,30
20240708,141700,293727320,2735,2735,2735,2735,1
20240708,141600,293724585,2735,2735,2735,2735,0
20240708,141500,293724585,2735,2735,2735,2735,12
20240708,141400,293691765,2715,2715,2715,2715,0
20240708,141300,293691765,2715,2715,2715,2715,110
20240708,141200,293393115,2735,2735,2735,2735,0
20240708,141100,293393115,2735,2735,2735,2735,0
20240708,141000,293393115,2735,2735,2735,2735,1
20240708,140900,293390380,2720,2725,2725,2720,4169
20240708,140800,282039530,2740,2740,2740,2740,0
20240708,140700,282039530,2740,2740,2740,2740,0
20240708,140600,282039530,2740,2735,2740,2735,5
20240708,140500,282025850,2730,2730,2730,2730,0
20240708,140400,282025850,2730,2730,2730,2730,1
20240708,140300,282023120,2730,2730,2730,2730,0
20240708,140200,282023120,2730,2730,2730,2730,2384
20240708,140100,275514800,2730,2730,2730,2730,21
20240708,140000,275457470,2730,2730,2730,2730,45
20240708,135900,275334620,2730,2745,2745,2730,68
20240708,135800,275148710,2735,2730,2735,2730,967
20240708,135700,272504025,2730,2730,2730,2730,0
20240708,135600,272504025,2730,2730,2730,2730,0
20240708,135500,272504025,2730,2730,2730,2730,0
20240708,135400,272504025,2730,2730,2730,2725,6092
20240708,135300,255876490,2730,2730,2735,2730,3363
20240708,135200,246694475,2730,2730,2730,2730,302
20240708,135100,245870015,2730,2735,2735,2730,516
20240708,135000,244461030,2735,2735,2735,2735,382
20240708,134900,243416260,2735,2750,2750,2735,32
20240708,134800,243328660,2740,2735,2750,2730,488
20240708,134700,241995665,2750,2715,2750,2715,12069
20240708,134600,208992870,2720,2705,2720,2705,5589
20240708,134500,193839470,2710,2710,2710,2710,0
20240708,134400,193839470,2710,2705,2710,2705,2
20240708,134300,193834055,2700,2700,2705,2700,1966
20240708,134200,188524880,2700,2700,2700,2700,1
20240708,134100,188522180,2700,2700,2700,2700,0
20240708,134000,188522180,2700,2700,2700,2700,0
20240708,133900,188522180,2700,2700,2700,2700,0
20240708,133800,188522180,2700,2700,2700,2700,0
20240708,133700,188522180,2700,2700,2700,2700,0
20240708,133600,188522180,2700,2700,2700,2700,0
20240708,133500,188522180,2700,2700,2700,2700,5
20240708,133400,188508680,2700,2700,2700,2700,0
20240708,133300,188508680,2700,2700,2700,2700,0
20240708,133200,188508680,2700,2700,2700,2700,0
20240708,133100,188508680,2700,2700,2700,2700,0
20240708,133000,188508680,2700,2700,2700,2700,0
20240708,132900,188508680,2700,2700,2700,2700,0
20240708,132800,188508680,2700,2700,2700,2700,0
20240708,132700,188508680,2700,2700,2700,2700,0
20240708,132600,188508680,2700,2700,2700,2700,0
20240708,132500,188508680,2700,2700,2700,2700,0
20240708,132400,188508680,2700,2700,2700,2700,0
20240708,132300,188508680,2700,2700,2700,2700,0
20240708,132200,188508680,2700,2700,2700,2700,0
20240708,132100,188508680,2700,2700,2700,2700,0
20240708,132000,188508680,2700,2700,2700,2700,500
20240708,131900,187158680,2700,2700,2700,2700,0
20240708,131800,187158680,2700,2700,2700,2700,0
20240708,131700,187158680,2700,2700,2700,2700,0
20240708,131600,187158680,2700,2695,2700,2695,117
20240708,131500,186842930,2695,2695,2695,2695,0
20240708,131400,186842930,2695,2695,2695,2695,0
20240708,131300,186842930,2695,2695,2695,2695,0
20240708,131200,186842930,2695,2695,2695,2695,0
20240708,131100,186842930,2695,2695,2695,2695,100
20240708,131000,186573430,2695,2695,2695,2695,1
20240708,130900,186570735,2690,2690,2690,2690,0
20240708,130800,186570735,2690,2690,2690,2690,0
20240708,130700,186570735,2690,2690,2690,2690,70
20240708,130600,186382435,2700,2700,2700,2700,5
20240708,130500,186368935,2685,2690,2690,2685,520
20240708,130400,184970735,2690,2690,2690,2690,0
20240708,130300,184970735,2690,2690,2690,2690,0
20240708,130200,184970735,2690,2690,2690,2690,0
20240708,130100,184970735,2690,2690,2690,2690,0
20240708,130000,184970735,2690,2690,2690,2690,100
20240708,125900,184701735,2700,2695,2700,2695,166
20240708,125800,184253610,2695,2695,2695,2695,0
20240708,125700,184253610,2695,2695,2695,2695,87
20240708,125600,184019145,2700,2700,2700,2700,0
20240708,125500,184019145,2700,2700,2700,2700,0
20240708,125400,184019145,2700,2700,2700,2700,1
20240708,125300,184016445,2685,2685,2685,2685,0
20240708,125200,184016445,2685,2685,2685,2685,25
20240708,125100,183949320,2700,2700,2700,2700,0
20240708,125000,183949320,2700,2690,2700,2690,32
20240708,124900,183863225,2700,2700,2700,2700,0
20240708,124800,183863225,2700,2700,2700,2700,0
20240708,124700,183863225,2700,2700,2700,2700,5
20240708,124600,183849725,2695,2695,2695,2695,35
20240708,124500,183755400,2700,2700,2700,2700,0
20240708,124400,183755400,2700,2700,2700,2700,120
20240708,124300,183431400,2700,2695,2700,2695,11
20240708,124200,183401750,2695,2695,2695,2695,0
20240708,124100,183401750,2695,2695,2695,2695,5
20240708,124000,183388275,2690,2690,2690,2690,100
20240708,123900,183119275,2695,2695,2695,2695,0
20240708,123800,183119275,2695,2695,2695,2695,0
20240708,123700,183119275,2695,2695,2695,2695,0
20240708,123600,183119275,2695,2695,2695,2695,0
20240708,123500,183119275,2695,2695,2695,2695,0
20240708,123400,183119275,2695,2695,2695,2695,0
20240708,123300,183119275,2695,2695,2695,2695,100
20240708,123200,182849775,2690,2690,2690,2690,0
20240708,123100,182849775,2690,2690,2690,2690,0
20240708,123000,182849775,2690,2690,2690,2690,0
20240708,122900,182849775,2690,2690,2690,2690,100
20240708,122800,182580775,2675,2680,2680,2675,638
20240708,122700,180871750,2680,2680,2680,2680,0
20240708,122600,180871750,2680,2680,2680,2680,0
20240708,122500,180871750,2680,2680,2680,2680,0
20240708,122400,180871750,2680,2680,2680,2680,0
20240708,122300,180871750,2680,2680,2680,2680,0
20240708,122200,180871750,2680,2680,2680,2680,0
20240708,122100,180871750,2680,2680,2680,2680,0
20240708,122000,180871750,2680,2680,2680,2680,0
20240708,121900,180871750,2680,2680,2680,2680,30
20240708,121800,180791350,2690,2690,2690,2690,0
20240708,121700,180791350,2690,2690,2690,2690,0
20240708,121600,180791350,2690,2690,2690,2690,0
20240708,121500,180791350,2690,2690,2690,2690,0
20240708,121400,180791350,2690,2690,2690,2690,0
20240708,121300,180791350,2690,2690,2690,2690,0
20240708,121200,180791350,2690,2690,2690,2690,0
20240708,121100,180791350,2690,2690,2690,2690,0
20240708,121000,180791350,2690,2690,2690,2690,371
20240708,120900,179793360,2690,2690,2690,2690,0
20240708,120800,179793360,2690,2690,2690,2690,5
20240708,120700,179779910,2680,2680,2680,2680,0
20240708,120600,179779910,2680,2680,2680,2680,0
20240708,120500,179779910,2680,2680,2680,2680,0
20240708,120400,179779910,2680,2680,2680,2680,200
20240708,120300,179243910,2695,2695,2695,2695,0
20240708,120200,179243910,2695,2695,2695,2695,0
20240708,120100,179243910,2695,2695,2695,2695,0
20240708,120000,179243910,2695,2695,2695,2695,0
20240708,115900,179243910,2695,2695,2695,2695,0
20240708,115800,179243910,2695,2695,2695,2695,50
20240708,115700,179109160,2700,2700,2700,2700,0
20240708,115600,179109160,2700,2700,2700,2700,0
20240708,115500,179109160,2700,2700,2700,2700,0
20240708,115400,179109160,2700,2700,2700,2700,0
20240708,115300,179109160,2700,2700,2700,2700,14
20240708,115200,179071360,2700,2700,2700,2700,0
20240708,115100,179071360,2700,2700,2700,2700,0
20240708,115000,179071360,2700,2700,2700,2700,0
20240708,114900,179071360,2700,2700,2700,2700,5
20240708,114800,179057860,2685,2700,2700,2685,12
20240708,114700,179025490,2685,2690,2690,2685,1114
20240708,114600,176034150,2700,2700,2700,2700,10
20240708,114500,176007150,2690,2690,2690,2690,0
20240708,114400,176007150,2690,2690,2690,2690,0
20240708,114300,176007150,2690,2700,2700,2690,51
20240708,114200,175869950,2700,2700,2700,2700,0
20240708,114100,175869950,2700,2700,2700,2700,0
20240708,114000,175869950,2700,2700,2700,2700,100
20240708,113900,175599950,2700,2700,2700,2700,0
20240708,113800,175599950,2700,2700,2700,2700,0
20240708,113700,175599950,2700,2700,2700,2700,0
20240708,113600,175599950,2700,2700,2700,2700,0
20240708,113500,175599950,2700,2700,2700,2700,0
20240708,113400,175599950,2700,2700,2700,2700,0
20240708,113300,175599950,2700,2700,2700,2700,0
20240708,113200,175599950,2700,2700,2700,2700,0
20240708,113100,175599950,2700,2700,2700,2700,0
20240708,113000,175599950,2700,2700,2700,2700,0
20240708,112900,175599950,2700,2700,2700,2700,0
20240708,112800,175599950,2700,2695,2700,2695,11
20240708,112700,175570255,2700,2700,2700,2700,0
20240708,112600,175570255,2700,2700,2700,2700,0
20240708,112500,175570255,2700,2700,2700,2700,0
20240708,112400,175570255,2700,2700,2700,2700,0
20240708,112300,175570255,2700,2700,2700,2700,5
20240708,112200,175556755,2690,2690,2690,2690,0
20240708,112100,175556755,2690,2690,2690,2690,1
20240708,112000,175554065,2710,2705,2710,2705,2
20240708,111900,175548650,2690,2700,2700,2690,1018
20240708,111800,172810030,2710,2710,2710,2710,0
20240708,111700,172810030,2710,2710,2710,2710,2
20240708,111600,172804610,2710,2710,2710,2710,650
20240708,111500,171043110,2710,2710,2710,2710,482
20240708,111400,169736890,2710,2705,2710,2705,10
20240708,111300,169709830,2700,2695,2700,2695,3710
20240708,111200,159695260,2695,2695,2695,2695,600
20240708,111100,158078260,2695,2695,2695,2695,0
20240708,111000,158078260,2695,2695,2695,2695,0
20240708,110900,158078260,2695,2695,2695,2695,0
20240708,110800,158078260,2695,2695,2695,2695,0
20240708,110700,158078260,2695,2695,2695,2695,0
20240708,110600,158078260,2695,2695,2695,2695,0
20240708,110500,158078260,2695,2695,2695,2695,0
20240708,110400,158078260,2695,2695,2695,2695,0
20240708,110300,158078260,2695,2695,2695,2695,0
20240708,110200,158078260,2695,2695,2695,2695,0
20240708,110100,158078260,2695,2695,2695,2695,0
20240708,110000,158078260,2695,2695,2695,2695,0
20240708,105900,158078260,2695,2695,2695,2695,1
20240708,105800,158075565,2680,2680,2680,2680,590
20240708,105700,156494365,2695,2695,2695,2695,0
20240708,105600,156494365,2695,2695,2695,2695,0
20240708,105500,156494365,2695,2695,2695,2695,0
20240708,105400,156494365,2695,2695,2695,2695,0
20240708,105300,156494365,2695,2695,2695,2695,0
20240708,105200,156494365,2695,2695,2695,2695,11
20240708,105100,156464720,2695,2695,2695,2695,10
20240708,105000,156437770,2695,2695,2695,2695,1
20240708,104900,156435075,2695,2695,2695,2695,1
20240708,104800,156432380,2680,2680,2680,2680,4000
20240708,104700,145712380,2680,2680,2680,2680,6300
20240708,104600,128828380,2685,2685,2685,2685,400
20240708,104500,127754380,2690,2690,2690,2690,90
20240708,104400,127512280,2690,2685,2690,2685,17
20240708,104300,127466585,2685,2685,2685,2685,131
20240708,104200,127114850,2685,2685,2685,2685,0
20240708,104100,127114850,2685,2690,2690,2685,1016
20240708,104000,124384120,2700,2700,2700,2700,0
20240708,103900,124384120,2700,2700,2700,2700,370
20240708,103800,123385120,2705,2705,2705,2705,0
20240708,103700,123385120,2705,2705,2705,2705,1
20240708,103600,123382415,2700,2685,2700,2685,2720
20240708,103500,116054005,2685,2675,2695,2675,5070
20240708,103400,102424155,2675,2675,2675,2675,4
20240708,103300,102413455,2675,2675,2675,2675,0
20240708,103200,102413455,2675,2675,2675,2675,0
20240708,103100,102413455,2675,2675,2675,2675,18
20240708,103000,102365305,2675,2675,2675,2675,0
20240708,102900,102365305,2675,2675,2675,2675,15
20240708,102800,102325180,2680,2680,2680,2680,5
20240708,102700,102311780,2675,2675,2675,2675,449
20240708,102600,101110705,2675,2675,2675,2675,1
20240708,102500,101108030,2665,2670,2670,2665,628
20240708,102400,99432415,2680,2680,2680,2680,0
20240708,102300,99432415,2680,2680,2680,2680,0
20240708,102200,99432415,2680,2680,2680,2680,5
20240708,102100,99419015,2680,2680,2680,2680,0
20240708,102000,99419015,2680,2680,2680,2680,0
20240708,101900,99419015,2680,2680,2680,2680,0
20240708,101800,99419015,2680,2680,2680,2680,0
20240708,101700,99419015,2680,2680,2680,2680,140
20240708,101600,99043815,2680,2680,2680,2680,0
20240708,101500,99043815,2680,2680,2680,2680,0
20240708,101400,99043815,2680,2680,2680,2680,1
20240708,101300,99041135,2670,2675,2675,2670,733
20240708,101200,97082385,2680,2680,2680,2680,230
20240708,101100,96465985,2685,2685,2685,2685,4
20240708,101000,96455245,2685,2685,2685,2685,0
20240708,100900,96455245,2685,2685,2685,2685,0
20240708,100800,96455245,2685,2685,2685,2685,0
20240708,100700,96455245,2685,2685,2685,2685,1
20240708,100600,96452560,2685,2685,2685,2685,1
20240708,100500,96449875,2685,2685,2685,2685,9
20240708,100400,96425710,2680,2685,2685,2680,6
20240708,100300,96409605,2685,2685,2685,2685,0
20240708,100200,96409605,2685,2685,2685,2685,0
20240708,100100,96409605,2685,2685,2685,2685,5
20240708,100000,96396180,2680,2680,2680,2680,2000
20240708,095900,91036180,2685,2685,2685,2685,0
20240708,095800,91036180,2685,2685,2685,2685,0
20240708,095700,91036180,2685,2680,2685,2675,240
20240708,095600,90393560,2680,2680,2680,2680,350
20240708,095500,89455560,2685,2685,2685,2685,298
20240708,095400,88655430,2680,2685,2685,2680,2282
20240708,095300,82529565,2680,2680,2680,2680,900
20240708,095200,80117565,2680,2680,2680,2680,2000
20240708,095100,74757565,2680,2680,2680,2680,0
20240708,095000,74757565,2680,2685,2685,2680,1110
20240708,094900,71782760,2680,2680,2680,2680,10
20240708,094800,71755960,2685,2685,2685,2685,0
20240708,094700,71755960,2685,2685,2685,2685,939
20240708,094600,69234745,2675,2675,2675,2675,0
20240708,094500,69234745,2675,2675,2675,2675,1
20240708,094400,69232070,2685,2685,2685,2685,0
20240708,094300,69232070,2685,2685,2685,2685,1
20240708,094200,69229385,2680,2680,2680,2680,900
20240708,094100,66817385,2680,2680,2680,2680,0
20240708,094000,66817385,2680,2680,2680,2680,0
20240708,093900,66817385,2680,2675,2680,2675,443
20240708,093800,65630150,2680,2680,2680,2680,0
20240708,093700,65630150,2680,2680,2680,2675,1469
20240708,093600,61693280,2680,2680,2680,2680,0
20240708,093500,61693280,2680,2680,2680,2680,800
20240708,093400,59549280,2690,2690,2690,2690,0
20240708,093300,59549280,2690,2690,2690,2690,5
20240708,093200,59535830,2680,2680,2680,2680,1
20240708,093100,59533150,2685,2685,2685,2685,0
20240708,093000,59533150,2685,2685,2685,2685,1417
20240708,092900,55728505,2685,2685,2685,2685,5
20240708,092800,55715080,2670,2670,2670,2670,250
20240708,092700,55047580,2685,2685,2685,2685,2
20240708,092600,55042210,2685,2685,2685,2685,0
20240708,092500,55042210,2685,2685,2685,2685,102
20240708,092400,54768340,2690,2690,2690,2690,3
20240708,092300,54760270,2690,2690,2690,2690,10
20240708,092200,54733370,2670,2685,2685,2670,44
20240708,092100,54615590,2685,2685,2690,2685,3737
20240708,092000,44573740,2685,2685,2685,2685,691
20240708,091900,42718405,2685,2685,2685,2685,282
20240708,091800,41961235,2685,2680,2685,2680,614
20240708,091700,40315710,2680,2680,2680,2680,5
20240708,091600,40302310,2680,2680,2680,2680,138
20240708,091500,39932470,2680,2680,2680,2680,12
20240708,091400,39900310,2680,2680,2680,2680,60
20240708,091300,39739510,2680,2680,2680,2680,150
20240708,091200,39337510,2675,2675,2675,2675,200
20240708,091100,38802510,2675,2675,2675,2675,357
20240708,091000,37847535,2675,2675,2675,2675,100
20240708,090900,37580035,2675,2675,2675,2675,0
20240708,090800,37580035,2675,2665,2675,2665,510
20240708,090700,36220785,2670,2670,2670,2670,100
20240708,090600,35953785,2670,2670,2670,2670,1
20240708,090500,35951115,2670,2670,2670,2670,50
20240708,090400,35817615,2670,2670,2670,2670,90
20240708,090300,35577315,2665,2665,2670,2660,5589
20240708,090200,20703710,2680,2680,2680,2665,2082
20240708,090100,15144775,2730,2675,2730,2675,1068
20240708,090000,12259720,2680,2675,2680,2675,4583