KissMeData/014530/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,190100,434163020,3980,3980,3980,3980,3447
20240712,190000,434163020,3980,3980,3980,3980,0
20240712,185900,434163020,3980,3980,3980,3980,0
20240712,185800,434163020,3980,3980,3980,3980,0
20240712,185700,434163020,3980,3980,3980,3980,0
20240712,185600,434163020,3980,3980,3980,3980,0
20240712,185500,434163020,3980,3980,3980,3980,0
20240712,185400,434163020,3980,3980,3980,3980,0
20240712,185300,434163020,3980,3980,3980,3980,0
20240712,185200,434163020,3980,3980,3980,3980,0
20240712,185100,434163020,3980,3980,3980,3980,0
20240712,185000,434163020,3980,3980,3980,3980,0
20240712,184900,434163020,3980,3980,3980,3980,0
20240712,184800,434163020,3980,3980,3980,3980,0
20240712,184700,434163020,3980,3980,3980,3980,0
20240712,184600,434163020,3980,3980,3980,3980,0
20240712,184500,434163020,3980,3980,3980,3980,0
20240712,184400,434163020,3980,3980,3980,3980,0
20240712,184300,434163020,3980,3980,3980,3980,0
20240712,184200,434163020,3980,3980,3980,3980,0
20240712,184100,434163020,3980,3980,3980,3980,0
20240712,184000,434163020,3980,3980,3980,3980,0
20240712,183900,434163020,3980,3980,3980,3980,0
20240712,183800,434163020,3980,3980,3980,3980,0
20240712,183700,434163020,3980,3980,3980,3980,0
20240712,183600,434163020,3980,3980,3980,3980,0
20240712,183500,434163020,3980,3980,3980,3980,0
20240712,183400,434163020,3980,3980,3980,3980,0
20240712,183300,434163020,3980,3980,3980,3980,0
20240712,183200,434163020,3980,3980,3980,3980,0
20240712,183100,434163020,3980,3980,3980,3980,3447
20240712,183000,434163020,3980,3980,3980,3980,0
20240712,182900,434163020,3980,3980,3980,3980,0
20240712,182800,434163020,3980,3980,3980,3980,0
20240712,182700,434163020,3980,3980,3980,3980,0
20240712,182600,434163020,3980,3980,3980,3980,0
20240712,182500,434163020,3980,3980,3980,3980,0
20240712,182400,434163020,3980,3980,3980,3980,0
20240712,182300,434163020,3980,3980,3980,3980,0
20240712,182200,434163020,3980,3980,3980,3980,0
20240712,182100,434163020,3980,3980,3980,3980,0
20240712,182000,434163020,3980,3980,3980,3980,0
20240712,181900,434163020,3980,3980,3980,3980,0
20240712,181800,434163020,3980,3980,3980,3980,0
20240712,181700,434163020,3980,3980,3980,3980,0
20240712,181600,434163020,3980,3980,3980,3980,0
20240712,181500,434163020,3980,3980,3980,3980,0
20240712,181400,434163020,3980,3980,3980,3980,0
20240712,181300,434163020,3980,3980,3980,3980,0
20240712,181200,434163020,3980,3980,3980,3980,0
20240712,181100,434163020,3980,3980,3980,3980,0
20240712,181000,434163020,3980,3980,3980,3980,0
20240712,180900,434163020,3980,3980,3980,3980,0
20240712,180800,434163020,3980,3980,3980,3980,0
20240712,180700,434163020,3980,3980,3980,3980,0
20240712,180600,434163020,3980,3980,3980,3980,0
20240712,180500,434163020,3980,3980,3980,3980,0
20240712,180400,434163020,3980,3980,3980,3980,0
20240712,180300,434163020,3980,3980,3980,3980,0
20240712,180200,434163020,3980,3980,3980,3980,0
20240712,180100,434163020,3980,3980,3980,3980,3447
20240712,180000,434163020,3980,3980,3980,3980,0
20240712,175900,434163020,3980,3980,3980,3980,0
20240712,175800,434163020,3980,3980,3980,3980,0
20240712,175700,434163020,3980,3980,3980,3980,0
20240712,175600,434163020,3980,3980,3980,3980,0
20240712,175500,434163020,3980,3980,3980,3980,0
20240712,175400,434163020,3980,3980,3980,3980,0
20240712,175300,434163020,3980,3980,3980,3980,0
20240712,175200,434163020,3980,3980,3980,3980,0
20240712,175100,434163020,3980,3980,3980,3980,0
20240712,175000,434163020,3980,3980,3980,3980,0
20240712,174900,434163020,3980,3980,3980,3980,0
20240712,174800,434163020,3980,3980,3980,3980,0
20240712,174700,434163020,3980,3980,3980,3980,0
20240712,174600,434163020,3980,3980,3980,3980,0
20240712,174500,434163020,3980,3980,3980,3980,0
20240712,174400,434163020,3980,3980,3980,3980,0
20240712,174300,434163020,3980,3980,3980,3980,0
20240712,174200,434163020,3980,3980,3980,3980,0
20240712,174100,434163020,3980,3980,3980,3980,0
20240712,174000,434163020,3980,3980,3980,3980,0
20240712,173900,434163020,3980,3980,3980,3980,0
20240712,173800,434163020,3980,3980,3980,3980,0
20240712,173700,434163020,3980,3980,3980,3980,0
20240712,173600,434163020,3980,3980,3980,3980,0
20240712,173500,434163020,3980,3980,3980,3980,0
20240712,173400,434163020,3980,3980,3980,3980,0
20240712,173300,434163020,3980,3980,3980,3980,0
20240712,173200,434163020,3980,3980,3980,3980,0
20240712,173100,434163020,3980,3980,3980,3980,3447
20240712,173000,434163020,3980,3980,3980,3980,0
20240712,172900,434163020,3980,3980,3980,3980,0
20240712,172800,434163020,3980,3980,3980,3980,0
20240712,172700,434163020,3980,3980,3980,3980,0
20240712,172600,434163020,3980,3980,3980,3980,0
20240712,172500,434163020,3980,3980,3980,3980,0
20240712,172400,434163020,3980,3980,3980,3980,0
20240712,172300,434163020,3980,3980,3980,3980,0
20240712,172200,434163020,3980,3980,3980,3980,0
20240712,172100,434163020,3980,3980,3980,3980,0
20240712,172000,434163020,3980,3980,3980,3980,0
20240712,171900,434163020,3980,3980,3980,3980,0
20240712,171800,434163020,3980,3980,3980,3980,0
20240712,171700,434163020,3980,3980,3980,3980,0
20240712,171600,434163020,3980,3980,3980,3980,0
20240712,171500,434163020,3980,3980,3980,3980,0
20240712,171400,434163020,3980,3980,3980,3980,0
20240712,171300,434163020,3980,3980,3980,3980,0
20240712,171200,434163020,3980,3980,3980,3980,0
20240712,171100,434163020,3980,3980,3980,3980,0
20240712,171000,434163020,3980,3980,3980,3980,0
20240712,170900,434163020,3980,3980,3980,3980,0
20240712,170800,434163020,3980,3980,3980,3980,0
20240712,170700,434163020,3980,3980,3980,3980,0
20240712,170600,434163020,3980,3980,3980,3980,0
20240712,170500,434163020,3980,3980,3980,3980,0
20240712,170400,434163020,3980,3980,3980,3980,0
20240712,170300,434163020,3980,3980,3980,3980,0
20240712,170200,434163020,3980,3980,3980,3980,0
20240712,170100,434163020,3980,3980,3980,3980,3447
20240712,170000,434163020,3980,3980,3980,3980,0
20240712,165900,434163020,3980,3980,3980,3980,0
20240712,165800,434163020,3980,3980,3980,3980,0
20240712,165700,434163020,3980,3980,3980,3980,0
20240712,165600,434163020,3980,3980,3980,3980,0
20240712,165500,434163020,3980,3980,3980,3980,0
20240712,165400,434163020,3980,3980,3980,3980,0
20240712,165300,434163020,3980,3980,3980,3980,0
20240712,165200,434163020,3980,3980,3980,3980,0
20240712,165100,434163020,3980,3980,3980,3980,0
20240712,165000,434163020,3980,3980,3980,3980,0
20240712,164900,434163020,3980,3980,3980,3980,0
20240712,164800,434163020,3980,3980,3980,3980,0
20240712,164700,434163020,3980,3980,3980,3980,0
20240712,164600,434163020,3980,3980,3980,3980,0
20240712,164500,434163020,3980,3980,3980,3980,0
20240712,164400,434163020,3980,3980,3980,3980,0
20240712,164300,434163020,3980,3980,3980,3980,0
20240712,164200,434163020,3980,3980,3980,3980,0
20240712,164100,434163020,3980,3980,3980,3980,0
20240712,164000,434163020,3980,3980,3980,3980,0
20240712,163900,434163020,3980,3980,3980,3980,0
20240712,163800,434163020,3980,3980,3980,3980,0
20240712,163700,434163020,3980,3980,3980,3980,0
20240712,163600,434163020,3980,3980,3980,3980,0
20240712,163500,434163020,3980,3980,3980,3980,0
20240712,163400,434163020,3980,3980,3980,3980,0
20240712,163300,434163020,3980,3980,3980,3980,0
20240712,163200,434163020,3980,3980,3980,3980,0
20240712,163100,434163020,3980,3980,3980,3980,3447
20240712,163000,434163020,3980,3980,3980,3980,0
20240712,162900,434163020,3980,3980,3980,3980,0
20240712,162800,434163020,3980,3980,3980,3980,0
20240712,162700,434163020,3980,3980,3980,3980,0
20240712,162600,434163020,3980,3980,3980,3980,0
20240712,162500,434163020,3980,3980,3980,3980,0
20240712,162400,434163020,3980,3980,3980,3980,0
20240712,162300,434163020,3980,3980,3980,3980,0
20240712,162200,434163020,3980,3980,3980,3980,0
20240712,162100,434163020,3980,3980,3980,3980,0
20240712,162000,434163020,3980,3980,3980,3980,0
20240712,161900,434163020,3980,3980,3980,3980,0
20240712,161800,434163020,3980,3980,3980,3980,0
20240712,161700,434163020,3980,3980,3980,3980,0
20240712,161600,434163020,3980,3980,3980,3980,0
20240712,161500,434163020,3980,3980,3980,3980,0
20240712,161400,434163020,3980,3980,3980,3980,0
20240712,161300,434163020,3980,3980,3980,3980,0
20240712,161200,434163020,3980,3980,3980,3980,0
20240712,161100,434163020,3980,3980,3980,3980,0
20240712,161000,434163020,3980,3980,3980,3980,0
20240712,160900,434163020,3980,3980,3980,3980,0
20240712,160800,434163020,3980,3980,3980,3980,0
20240712,160700,434163020,3980,3980,3980,3980,0
20240712,160600,434163020,3980,3980,3980,3980,0
20240712,160500,434163020,3980,3980,3980,3980,0
20240712,160400,434163020,3980,3980,3980,3980,0
20240712,160300,434163020,3980,3980,3980,3980,0
20240712,160200,434163020,3980,3980,3980,3980,0
20240712,160100,434163020,3980,3980,3980,3980,3447
20240712,160000,434163020,3980,3980,3980,3980,0
20240712,155900,434163020,3980,3980,3980,3980,0
20240712,155800,434163020,3980,3980,3980,3980,0
20240712,155700,434163020,3980,3980,3980,3980,0
20240712,155600,434163020,3980,3980,3980,3980,0
20240712,155500,434163020,3980,3980,3980,3980,0
20240712,155400,434163020,3980,3980,3980,3980,0
20240712,155300,434163020,3980,3980,3980,3980,0
20240712,155200,434163020,3980,3980,3980,3980,0
20240712,155100,434163020,3980,3980,3980,3980,0
20240712,155000,434163020,3980,3980,3980,3980,0
20240712,154900,434163020,3980,3980,3980,3980,0
20240712,154800,434163020,3980,3980,3980,3980,0
20240712,154700,434163020,3980,3980,3980,3980,0
20240712,154600,434163020,3980,3980,3980,3980,0
20240712,154500,434163020,3980,3980,3980,3980,0
20240712,154400,434163020,3980,3980,3980,3980,0
20240712,154300,434163020,3980,3980,3980,3980,0
20240712,154200,434163020,3980,3980,3980,3980,0
20240712,154100,434163020,3980,3980,3980,3980,0
20240712,154000,434163020,3980,3980,3980,3980,0
20240712,153900,434163020,3980,3980,3980,3980,0
20240712,153800,434163020,3980,3980,3980,3980,0
20240712,153700,434163020,3980,3980,3980,3980,0
20240712,153600,434163020,3980,3980,3980,3980,0
20240712,153500,434163020,3980,3980,3980,3980,0
20240712,153400,434163020,3980,3980,3980,3980,0
20240712,153300,434163020,3980,3980,3980,3980,0
20240712,153200,434163020,3980,3980,3980,3980,0
20240712,153100,434163020,3980,3980,3980,3980,3447
20240712,153000,434163020,3980,3980,3980,3980,3447
20240712,152900,420443960,3985,3985,3985,3985,0
20240712,152800,420443960,3985,3985,3985,3985,0
20240712,152700,420443960,3985,3985,3985,3985,0
20240712,152600,420443960,3985,3985,3985,3985,0
20240712,152500,420443960,3985,3985,3985,3985,0
20240712,152400,420443960,3985,3985,3985,3985,0
20240712,152300,420443960,3985,3985,3985,3985,0
20240712,152200,420443960,3985,3985,3985,3985,0
20240712,152100,420443960,3985,3985,3985,3985,0
20240712,152000,420443960,3985,3985,3985,3985,0
20240712,151900,420443960,3985,3970,3985,3970,1362
20240712,151800,415026205,3970,3970,3990,3970,687
20240712,151700,412288500,3985,3970,3985,3970,504
20240712,151600,410280075,3985,3990,3990,3980,1092
20240712,151500,405925725,3990,3990,3990,3990,473
20240712,151400,404038455,4000,3990,4000,3990,3813
20240712,151300,388811755,3995,3990,3995,3990,1247
20240712,151200,383836195,3990,3985,3990,3960,1083
20240712,151100,379519100,3985,3985,3985,3985,961
20240712,151000,375689515,3985,3985,3985,3985,561
20240712,150900,373453930,3985,3980,3985,3980,1118
20240712,150800,369001930,3980,3980,3985,3980,528
20240712,150700,366900435,3980,3980,3980,3975,1407
20240712,150600,361302255,3980,3980,3980,3980,933
20240712,150500,357588915,3980,3980,3980,3980,2331
20240712,150400,348311535,3980,3980,3980,3975,509
20240712,150300,346285720,3980,3975,3980,3950,1151
20240712,150200,341710430,3975,3970,3975,3970,688
20240712,150100,338978475,3975,3965,3975,3965,3849
20240712,150000,323698150,3965,3965,3965,3965,557
20240712,145900,321489645,3965,3965,3965,3965,471
20240712,145800,319622130,3965,3965,3965,3965,528
20240712,145700,317528610,3960,3955,3960,3955,2758
20240712,145600,306612140,3955,3955,3955,3955,910
20240712,145500,303013090,3955,3955,3955,3955,628
20240712,145400,300529350,3955,3955,3955,3955,481
20240712,145300,298626995,3955,3950,3955,3950,561
20240712,145200,296408325,3945,3950,3950,3945,628
20240712,145100,293928225,3950,3950,3950,3950,809
20240712,145000,290732675,3950,3950,3950,3950,1067
20240712,144900,286518025,3950,3950,3950,3950,0
20240712,144800,286518025,3950,3950,3950,3950,0
20240712,144700,286518025,3950,3945,3950,3945,201
20240712,144600,285725075,3950,3950,3950,3950,0
20240712,144500,285725075,3950,3945,3950,3945,4
20240712,144400,285709290,3950,3950,3950,3950,0
20240712,144300,285709290,3950,3950,3950,3950,1
20240712,144200,285705340,3950,3950,3950,3950,1
20240712,144100,285701390,3950,3950,3950,3950,0
20240712,144000,285701390,3950,3950,3950,3950,0
20240712,143900,285701390,3950,3950,3950,3950,0
20240712,143800,285701390,3950,3950,3950,3950,0
20240712,143700,285701390,3950,3950,3950,3950,0
20240712,143600,285701390,3950,3950,3950,3950,0
20240712,143500,285701390,3950,3950,3950,3950,3
20240712,143400,285689540,3950,3950,3950,3950,1
20240712,143300,285685590,3945,3945,3945,3945,0
20240712,143200,285685590,3945,3945,3945,3945,0
20240712,143100,285685590,3945,3945,3945,3945,44
20240712,143000,285512010,3950,3950,3950,3950,0
20240712,142900,285512010,3950,3950,3950,3950,0
20240712,142800,285512010,3950,3950,3950,3950,0
20240712,142700,285512010,3950,3950,3950,3950,0
20240712,142600,285512010,3950,3950,3950,3950,0
20240712,142500,285512010,3950,3950,3950,3950,0
20240712,142400,285512010,3950,3950,3950,3950,288
20240712,142300,284374410,3950,3950,3950,3950,20
20240712,142200,284295410,3950,3950,3950,3950,136
20240712,142100,283758210,3955,3955,3955,3955,0
20240712,142000,283758210,3955,3955,3955,3955,0
20240712,141900,283758210,3955,3955,3955,3955,0
20240712,141800,283758210,3955,3955,3955,3955,0
20240712,141700,283758210,3955,3955,3955,3955,0
20240712,141600,283758210,3955,3955,3955,3955,0
20240712,141500,283758210,3955,3955,3955,3955,0
20240712,141400,283758210,3955,3955,3955,3945,266
20240712,141300,282708780,3950,3950,3950,3950,0
20240712,141200,282708780,3950,3955,3955,3950,16
20240712,141100,282645575,3955,3955,3955,3955,49
20240712,141000,282451780,3955,3950,3955,3950,1250
20240712,140900,277513030,3945,3945,3945,3945,0
20240712,140800,277513030,3945,3945,3945,3945,634
20240712,140700,275011900,3945,3945,3945,3945,0
20240712,140600,275011900,3945,3955,3955,3945,10
20240712,140500,274972440,3950,3950,3950,3950,0
20240712,140400,274972440,3950,3950,3950,3950,140
20240712,140300,274419440,3950,3950,3950,3950,37
20240712,140200,274273290,3950,3950,3950,3950,0
20240712,140100,274273290,3950,3950,3950,3950,365
20240712,140000,272831540,3950,3950,3950,3950,0
20240712,135900,272831540,3950,3950,3950,3950,1
20240712,135800,272827590,3950,3950,3950,3950,200
20240712,135700,272037590,3950,3945,3950,3945,101
20240712,135600,271639140,3945,3945,3945,3945,5
20240712,135500,271619415,3950,3950,3950,3950,0
20240712,135400,271619415,3950,3950,3950,3950,0
20240712,135300,271619415,3950,3950,3950,3950,2050
20240712,135200,263521915,3950,3950,3950,3950,1
20240712,135100,263517965,3945,3945,3945,3945,0
20240712,135000,263517965,3945,3945,3945,3945,0
20240712,134900,263517965,3945,3945,3945,3945,0
20240712,134800,263517965,3945,3945,3945,3945,434
20240712,134700,261805835,3945,3945,3945,3945,0
20240712,134600,261805835,3945,3945,3945,3945,0
20240712,134500,261805835,3945,3945,3945,3945,0
20240712,134400,261805835,3945,3945,3945,3945,0
20240712,134300,261805835,3945,3945,3945,3945,2
20240712,134200,261797945,3945,3945,3945,3945,1
20240712,134100,261794000,3945,3945,3945,3945,301
20240712,134000,260606555,3945,3945,3945,3945,182
20240712,133900,259888565,3945,3945,3945,3945,0
20240712,133800,259888565,3945,3945,3945,3945,2
20240712,133700,259880675,3945,3945,3945,3945,0
20240712,133600,259880675,3945,3945,3945,3945,5
20240712,133500,259860950,3945,3945,3945,3945,1
20240712,133400,259857005,3945,3945,3945,3945,0
20240712,133300,259857005,3945,3945,3945,3945,0
20240712,133200,259857005,3945,3945,3945,3945,10
20240712,133100,259817555,3945,3945,3945,3945,0
20240712,133000,259817555,3945,3945,3945,3945,200
20240712,132900,259028555,3945,3945,3945,3945,93
20240712,132800,258661670,3945,3945,3945,3945,500
20240712,132700,256689170,3950,3950,3950,3950,28
20240712,132600,256578570,3950,3950,3950,3950,0
20240712,132500,256578570,3950,3950,3950,3950,0
20240712,132400,256578570,3950,3940,3950,3940,20
20240712,132300,256499760,3940,3940,3940,3940,0
20240712,132200,256499760,3940,3940,3940,3940,1706
20240712,132100,249778120,3945,3945,3945,3945,249
20240712,132000,248795815,3945,3945,3945,3945,0
20240712,131900,248795815,3945,3945,3945,3945,0
20240712,131800,248795815,3945,3945,3945,3945,2084
20240712,131700,240574435,3945,3945,3945,3945,0
20240712,131600,240574435,3945,3945,3945,3945,0
20240712,131500,240574435,3945,3945,3945,3945,0
20240712,131400,240574435,3945,3945,3945,3945,51
20240712,131300,240373240,3950,3950,3950,3950,0
20240712,131200,240373240,3950,3950,3950,3950,15
20240712,131100,240313990,3945,3945,3945,3945,0
20240712,131000,240313990,3945,3950,3950,3945,59
20240712,130900,240081105,3945,3945,3945,3945,0
20240712,130800,240081105,3945,3945,3945,3945,0
20240712,130700,240081105,3945,3945,3945,3945,0
20240712,130600,240081105,3945,3945,3945,3945,0
20240712,130500,240081105,3945,3945,3945,3945,0
20240712,130400,240081105,3945,3945,3945,3945,0
20240712,130300,240081105,3945,3945,3945,3945,0
20240712,130200,240081105,3945,3945,3945,3945,0
20240712,130100,240081105,3945,3955,3955,3945,3701
20240712,130000,225480650,3945,3945,3945,3945,0
20240712,125900,225480650,3945,3945,3945,3945,0
20240712,125800,225480650,3945,3955,3955,3945,354
20240712,125700,224080600,3945,3945,3945,3945,0
20240712,125600,224080600,3945,3945,3945,3945,500
20240712,125500,222108100,3950,3945,3950,3945,501
20240712,125400,220131650,3945,3945,3945,3945,1500
20240712,125300,214214150,3945,3945,3945,3945,1
20240712,125200,214210205,3945,3945,3945,3945,5675
20240712,125100,191822330,3945,3945,3945,3945,0
20240712,125000,191822330,3945,3950,3950,3945,300
20240712,124900,190638280,3950,3950,3950,3950,0
20240712,124800,190638280,3950,3950,3950,3950,0
20240712,124700,190638280,3950,3950,3950,3950,0
20240712,124600,190638280,3950,3950,3950,3950,2
20240712,124500,190630380,3955,3955,3955,3955,0
20240712,124400,190630380,3955,3955,3955,3955,348
20240712,124300,189254040,3945,3945,3945,3945,0
20240712,124200,189254040,3945,3945,3945,3945,0
20240712,124100,189254040,3945,3945,3945,3945,0
20240712,124000,189254040,3945,3945,3945,3945,0
20240712,123900,189254040,3945,3945,3945,3945,0
20240712,123800,189254040,3945,3945,3945,3945,0
20240712,123700,189254040,3945,3950,3950,3945,69
20240712,123600,188981685,3945,3945,3945,3945,60
20240712,123500,188744985,3960,3960,3960,3960,0
20240712,123400,188744985,3960,3960,3960,3960,0
20240712,123300,188744985,3960,3960,3960,3960,1
20240712,123200,188741025,3945,3945,3945,3945,0
20240712,123100,188741025,3945,3945,3945,3945,324
20240712,123000,187462845,3950,3950,3950,3950,0
20240712,122900,187462845,3950,3950,3950,3950,0
20240712,122800,187462845,3950,3950,3950,3950,34
20240712,122700,187328545,3950,3950,3950,3950,30
20240712,122600,187210045,3950,3950,3950,3950,0
20240712,122500,187210045,3950,3950,3950,3950,0
20240712,122400,187210045,3950,3950,3950,3950,0
20240712,122300,187210045,3950,3950,3950,3950,55
20240712,122200,186992795,3945,3950,3950,3945,432
20240712,122100,185287145,3960,3960,3960,3960,0
20240712,122000,185287145,3960,3960,3960,3960,0
20240712,121900,185287145,3960,3960,3960,3960,0
20240712,121800,185287145,3960,3960,3960,3960,1
20240712,121700,185283185,3950,3950,3950,3950,2500
20240712,121600,175408185,3960,3960,3960,3960,2
20240712,121500,175400265,3955,3955,3955,3955,0
20240712,121400,175400265,3955,3955,3955,3955,0
20240712,121300,175400265,3955,3955,3955,3955,968
20240712,121200,171571825,3960,3960,3960,3960,0
20240712,121100,171571825,3960,3960,3960,3960,0
20240712,121000,171571825,3960,3960,3960,3960,0
20240712,120900,171571825,3960,3960,3960,3960,0
20240712,120800,171571825,3960,3960,3960,3960,0
20240712,120700,171571825,3960,3960,3960,3960,0
20240712,120600,171571825,3960,3960,3960,3960,0
20240712,120500,171571825,3960,3960,3960,3960,0
20240712,120400,171571825,3960,3960,3960,3960,0
20240712,120300,171571825,3960,3960,3960,3960,0
20240712,120200,171571825,3960,3960,3960,3960,1
20240712,120100,171567865,3950,3950,3950,3950,0
20240712,120000,171567865,3950,3950,3950,3950,4
20240712,115900,171552065,3960,3960,3960,3960,0
20240712,115800,171552065,3960,3960,3960,3960,0
20240712,115700,171552065,3960,3960,3960,3960,1
20240712,115600,171548105,3950,3950,3950,3950,200
20240712,115500,170758105,3965,3965,3965,3965,2
20240712,115400,170750175,3965,3965,3965,3950,15
20240712,115300,170690895,3950,3955,3955,3950,1719
20240712,115200,163897575,3965,3965,3965,3965,1
20240712,115100,163893610,3965,3965,3965,3965,0
20240712,115000,163893610,3965,3965,3965,3965,0
20240712,114900,163893610,3965,3965,3965,3965,0
20240712,114800,163893610,3965,3965,3965,3965,50
20240712,114700,163695360,3965,3965,3965,3965,0
20240712,114600,163695360,3965,3965,3965,3965,0
20240712,114500,163695360,3965,3965,3965,3965,0
20240712,114400,163695360,3965,3965,3965,3965,0
20240712,114300,163695360,3965,3960,3965,3960,1369
20240712,114200,158274115,3955,3955,3955,3955,0
20240712,114100,158274115,3955,3955,3955,3955,0
20240712,114000,158274115,3955,3955,3955,3955,9
20240712,113900,158238520,3955,3955,3960,3955,928
20240712,113800,154568270,3955,3955,3955,3955,200
20240712,113700,153777270,3960,3960,3960,3960,0
20240712,113600,153777270,3960,3960,3960,3960,15
20240712,113500,153717870,3960,3960,3960,3960,0
20240712,113400,153717870,3960,3960,3960,3960,0
20240712,113300,153717870,3960,3960,3960,3960,49
20240712,113200,153523830,3960,3960,3960,3960,0
20240712,113100,153523830,3960,3960,3960,3960,0
20240712,113000,153523830,3960,3960,3960,3960,0
20240712,112900,153523830,3960,3960,3960,3960,0
20240712,112800,153523830,3960,3960,3960,3960,0
20240712,112700,153523830,3960,3960,3960,3960,0
20240712,112600,153523830,3960,3960,3960,3960,2
20240712,112500,153515910,3960,3960,3960,3960,0
20240712,112400,153515910,3960,3960,3960,3960,1
20240712,112300,153511950,3960,3960,3960,3960,0
20240712,112200,153511950,3960,3960,3960,3960,0
20240712,112100,153511950,3960,3960,3960,3960,0
20240712,112000,153511950,3960,3960,3960,3960,0
20240712,111900,153511950,3960,3960,3960,3960,0
20240712,111800,153511950,3960,3960,3960,3960,0
20240712,111700,153511950,3960,3960,3960,3960,0
20240712,111600,153511950,3960,3960,3960,3960,0
20240712,111500,153511950,3960,3960,3960,3960,0
20240712,111400,153511950,3960,3960,3960,3960,0
20240712,111300,153511950,3960,3960,3960,3960,412
20240712,111200,151880430,3960,3960,3960,3960,0
20240712,111100,151880430,3960,3960,3960,3960,1
20240712,111000,151876470,3960,3960,3960,3960,0
20240712,110900,151876470,3960,3960,3960,3960,1
20240712,110800,151872510,3960,3960,3960,3960,0
20240712,110700,151872510,3960,3960,3960,3960,0
20240712,110600,151872510,3960,3960,3960,3960,0
20240712,110500,151872510,3960,3960,3960,3960,0
20240712,110400,151872510,3960,3960,3960,3960,0
20240712,110300,151872510,3960,3960,3960,3960,0
20240712,110200,151872510,3960,3960,3960,3960,50
20240712,110100,151674510,3960,3960,3960,3960,0
20240712,110000,151674510,3960,3960,3960,3960,0
20240712,105900,151674510,3960,3960,3960,3960,1
20240712,105800,151670550,3950,3950,3950,3950,0
20240712,105700,151670550,3950,3950,3950,3950,0
20240712,105600,151670550,3950,3950,3950,3950,277
20240712,105500,150576400,3950,3950,3950,3950,5
20240712,105400,150556650,3950,3950,3950,3950,0
20240712,105300,150556650,3950,3950,3950,3950,0
20240712,105200,150556650,3950,3950,3950,3950,1
20240712,105100,150552700,3950,3950,3950,3950,0
20240712,105000,150552700,3950,3950,3950,3950,0
20240712,104900,150552700,3950,3950,3950,3950,0
20240712,104800,150552700,3950,3950,3950,3950,0
20240712,104700,150552700,3950,3950,3950,3950,0
20240712,104600,150552700,3950,3950,3950,3950,228
20240712,104500,149652100,3950,3950,3950,3950,9
20240712,104400,149616550,3950,3950,3950,3950,1
20240712,104300,149612600,3950,3950,3950,3950,160
20240712,104200,148980600,3960,3960,3960,3960,0
20240712,104100,148980600,3960,3960,3960,3960,10
20240712,104000,148941000,3960,3960,3960,3960,0
20240712,103900,148941000,3960,3960,3960,3960,0
20240712,103800,148941000,3960,3960,3960,3960,3
20240712,103700,148929120,3960,3960,3960,3960,0
20240712,103600,148929120,3960,3960,3960,3960,1
20240712,103500,148925160,3955,3955,3955,3955,0
20240712,103400,148925160,3955,3960,3960,3955,98
20240712,103300,148537565,3955,3955,3955,3955,0
20240712,103200,148537565,3955,3955,3955,3955,0
20240712,103100,148537565,3955,3955,3955,3955,0
20240712,103000,148537565,3955,3955,3955,3955,1293
20240712,102900,143423750,3950,3950,3950,3950,125
20240712,102800,142930000,3950,3950,3950,3950,0
20240712,102700,142930000,3950,3950,3950,3950,326
20240712,102600,141642300,3950,3950,3950,3950,151
20240712,102500,141045850,3950,3950,3950,3950,0
20240712,102400,141045850,3950,3950,3950,3950,243
20240712,102300,140086000,3950,3950,3950,3950,1
20240712,102200,140082050,3945,3945,3945,3945,211
20240712,102100,139249655,3945,3945,3945,3945,1443
20240712,102000,133557020,3950,3950,3950,3950,2
20240712,101900,133549120,3950,3945,3950,3945,235
20240712,101800,132621445,3945,3945,3945,3945,1
20240712,101700,132617500,3950,3950,3950,3950,0
20240712,101600,132617500,3950,3945,3950,3945,3050
20240712,101500,120585000,3950,3950,3950,3950,0
20240712,101400,120585000,3950,3950,3950,3950,21
20240712,101300,120502050,3950,3950,3950,3950,21
20240712,101200,120419100,3950,3950,3950,3950,36
20240712,101100,120276900,3950,3950,3950,3950,6
20240712,101000,120253200,3950,3950,3950,3950,0
20240712,100900,120253200,3950,3950,3950,3950,97
20240712,100800,119870050,3950,3950,3950,3950,832
20240712,100700,116583650,3955,3955,3955,3955,246
20240712,100600,115610720,3950,3950,3950,3950,20
20240712,100500,115531720,3950,3950,3950,3950,12
20240712,100400,115484320,3950,3950,3950,3950,19
20240712,100300,115409270,3950,3950,3950,3950,34
20240712,100200,115274970,3960,3960,3960,3960,5
20240712,100100,115255170,3950,3950,3950,3950,24
20240712,100000,115160370,3960,3960,3960,3960,0
20240712,095900,115160370,3960,3960,3960,3960,0
20240712,095800,115160370,3960,3950,3960,3950,647
20240712,095700,112604710,3950,3950,3950,3950,2051
20240712,095600,104503260,3950,3950,3950,3950,0
20240712,095500,104503260,3950,3950,3950,3950,190
20240712,095400,103752760,3960,3960,3960,3960,0
20240712,095300,103752760,3960,3960,3960,3960,9
20240712,095200,103717120,3955,3955,3955,3955,0
20240712,095100,103717120,3955,3955,3955,3955,281
20240712,095000,102605765,3960,3960,3960,3960,0
20240712,094900,102605765,3960,3960,3960,3960,1
20240712,094800,102601805,3950,3955,3955,3950,2898
20240712,094700,91148965,3955,3955,3955,3955,0
20240712,094600,91148965,3955,3955,3955,3955,0
20240712,094500,91148965,3955,3960,3960,3955,113
20240712,094400,90701985,3955,3960,3960,3955,2032
20240712,094300,82665415,3955,3960,3960,3955,25
20240712,094200,82566430,3955,3955,3955,3955,3
20240712,094100,82554565,3960,3960,3960,3960,0
20240712,094000,82554565,3960,3960,3960,3960,1
20240712,093900,82550605,3960,3960,3960,3960,0
20240712,093800,82550605,3960,3960,3960,3960,0
20240712,093700,82550605,3960,3960,3960,3960,0
20240712,093600,82550605,3960,3960,3960,3960,0
20240712,093500,82550605,3960,3960,3960,3960,81
20240712,093400,82229845,3960,3960,3960,3950,270
20240712,093300,81163235,3960,3960,3960,3950,1002
20240712,093200,77202565,3960,3960,3960,3960,0
20240712,093100,77202565,3960,3960,3960,3960,0
20240712,093000,77202565,3960,3960,3960,3960,2
20240712,092900,77194645,3960,3960,3960,3960,461
20240712,092800,75369085,3970,3970,3970,3970,0
20240712,092700,75369085,3970,3970,3970,3970,0
20240712,092600,75369085,3970,3970,3970,3970,0
20240712,092500,75369085,3970,3970,3970,3970,25
20240712,092400,75269835,3970,3970,3970,3970,0
20240712,092300,75269835,3970,3970,3970,3970,0
20240712,092200,75269835,3970,3970,3970,3970,10
20240712,092100,75230135,3970,3950,3970,3950,167
20240712,092000,74570465,3950,3970,3970,3950,3731
20240712,091900,59825470,3970,3970,3970,3970,3
20240712,091800,59813560,3955,3955,3955,3955,1148
20240712,091700,55273220,3975,3975,3975,3975,2
20240712,091600,55265270,3970,3970,3970,3965,359
20240712,091500,53840465,3975,3975,3975,3975,0
20240712,091400,53840465,3975,3965,3975,3965,543
20240712,091300,51684260,3955,3960,3965,3955,1307
20240712,091200,46510370,3960,3960,3960,3960,0
20240712,091100,46510370,3960,3960,3960,3960,300
20240712,091000,45322370,3960,3955,3960,3950,4001
20240712,090900,29517035,3955,3955,3955,3955,0
20240712,090800,29517035,3955,3955,3955,3950,986
20240712,090700,25617440,3955,3955,3955,3955,876
20240712,090600,22152860,3955,3955,3955,3955,400
20240712,090500,20570860,3955,3955,3955,3955,39
20240712,090400,20416615,3955,3950,3965,3950,2358
20240712,090300,11101740,3965,3955,3965,3955,2189
20240712,090200,2444235,3970,3970,3970,3970,2
20240712,090100,2436295,3970,3970,3970,3970,0
20240712,090000,2436295,3970,3955,3970,3955,616