KissMeData/014530/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,190200,600186695,3975,3975,3975,3975,1798
20240709,190100,600186695,3975,3975,3975,3975,0
20240709,190000,600186695,3975,3975,3975,3975,0
20240709,185900,600186695,3975,3975,3975,3975,0
20240709,185800,600186695,3975,3975,3975,3975,0
20240709,185700,600186695,3975,3975,3975,3975,0
20240709,185600,600186695,3975,3975,3975,3975,0
20240709,185500,600186695,3975,3975,3975,3975,0
20240709,185400,600186695,3975,3975,3975,3975,0
20240709,185300,600186695,3975,3975,3975,3975,0
20240709,185200,600186695,3975,3975,3975,3975,0
20240709,185100,600186695,3975,3975,3975,3975,0
20240709,185000,600186695,3975,3975,3975,3975,0
20240709,184900,600186695,3975,3975,3975,3975,0
20240709,184800,600186695,3975,3975,3975,3975,0
20240709,184700,600186695,3975,3975,3975,3975,0
20240709,184600,600186695,3975,3975,3975,3975,0
20240709,184500,600186695,3975,3975,3975,3975,0
20240709,184400,600186695,3975,3975,3975,3975,0
20240709,184300,600186695,3975,3975,3975,3975,0
20240709,184200,600186695,3975,3975,3975,3975,0
20240709,184100,600186695,3975,3975,3975,3975,0
20240709,184000,600186695,3975,3975,3975,3975,0
20240709,183900,600186695,3975,3975,3975,3975,0
20240709,183800,600186695,3975,3975,3975,3975,0
20240709,183700,600186695,3975,3975,3975,3975,0
20240709,183600,600186695,3975,3975,3975,3975,0
20240709,183500,600186695,3975,3975,3975,3975,0
20240709,183400,600186695,3975,3975,3975,3975,0
20240709,183300,600186695,3975,3975,3975,3975,0
20240709,183200,600186695,3975,3975,3975,3975,1798
20240709,183100,600186695,3975,3975,3975,3975,0
20240709,183000,600186695,3975,3975,3975,3975,0
20240709,182900,600186695,3975,3975,3975,3975,0
20240709,182800,600186695,3975,3975,3975,3975,0
20240709,182700,600186695,3975,3975,3975,3975,0
20240709,182600,600186695,3975,3975,3975,3975,0
20240709,182500,600186695,3975,3975,3975,3975,0
20240709,182400,600186695,3975,3975,3975,3975,0
20240709,182300,600186695,3975,3975,3975,3975,0
20240709,182200,600186695,3975,3975,3975,3975,0
20240709,182100,600186695,3975,3975,3975,3975,0
20240709,182000,600186695,3975,3975,3975,3975,0
20240709,181900,600186695,3975,3975,3975,3975,0
20240709,181800,600186695,3975,3975,3975,3975,0
20240709,181700,600186695,3975,3975,3975,3975,0
20240709,181600,600186695,3975,3975,3975,3975,0
20240709,181500,600186695,3975,3975,3975,3975,0
20240709,181400,600186695,3975,3975,3975,3975,0
20240709,181300,600186695,3975,3975,3975,3975,0
20240709,181200,600186695,3975,3975,3975,3975,0
20240709,181100,600186695,3975,3975,3975,3975,0
20240709,181000,600186695,3975,3975,3975,3975,0
20240709,180900,600186695,3975,3975,3975,3975,0
20240709,180800,600186695,3975,3975,3975,3975,0
20240709,180700,600186695,3975,3975,3975,3975,0
20240709,180600,600186695,3975,3975,3975,3975,0
20240709,180500,600186695,3975,3975,3975,3975,0
20240709,180400,600186695,3975,3975,3975,3975,0
20240709,180300,600186695,3975,3975,3975,3975,0
20240709,180200,600186695,3975,3975,3975,3975,1798
20240709,180100,600186695,3975,3975,3975,3975,0
20240709,180000,600186695,3975,3975,3975,3975,0
20240709,175900,600186695,3975,3975,3975,3975,0
20240709,175800,600186695,3975,3975,3975,3975,0
20240709,175700,600186695,3975,3975,3975,3975,0
20240709,175600,600186695,3975,3975,3975,3975,0
20240709,175500,600186695,3975,3975,3975,3975,0
20240709,175400,600186695,3975,3975,3975,3975,0
20240709,175300,600186695,3975,3975,3975,3975,0
20240709,175200,600186695,3975,3975,3975,3975,0
20240709,175100,600186695,3975,3975,3975,3975,0
20240709,175000,600186695,3975,3975,3975,3975,0
20240709,174900,600186695,3975,3975,3975,3975,0
20240709,174800,600186695,3975,3975,3975,3975,0
20240709,174700,600186695,3975,3975,3975,3975,0
20240709,174600,600186695,3975,3975,3975,3975,0
20240709,174500,600186695,3975,3975,3975,3975,0
20240709,174400,600186695,3975,3975,3975,3975,0
20240709,174300,600186695,3975,3975,3975,3975,0
20240709,174200,600186695,3975,3975,3975,3975,0
20240709,174100,600186695,3975,3975,3975,3975,0
20240709,174000,600186695,3975,3975,3975,3975,0
20240709,173900,600186695,3975,3975,3975,3975,0
20240709,173800,600186695,3975,3975,3975,3975,0
20240709,173700,600186695,3975,3975,3975,3975,0
20240709,173600,600186695,3975,3975,3975,3975,0
20240709,173500,600186695,3975,3975,3975,3975,0
20240709,173400,600186695,3975,3975,3975,3975,0
20240709,173300,600186695,3975,3975,3975,3975,0
20240709,173200,600186695,3975,3975,3975,3975,1798
20240709,173100,600186695,3975,3975,3975,3975,0
20240709,173000,600186695,3975,3975,3975,3975,0
20240709,172900,600186695,3975,3975,3975,3975,0
20240709,172800,600186695,3975,3975,3975,3975,0
20240709,172700,600186695,3975,3975,3975,3975,0
20240709,172600,600186695,3975,3975,3975,3975,0
20240709,172500,600186695,3975,3975,3975,3975,0
20240709,172400,600186695,3975,3975,3975,3975,0
20240709,172300,600186695,3975,3975,3975,3975,0
20240709,172200,600186695,3975,3975,3975,3975,0
20240709,172100,600186695,3975,3975,3975,3975,0
20240709,172000,600186695,3975,3975,3975,3975,0
20240709,171900,600186695,3975,3975,3975,3975,0
20240709,171800,600186695,3975,3975,3975,3975,0
20240709,171700,600186695,3975,3975,3975,3975,0
20240709,171600,600186695,3975,3975,3975,3975,0
20240709,171500,600186695,3975,3975,3975,3975,0
20240709,171400,600186695,3975,3975,3975,3975,0
20240709,171300,600186695,3975,3975,3975,3975,0
20240709,171200,600186695,3975,3975,3975,3975,0
20240709,171100,600186695,3975,3975,3975,3975,0
20240709,171000,600186695,3975,3975,3975,3975,0
20240709,170900,600186695,3975,3975,3975,3975,0
20240709,170800,600186695,3975,3975,3975,3975,0
20240709,170700,600186695,3975,3975,3975,3975,0
20240709,170600,600186695,3975,3975,3975,3975,0
20240709,170500,600186695,3975,3975,3975,3975,0
20240709,170400,600186695,3975,3975,3975,3975,0
20240709,170300,600186695,3975,3975,3975,3975,0
20240709,170200,600186695,3975,3975,3975,3975,1798
20240709,170100,600186695,3975,3975,3975,3975,0
20240709,170000,600186695,3975,3975,3975,3975,0
20240709,165900,600186695,3975,3975,3975,3975,0
20240709,165800,600186695,3975,3975,3975,3975,0
20240709,165700,600186695,3975,3975,3975,3975,0
20240709,165600,600186695,3975,3975,3975,3975,0
20240709,165500,600186695,3975,3975,3975,3975,0
20240709,165400,600186695,3975,3975,3975,3975,0
20240709,165300,600186695,3975,3975,3975,3975,0
20240709,165200,600186695,3975,3975,3975,3975,0
20240709,165100,600186695,3975,3975,3975,3975,0
20240709,165000,600186695,3975,3975,3975,3975,0
20240709,164900,600186695,3975,3975,3975,3975,0
20240709,164800,600186695,3975,3975,3975,3975,0
20240709,164700,600186695,3975,3975,3975,3975,0
20240709,164600,600186695,3975,3975,3975,3975,0
20240709,164500,600186695,3975,3975,3975,3975,0
20240709,164400,600186695,3975,3975,3975,3975,0
20240709,164300,600186695,3975,3975,3975,3975,0
20240709,164200,600186695,3975,3975,3975,3975,0
20240709,164100,600186695,3975,3975,3975,3975,0
20240709,164000,600186695,3975,3975,3975,3975,0
20240709,163900,600186695,3975,3975,3975,3975,0
20240709,163800,600186695,3975,3975,3975,3975,0
20240709,163700,600186695,3975,3975,3975,3975,0
20240709,163600,600186695,3975,3975,3975,3975,0
20240709,163500,600186695,3975,3975,3975,3975,0
20240709,163400,600186695,3975,3975,3975,3975,0
20240709,163300,600186695,3975,3975,3975,3975,0
20240709,163200,600186695,3975,3975,3975,3975,1798
20240709,163100,600186695,3975,3975,3975,3975,0
20240709,163000,600186695,3975,3975,3975,3975,0
20240709,162900,600186695,3975,3975,3975,3975,0
20240709,162800,600186695,3975,3975,3975,3975,0
20240709,162700,600186695,3975,3975,3975,3975,0
20240709,162600,600186695,3975,3975,3975,3975,0
20240709,162500,600186695,3975,3975,3975,3975,0
20240709,162400,600186695,3975,3975,3975,3975,0
20240709,162300,600186695,3975,3975,3975,3975,0
20240709,162200,600186695,3975,3975,3975,3975,0
20240709,162100,600186695,3975,3975,3975,3975,0
20240709,162000,600186695,3975,3975,3975,3975,0
20240709,161900,600186695,3975,3975,3975,3975,0
20240709,161800,600186695,3975,3975,3975,3975,0
20240709,161700,600186695,3975,3975,3975,3975,0
20240709,161600,600186695,3975,3975,3975,3975,0
20240709,161500,600186695,3975,3975,3975,3975,0
20240709,161400,600186695,3975,3975,3975,3975,0
20240709,161300,600186695,3975,3975,3975,3975,0
20240709,161200,600186695,3975,3975,3975,3975,0
20240709,161100,600186695,3975,3975,3975,3975,0
20240709,161000,600186695,3975,3975,3975,3975,0
20240709,160900,600186695,3975,3975,3975,3975,0
20240709,160800,600186695,3975,3975,3975,3975,0
20240709,160700,600186695,3975,3975,3975,3975,0
20240709,160600,600186695,3975,3975,3975,3975,0
20240709,160500,600186695,3975,3975,3975,3975,0
20240709,160400,600186695,3975,3975,3975,3975,0
20240709,160300,600186695,3975,3975,3975,3975,0
20240709,160200,600186695,3975,3975,3975,3975,1798
20240709,160100,600186695,3975,3975,3975,3975,0
20240709,160000,600186695,3975,3975,3975,3975,0
20240709,155900,600186695,3975,3975,3975,3975,0
20240709,155800,600186695,3975,3975,3975,3975,0
20240709,155700,600186695,3975,3975,3975,3975,0
20240709,155600,600186695,3975,3975,3975,3975,0
20240709,155500,600186695,3975,3975,3975,3975,0
20240709,155400,600186695,3975,3975,3975,3975,0
20240709,155300,600186695,3975,3975,3975,3975,0
20240709,155200,600186695,3975,3975,3975,3975,0
20240709,155100,600186695,3975,3975,3975,3975,0
20240709,155000,600186695,3975,3975,3975,3975,0
20240709,154900,600186695,3975,3975,3975,3975,0
20240709,154800,600186695,3975,3975,3975,3975,0
20240709,154700,600186695,3975,3975,3975,3975,0
20240709,154600,600186695,3975,3975,3975,3975,0
20240709,154500,600186695,3975,3975,3975,3975,0
20240709,154400,600186695,3975,3975,3975,3975,0
20240709,154300,600186695,3975,3975,3975,3975,0
20240709,154200,600186695,3975,3975,3975,3975,0
20240709,154100,600186695,3975,3975,3975,3975,0
20240709,154000,600186695,3975,3975,3975,3975,0
20240709,153900,600186695,3975,3975,3975,3975,0
20240709,153800,600186695,3975,3975,3975,3975,0
20240709,153700,600186695,3975,3975,3975,3975,0
20240709,153600,600186695,3975,3975,3975,3975,0
20240709,153500,600186695,3975,3975,3975,3975,0
20240709,153400,600186695,3975,3975,3975,3975,0
20240709,153300,600186695,3975,3975,3975,3975,0
20240709,153200,600186695,3975,3975,3975,3975,1798
20240709,153100,600186695,3975,3975,3975,3975,0
20240709,153000,600186695,3975,3975,3975,3975,1798
20240709,152900,593039645,3975,3975,3975,3975,0
20240709,152800,593039645,3975,3975,3975,3975,0
20240709,152700,593039645,3975,3975,3975,3975,0
20240709,152600,593039645,3975,3975,3975,3975,0
20240709,152500,593039645,3975,3975,3975,3975,0
20240709,152400,593039645,3975,3975,3975,3975,0
20240709,152300,593039645,3975,3975,3975,3975,0
20240709,152200,593039645,3975,3975,3975,3975,0
20240709,152100,593039645,3975,3975,3975,3975,0
20240709,152000,593039645,3975,3975,3975,3975,0
20240709,151900,593039645,3975,3970,3975,3970,27
20240709,151800,592932450,3965,3965,3965,3965,92
20240709,151700,592567670,3970,3970,3970,3970,252
20240709,151600,591567230,3970,3970,3970,3970,28
20240709,151500,591456070,3970,3970,3970,3970,0
20240709,151400,591456070,3970,3970,3970,3970,200
20240709,151300,590662070,3970,3970,3970,3970,801
20240709,151200,587482100,3970,3970,3970,3970,0
20240709,151100,587482100,3970,3970,3970,3970,59
20240709,151000,587247870,3965,3965,3965,3965,80
20240709,150900,586930670,3970,3970,3970,3970,17
20240709,150800,586863180,3960,3960,3960,3960,0
20240709,150700,586863180,3960,3960,3960,3960,57
20240709,150600,586637460,3970,3970,3970,3970,64
20240709,150500,586383380,3970,3970,3970,3970,1
20240709,150400,586379410,3960,3960,3965,3960,3003
20240709,150300,574487520,3965,3960,3965,3960,999
20240709,150200,570531395,3965,3970,3970,3965,482
20240709,150100,568620260,3965,3965,3965,3965,503
20240709,150000,566625865,3965,3970,3970,3965,401
20240709,145900,565035155,3965,3965,3965,3965,300
20240709,145800,563845655,3965,3970,3970,3965,449
20240709,145700,562064865,3970,3970,3970,3970,60
20240709,145600,561826665,3965,3965,3965,3965,504
20240709,145500,559828305,3970,3970,3970,3970,0
20240709,145400,559828305,3970,3970,3970,3970,0
20240709,145300,559828305,3970,3975,3975,3970,1226
20240709,145200,554961080,3975,3965,3975,3965,1230
20240709,145100,550078520,3970,3970,3970,3970,0
20240709,145000,550078520,3970,3970,3970,3970,0
20240709,144900,550078520,3970,3970,3970,3970,0
20240709,144800,550078520,3970,3970,3970,3970,0
20240709,144700,550078520,3970,3965,3970,3965,21
20240709,144600,549995250,3965,3965,3965,3965,0
20240709,144500,549995250,3965,3965,3965,3965,175
20240709,144400,549301375,3965,3965,3965,3965,500
20240709,144300,547318875,3970,3970,3970,3970,0
20240709,144200,547318875,3970,3970,3970,3970,1
20240709,144100,547314905,3965,3965,3965,3965,11
20240709,144000,547271290,3965,3965,3965,3965,0
20240709,143900,547271290,3965,3965,3965,3965,0
20240709,143800,547271290,3965,3965,3965,3965,0
20240709,143700,547271290,3965,3965,3965,3965,0
20240709,143600,547271290,3965,3970,3970,3965,114
20240709,143500,546819275,3965,3965,3965,3965,0
20240709,143400,546819275,3965,3965,3965,3965,80
20240709,143300,546502075,3965,3965,3965,3965,1212
20240709,143200,541696495,3970,3970,3970,3970,1080
20240709,143100,537408895,3970,3970,3970,3970,0
20240709,143000,537408895,3970,3970,3970,3970,0
20240709,142900,537408895,3970,3970,3970,3970,0
20240709,142800,537408895,3970,3970,3970,3970,1050
20240709,142700,533240395,3970,3970,3970,3970,2
20240709,142600,533232455,3975,3975,3975,3975,31
20240709,142500,533109230,3970,3970,3970,3970,0
20240709,142400,533109230,3970,3970,3970,3970,0
20240709,142300,533109230,3970,3970,3970,3970,0
20240709,142200,533109230,3970,3970,3970,3970,0
20240709,142100,533109230,3970,3970,3970,3970,0
20240709,142000,533109230,3970,3970,3970,3970,61
20240709,141900,532867060,3975,3975,3975,3975,0
20240709,141800,532867060,3975,3975,3975,3975,1
20240709,141700,532863085,3975,3975,3975,3975,1000
20240709,141600,528888085,3975,3975,3975,3975,0
20240709,141500,528888085,3975,3975,3975,3975,0
20240709,141400,528888085,3975,3975,3975,3975,0
20240709,141300,528888085,3975,3975,3975,3975,0
20240709,141200,528888085,3975,3975,3975,3975,0
20240709,141100,528888085,3975,3975,3975,3975,100
20240709,141000,528490585,3970,3970,3970,3970,0
20240709,140900,528490585,3970,3970,3970,3970,0
20240709,140800,528490585,3970,3970,3970,3970,0
20240709,140700,528490585,3970,3970,3970,3970,0
20240709,140600,528490585,3970,3970,3970,3970,0
20240709,140500,528490585,3970,3975,3975,3970,6
20240709,140400,528466760,3975,3975,3975,3975,0
20240709,140300,528466760,3975,3975,3975,3975,0
20240709,140200,528466760,3975,3975,3975,3975,0
20240709,140100,528466760,3975,3975,3975,3975,0
20240709,140000,528466760,3975,3975,3975,3975,1
20240709,135900,528462785,3970,3970,3970,3970,101
20240709,135800,528061815,3970,3975,3975,3970,501
20240709,135700,526070345,3975,3975,3975,3975,0
20240709,135600,526070345,3975,3975,3975,3975,1
20240709,135500,526066370,3975,3975,3975,3975,1200
20240709,135400,521296370,3975,3975,3975,3975,1
20240709,135300,521292395,3970,3970,3970,3970,0
20240709,135200,521292395,3970,3970,3970,3970,150
20240709,135100,520696895,3970,3970,3970,3970,0
20240709,135000,520696895,3970,3970,3970,3970,900
20240709,134900,517123895,3970,3970,3970,3970,0
20240709,134800,517123895,3970,3970,3970,3970,0
20240709,134700,517123895,3970,3970,3970,3970,12
20240709,134600,517076255,3965,3965,3965,3965,0
20240709,134500,517076255,3965,3965,3965,3965,0
20240709,134400,517076255,3965,3965,3965,3965,0
20240709,134300,517076255,3965,3965,3965,3965,0
20240709,134200,517076255,3965,3965,3965,3965,531
20240709,134100,514970840,3965,3965,3965,3965,1000
20240709,134000,511005840,3965,3965,3965,3965,0
20240709,133900,511005840,3965,3965,3965,3965,152
20240709,133800,510403160,3965,3965,3965,3965,0
20240709,133700,510403160,3965,3965,3965,3965,1
20240709,133600,510399195,3965,3965,3965,3965,500
20240709,133500,508416695,3965,3965,3965,3965,190
20240709,133400,507663345,3965,3965,3965,3965,0
20240709,133300,507663345,3965,3965,3965,3965,49
20240709,133200,507469060,3970,3970,3970,3970,0
20240709,133100,507469060,3970,3970,3970,3970,0
20240709,133000,507469060,3970,3970,3970,3970,0
20240709,132900,507469060,3970,3970,3970,3970,0
20240709,132800,507469060,3970,3970,3970,3970,11
20240709,132700,507425390,3970,3970,3970,3970,5
20240709,132600,507405540,3965,3965,3965,3965,49
20240709,132500,507211255,3960,3965,3965,3960,16
20240709,132400,507147890,3960,3960,3960,3960,38
20240709,132300,506997410,3965,3965,3965,3965,0
20240709,132200,506997410,3965,3965,3965,3965,0
20240709,132100,506997410,3965,3965,3965,3965,0
20240709,132000,506997410,3965,3965,3965,3965,0
20240709,131900,506997410,3965,3965,3965,3965,0
20240709,131800,506997410,3965,3965,3965,3965,8
20240709,131700,506965690,3970,3970,3970,3970,0
20240709,131600,506965690,3970,3970,3970,3970,1
20240709,131500,506961720,3960,3960,3960,3960,0
20240709,131400,506961720,3960,3960,3960,3960,502
20240709,131300,504973800,3960,3960,3960,3960,0
20240709,131200,504973800,3960,3960,3960,3960,0
20240709,131100,504973800,3960,3960,3960,3960,201
20240709,131000,504177840,3960,3965,3965,3960,5
20240709,130900,504158030,3965,3965,3965,3965,115
20240709,130800,503702055,3965,3965,3965,3965,0
20240709,130700,503702055,3965,3965,3970,3965,5
20240709,130600,503682225,3965,3965,3965,3965,6
20240709,130500,503658435,3970,3970,3970,3970,1
20240709,130400,503654465,3970,3970,3970,3970,0
20240709,130300,503654465,3970,3970,3970,3970,1
20240709,130200,503650495,3960,3960,3960,3960,31
20240709,130100,503527735,3970,3970,3975,3970,43
20240709,130000,503356990,3975,3975,3975,3975,1
20240709,125900,503353015,3975,3975,3975,3975,1
20240709,125800,503349040,3975,3975,3975,3975,0
20240709,125700,503349040,3975,3975,3975,3975,1
20240709,125600,503345065,3960,3960,3960,3960,0
20240709,125500,503345065,3960,3960,3960,3960,0
20240709,125400,503345065,3960,3960,3960,3960,0
20240709,125300,503345065,3960,3960,3960,3960,713
20240709,125200,500521585,3975,3975,3975,3975,0
20240709,125100,500521585,3975,3975,3975,3975,300
20240709,125000,499329085,3960,3960,3960,3960,1
20240709,124900,499325125,3970,3970,3970,3970,827
20240709,124800,496041935,3970,3970,3970,3970,4000
20240709,124700,480161935,3970,3970,3970,3970,0
20240709,124600,480161935,3970,3970,3970,3970,1161
20240709,124500,475552765,3970,3970,3970,3970,0
20240709,124400,475552765,3970,3970,3970,3970,10002
20240709,124300,435844825,3975,3975,3975,3975,0
20240709,124200,435844825,3975,3975,3975,3975,0
20240709,124100,435844825,3975,3975,3975,3975,0
20240709,124000,435844825,3975,3975,3975,3975,1
20240709,123900,435840850,3970,3975,3975,3970,954
20240709,123800,432053245,3970,3970,3970,3970,0
20240709,123700,432053245,3970,3970,3970,3970,6000
20240709,123600,408233245,3970,3970,3970,3970,20
20240709,123500,408153845,3980,3980,3980,3980,3
20240709,123400,408141905,3970,3970,3970,3970,1
20240709,123300,408137935,3980,3980,3980,3980,1
20240709,123200,408133955,3970,3970,3970,3970,10
20240709,123100,408094255,3975,3975,3975,3975,0
20240709,123000,408094255,3975,3975,3975,3975,500
20240709,122900,406106755,3975,3975,3975,3975,246
20240709,122800,405128905,3975,3975,3975,3975,3
20240709,122700,405116980,3975,3975,3975,3975,45
20240709,122600,404938105,3970,3970,3970,3970,20
20240709,122500,404858705,3970,3970,3970,3970,0
20240709,122400,404858705,3970,3970,3970,3970,2000
20240709,122300,396918705,3970,3970,3970,3970,0
20240709,122200,396918705,3970,3970,3970,3970,0
20240709,122100,396918705,3970,3970,3970,3970,0
20240709,122000,396918705,3970,3970,3970,3970,0
20240709,121900,396918705,3970,3970,3970,3970,1
20240709,121800,396914735,3975,3970,3975,3970,1001
20240709,121700,392935765,3975,3975,3975,3975,3
20240709,121600,392923840,3975,3975,3975,3975,0
20240709,121500,392923840,3975,3975,3975,3975,2
20240709,121400,392915890,3975,3965,3975,3965,53769
20240709,121300,179454475,3970,3970,3970,3970,0
20240709,121200,179454475,3970,3970,3970,3970,0
20240709,121100,179454475,3970,3970,3970,3970,0
20240709,121000,179454475,3970,3970,3970,3970,1
20240709,120900,179450505,3960,3960,3960,3960,25
20240709,120800,179351505,3965,3965,3965,3965,137
20240709,120700,178808300,3970,3965,3970,3965,30
20240709,120600,178689345,3960,3960,3960,3960,0
20240709,120500,178689345,3960,3960,3960,3960,75
20240709,120400,178392345,3965,3965,3965,3965,0
20240709,120300,178392345,3965,3965,3965,3965,0
20240709,120200,178392345,3965,3965,3965,3965,0
20240709,120100,178392345,3965,3965,3965,3965,50
20240709,120000,178194095,3965,3965,3965,3965,926
20240709,115900,174522505,3965,3965,3965,3965,0
20240709,115800,174522505,3965,3965,3965,3965,0
20240709,115700,174522505,3965,3965,3965,3965,1
20240709,115600,174518540,3965,3965,3965,3965,0
20240709,115500,174518540,3965,3965,3965,3965,0
20240709,115400,174518540,3965,3965,3965,3965,0
20240709,115300,174518540,3965,3965,3965,3965,0
20240709,115200,174518540,3965,3965,3965,3965,0
20240709,115100,174518540,3965,3965,3965,3965,0
20240709,115000,174518540,3965,3965,3965,3965,300
20240709,114900,173329040,3970,3970,3970,3970,0
20240709,114800,173329040,3970,3970,3970,3970,0
20240709,114700,173329040,3970,3970,3970,3970,0
20240709,114600,173329040,3970,3970,3970,3970,0
20240709,114500,173329040,3970,3970,3970,3970,0
20240709,114400,173329040,3970,3970,3970,3970,50
20240709,114300,173130540,3970,3970,3970,3970,0
20240709,114200,173130540,3970,3970,3970,3970,1
20240709,114100,173126570,3960,3960,3960,3960,0
20240709,114000,173126570,3960,3960,3960,3960,31
20240709,113900,173003810,3960,3960,3960,3960,50
20240709,113800,172805810,3960,3960,3960,3960,0
20240709,113700,172805810,3960,3960,3960,3960,100
20240709,113600,172409810,3970,3970,3970,3970,0
20240709,113500,172409810,3970,3970,3970,3970,0
20240709,113400,172409810,3970,3970,3970,3970,1
20240709,113300,172405840,3970,3970,3970,3970,71
20240709,113200,172123970,3970,3970,3970,3970,0
20240709,113100,172123970,3970,3970,3970,3970,0
20240709,113000,172123970,3970,3970,3970,3970,10
20240709,112900,172084270,3975,3975,3975,3975,0
20240709,112800,172084270,3975,3975,3975,3975,0
20240709,112700,172084270,3975,3975,3975,3975,0
20240709,112600,172084270,3975,3975,3975,3975,1
20240709,112500,172080295,3970,3970,3970,3970,0
20240709,112400,172080295,3970,3970,3970,3970,56
20240709,112300,171857975,3970,3970,3970,3970,1541
20240709,112200,165740205,3975,3975,3975,3975,44
20240709,112100,165565305,3975,3975,3975,3975,0
20240709,112000,165565305,3975,3975,3975,3975,1
20240709,111900,165561330,3970,3970,3970,3970,57
20240709,111800,165335040,3970,3970,3970,3970,3
20240709,111700,165323130,3970,3970,3970,3970,0
20240709,111600,165323130,3970,3970,3970,3970,0
20240709,111500,165323130,3970,3975,3975,3970,1757
20240709,111400,158341555,3970,3970,3970,3960,412
20240709,111300,156705925,3970,3970,3970,3970,1
20240709,111200,156701955,3970,3970,3970,3970,3
20240709,111100,156690045,3965,3965,3965,3965,100
20240709,111000,156293545,3965,3965,3965,3965,0
20240709,110900,156293545,3965,3965,3965,3965,359
20240709,110800,154870110,3970,3970,3970,3970,0
20240709,110700,154870110,3970,3970,3970,3970,10
20240709,110600,154830410,3965,3965,3965,3965,0
20240709,110500,154830410,3965,3965,3965,3965,0
20240709,110400,154830410,3965,3965,3965,3965,15
20240709,110300,154770935,3960,3960,3960,3960,0
20240709,110200,154770935,3960,3960,3960,3960,0
20240709,110100,154770935,3960,3960,3960,3960,595
20240709,110000,152414735,3970,3970,3970,3970,0
20240709,105900,152414735,3970,3970,3970,3970,0
20240709,105800,152414735,3970,3970,3970,3970,0
20240709,105700,152414735,3970,3970,3970,3970,0
20240709,105600,152414735,3970,3970,3970,3970,0
20240709,105500,152414735,3970,3970,3970,3970,0
20240709,105400,152414735,3970,3970,3970,3970,1
20240709,105300,152410765,3970,3970,3970,3970,0
20240709,105200,152410765,3970,3970,3970,3970,1
20240709,105100,152406795,3970,3970,3970,3970,0
20240709,105000,152406795,3970,3970,3970,3970,0
20240709,104900,152406795,3970,3960,3970,3955,401
20240709,104800,150820820,3960,3960,3960,3960,0
20240709,104700,150820820,3960,3960,3960,3960,5
20240709,104600,150801020,3960,3960,3960,3960,0
20240709,104500,150801020,3960,3960,3960,3960,1100
20240709,104400,146445020,3960,3960,3960,3960,0
20240709,104300,146445020,3960,3970,3970,3960,1001
20240709,104200,142481050,3970,3970,3970,3970,0
20240709,104100,142481050,3970,3970,3970,3970,0
20240709,104000,142481050,3970,3970,3970,3970,0
20240709,103900,142481050,3970,3970,3970,3970,0
20240709,103800,142481050,3970,3970,3970,3970,0
20240709,103700,142481050,3970,3970,3970,3970,0
20240709,103600,142481050,3970,3970,3970,3970,7
20240709,103500,142453260,3965,3965,3965,3965,0
20240709,103400,142453260,3965,3965,3965,3965,0
20240709,103300,142453260,3965,3965,3965,3965,0
20240709,103200,142453260,3965,3965,3965,3965,1230
20240709,103100,137576310,3965,3965,3965,3965,0
20240709,103000,137576310,3965,3965,3965,3965,70
20240709,102900,137298760,3965,3965,3965,3965,0
20240709,102800,137298760,3965,3965,3965,3965,350
20240709,102700,135911010,3965,3965,3965,3965,0
20240709,102600,135911010,3965,3965,3965,3965,33
20240709,102500,135780165,3965,3965,3965,3965,31
20240709,102400,135657250,3975,3975,3975,3975,70
20240709,102300,135379000,3975,3975,3975,3975,30
20240709,102200,135259750,3975,3975,3975,3975,0
20240709,102100,135259750,3975,3975,3975,3975,1
20240709,102000,135255775,3980,3980,3980,3980,2
20240709,101900,135247815,3980,3980,3980,3980,824
20240709,101800,131968295,3980,3980,3980,3980,1
20240709,101700,131964315,3975,3975,3975,3975,440
20240709,101600,130215315,3975,3975,3975,3975,27
20240709,101500,130107990,3975,3975,3975,3975,129
20240709,101400,129595215,3975,3975,3975,3975,1
20240709,101300,129591240,3965,3965,3965,3965,9
20240709,101200,129555555,3975,3975,3975,3975,0
20240709,101100,129555555,3975,3975,3975,3975,0
20240709,101000,129555555,3975,3975,3975,3975,0
20240709,100900,129555555,3975,3970,3975,3970,500
20240709,100800,127568060,3975,3975,3975,3975,200
20240709,100700,126773060,3975,3975,3975,3975,0
20240709,100600,126773060,3975,3975,3975,3975,0
20240709,100500,126773060,3975,3975,3975,3975,1
20240709,100400,126769085,3975,3975,3975,3975,0
20240709,100300,126769085,3975,3975,3975,3975,20
20240709,100200,126689585,3975,3975,3975,3975,4
20240709,100100,126673685,3975,3975,3975,3975,1
20240709,100000,126669710,3970,3955,3970,3955,2995
20240709,095900,114792045,3965,3960,3965,3960,600
20240709,095800,112413545,3970,3970,3970,3970,1
20240709,095700,112409575,3960,3960,3960,3960,100
20240709,095600,112013575,3975,3975,3975,3975,0
20240709,095500,112013575,3975,3975,3975,3975,0
20240709,095400,112013575,3975,3975,3975,3975,3
20240709,095300,112001650,3975,3975,3975,3975,12
20240709,095200,111953950,3960,3965,3965,3960,240
20240709,095100,111003545,3975,3975,3975,3975,1
20240709,095000,110999570,3975,3965,3975,3960,351
20240709,094900,109609515,3965,3975,3975,3965,25
20240709,094800,109510290,3975,3975,3975,3975,201
20240709,094700,108711315,3975,3975,3975,3975,2
20240709,094600,108703365,3975,3970,3975,3970,324
20240709,094500,107416995,3970,3970,3970,3970,27
20240709,094400,107309805,3975,3975,3975,3975,10
20240709,094300,107270055,3975,3975,3975,3975,1
20240709,094200,107266080,3955,3970,3970,3955,300
20240709,094100,106078605,3970,3970,3970,3970,58
20240709,094000,105848345,3970,3970,3970,3970,0
20240709,093900,105848345,3970,3970,3970,3970,27
20240709,093800,105741155,3970,3970,3970,3970,11
20240709,093700,105697485,3975,3970,3975,3970,37
20240709,093600,105550435,3970,3970,3970,3970,790
20240709,093500,102414135,3970,3970,3970,3970,32
20240709,093400,102287095,3970,3970,3970,3970,0
20240709,093300,102287095,3970,3970,3970,3970,193
20240709,093200,101520885,3955,3955,3955,3955,0
20240709,093100,101520885,3955,3955,3955,3955,1
20240709,093000,101516930,3955,3955,3955,3955,103
20240709,092900,101109565,3970,3970,3970,3970,0
20240709,092800,101109565,3970,3970,3970,3970,0
20240709,092700,101109565,3970,3970,3970,3970,222
20240709,092600,100228225,3970,3960,3970,3960,303
20240709,092500,99027345,3950,3950,3950,3950,28
20240709,092400,98916745,3965,3965,3965,3965,1
20240709,092300,98912780,3950,3955,3955,3945,10834
20240709,092200,56136085,3955,3955,3955,3950,1503
20240709,092100,50197035,3955,3960,3960,3955,400
20240709,092000,48614940,3960,3960,3960,3960,68
20240709,091900,48345660,3960,3960,3960,3960,32
20240709,091800,48218940,3960,3975,3975,3960,4400
20240709,091700,30793320,3975,3965,3975,3960,91
20240709,091600,30432425,3960,3965,3965,3960,101
20240709,091500,30032455,3960,3960,3960,3960,0
20240709,091400,30032455,3960,3975,3975,3960,4
20240709,091300,30016590,3960,3965,3965,3960,100
20240709,091200,29620580,3960,3960,3960,3960,1
20240709,091100,29616620,3965,3965,3965,3965,1053
20240709,091000,25441475,3965,3965,3965,3965,0
20240709,090900,25441475,3965,3965,3965,3965,51
20240709,090800,25239260,3965,3960,3970,3960,150
20240709,090700,24644900,3960,3965,3965,3960,1298
20240709,090600,19498400,3970,3970,3970,3970,622
20240709,090500,17029060,3975,3975,3975,3975,550
20240709,090400,14842810,3980,3980,3980,3980,61
20240709,090300,14600030,3985,3980,3985,3980,50
20240709,090200,14400805,3985,3985,3985,3985,121
20240709,090100,13918620,3990,3990,3990,3990,0
20240709,090000,13918620,3990,3950,3990,3950,3513