KissMeData/123700/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,202400,256156260,3455,3455,3455,3455,879
20240712,202300,256156260,3455,3455,3455,3455,0
20240712,202200,256156260,3455,3455,3455,3455,0
20240712,202100,256156260,3455,3455,3455,3455,0
20240712,202000,256156260,3455,3455,3455,3455,0
20240712,201900,256156260,3455,3455,3455,3455,0
20240712,201800,256156260,3455,3455,3455,3455,0
20240712,201700,256156260,3455,3455,3455,3455,0
20240712,201600,256156260,3455,3455,3455,3455,0
20240712,201500,256156260,3455,3455,3455,3455,0
20240712,201400,256156260,3455,3455,3455,3455,0
20240712,201300,256156260,3455,3455,3455,3455,0
20240712,201200,256156260,3455,3455,3455,3455,0
20240712,201100,256156260,3455,3455,3455,3455,0
20240712,201000,256156260,3455,3455,3455,3455,0
20240712,200900,256156260,3455,3455,3455,3455,0
20240712,200800,256156260,3455,3455,3455,3455,0
20240712,200700,256156260,3455,3455,3455,3455,0
20240712,200600,256156260,3455,3455,3455,3455,0
20240712,200500,256156260,3455,3455,3455,3455,0
20240712,200400,256156260,3455,3455,3455,3455,0
20240712,200300,256156260,3455,3455,3455,3455,0
20240712,200200,256156260,3455,3455,3455,3455,0
20240712,200100,256156260,3455,3455,3455,3455,0
20240712,200000,256156260,3455,3455,3455,3455,0
20240712,195900,256156260,3455,3455,3455,3455,0
20240712,195800,256156260,3455,3455,3455,3455,0
20240712,195700,256156260,3455,3455,3455,3455,0
20240712,195600,256156260,3455,3455,3455,3455,0
20240712,195500,256156260,3455,3455,3455,3455,0
20240712,195400,256156260,3455,3455,3455,3455,879
20240712,195300,256156260,3455,3455,3455,3455,0
20240712,195200,256156260,3455,3455,3455,3455,0
20240712,195100,256156260,3455,3455,3455,3455,0
20240712,195000,256156260,3455,3455,3455,3455,0
20240712,194900,256156260,3455,3455,3455,3455,0
20240712,194800,256156260,3455,3455,3455,3455,0
20240712,194700,256156260,3455,3455,3455,3455,0
20240712,194600,256156260,3455,3455,3455,3455,0
20240712,194500,256156260,3455,3455,3455,3455,0
20240712,194400,256156260,3455,3455,3455,3455,0
20240712,194300,256156260,3455,3455,3455,3455,0
20240712,194200,256156260,3455,3455,3455,3455,0
20240712,194100,256156260,3455,3455,3455,3455,0
20240712,194000,256156260,3455,3455,3455,3455,0
20240712,193900,256156260,3455,3455,3455,3455,0
20240712,193800,256156260,3455,3455,3455,3455,0
20240712,193700,256156260,3455,3455,3455,3455,0
20240712,193600,256156260,3455,3455,3455,3455,0
20240712,193500,256156260,3455,3455,3455,3455,0
20240712,193400,256156260,3455,3455,3455,3455,0
20240712,193300,256156260,3455,3455,3455,3455,0
20240712,193200,256156260,3455,3455,3455,3455,0
20240712,193100,256156260,3455,3455,3455,3455,0
20240712,193000,256156260,3455,3455,3455,3455,0
20240712,192900,256156260,3455,3455,3455,3455,0
20240712,192800,256156260,3455,3455,3455,3455,0
20240712,192700,256156260,3455,3455,3455,3455,0
20240712,192600,256156260,3455,3455,3455,3455,0
20240712,192500,256156260,3455,3455,3455,3455,0
20240712,192400,256156260,3455,3455,3455,3455,879
20240712,192300,256156260,3455,3455,3455,3455,0
20240712,192200,256156260,3455,3455,3455,3455,0
20240712,192100,256156260,3455,3455,3455,3455,0
20240712,192000,256156260,3455,3455,3455,3455,0
20240712,191900,256156260,3455,3455,3455,3455,0
20240712,191800,256156260,3455,3455,3455,3455,0
20240712,191700,256156260,3455,3455,3455,3455,0
20240712,191600,256156260,3455,3455,3455,3455,0
20240712,191500,256156260,3455,3455,3455,3455,0
20240712,191400,256156260,3455,3455,3455,3455,0
20240712,191300,256156260,3455,3455,3455,3455,0
20240712,191200,256156260,3455,3455,3455,3455,0
20240712,191100,256156260,3455,3455,3455,3455,0
20240712,191000,256156260,3455,3455,3455,3455,0
20240712,190900,256156260,3455,3455,3455,3455,0
20240712,190800,256156260,3455,3455,3455,3455,0
20240712,190700,256156260,3455,3455,3455,3455,0
20240712,190600,256156260,3455,3455,3455,3455,0
20240712,190500,256156260,3455,3455,3455,3455,0
20240712,190400,256156260,3455,3455,3455,3455,0
20240712,190300,256156260,3455,3455,3455,3455,0
20240712,190200,256156260,3455,3455,3455,3455,0
20240712,190100,256156260,3455,3455,3455,3455,0
20240712,190000,256156260,3455,3455,3455,3455,0
20240712,185900,256156260,3455,3455,3455,3455,0
20240712,185800,256156260,3455,3455,3455,3455,0
20240712,185700,256156260,3455,3455,3455,3455,0
20240712,185600,256156260,3455,3455,3455,3455,0
20240712,185500,256156260,3455,3455,3455,3455,0
20240712,185400,256156260,3455,3455,3455,3455,879
20240712,185300,256156260,3455,3455,3455,3455,0
20240712,185200,256156260,3455,3455,3455,3455,0
20240712,185100,256156260,3455,3455,3455,3455,0
20240712,185000,256156260,3455,3455,3455,3455,0
20240712,184900,256156260,3455,3455,3455,3455,0
20240712,184800,256156260,3455,3455,3455,3455,0
20240712,184700,256156260,3455,3455,3455,3455,0
20240712,184600,256156260,3455,3455,3455,3455,0
20240712,184500,256156260,3455,3455,3455,3455,0
20240712,184400,256156260,3455,3455,3455,3455,0
20240712,184300,256156260,3455,3455,3455,3455,0
20240712,184200,256156260,3455,3455,3455,3455,0
20240712,184100,256156260,3455,3455,3455,3455,0
20240712,184000,256156260,3455,3455,3455,3455,0
20240712,183900,256156260,3455,3455,3455,3455,0
20240712,183800,256156260,3455,3455,3455,3455,0
20240712,183700,256156260,3455,3455,3455,3455,0
20240712,183600,256156260,3455,3455,3455,3455,0
20240712,183500,256156260,3455,3455,3455,3455,0
20240712,183400,256156260,3455,3455,3455,3455,0
20240712,183300,256156260,3455,3455,3455,3455,0
20240712,183200,256156260,3455,3455,3455,3455,0
20240712,183100,256156260,3455,3455,3455,3455,0
20240712,183000,256156260,3455,3455,3455,3455,0
20240712,182900,256156260,3455,3455,3455,3455,0
20240712,182800,256156260,3455,3455,3455,3455,0
20240712,182700,256156260,3455,3455,3455,3455,0
20240712,182600,256156260,3455,3455,3455,3455,0
20240712,182500,256156260,3455,3455,3455,3455,0
20240712,182400,256156260,3455,3455,3455,3455,879
20240712,182300,256156260,3455,3455,3455,3455,0
20240712,182200,256156260,3455,3455,3455,3455,0
20240712,182100,256156260,3455,3455,3455,3455,0
20240712,182000,256156260,3455,3455,3455,3455,0
20240712,181900,256156260,3455,3455,3455,3455,0
20240712,181800,256156260,3455,3455,3455,3455,0
20240712,181700,256156260,3455,3455,3455,3455,0
20240712,181600,256156260,3455,3455,3455,3455,0
20240712,181500,256156260,3455,3455,3455,3455,0
20240712,181400,256156260,3455,3455,3455,3455,0
20240712,181300,256156260,3455,3455,3455,3455,0
20240712,181200,256156260,3455,3455,3455,3455,0
20240712,181100,256156260,3455,3455,3455,3455,0
20240712,181000,256156260,3455,3455,3455,3455,0
20240712,180900,256156260,3455,3455,3455,3455,0
20240712,180800,256156260,3455,3455,3455,3455,0
20240712,180700,256156260,3455,3455,3455,3455,0
20240712,180600,256156260,3455,3455,3455,3455,0
20240712,180500,256156260,3455,3455,3455,3455,0
20240712,180400,256156260,3455,3455,3455,3455,0
20240712,180300,256156260,3455,3455,3455,3455,0
20240712,180200,256156260,3455,3455,3455,3455,0
20240712,180100,256156260,3455,3455,3455,3455,0
20240712,180000,256156260,3455,3455,3455,3455,0
20240712,175900,256156260,3455,3455,3455,3455,0
20240712,175800,256156260,3455,3455,3455,3455,0
20240712,175700,256156260,3455,3455,3455,3455,0
20240712,175600,256156260,3455,3455,3455,3455,0
20240712,175500,256156260,3455,3455,3455,3455,0
20240712,175400,256156260,3455,3455,3455,3455,879
20240712,175300,256156260,3455,3455,3455,3455,0
20240712,175200,256156260,3455,3455,3455,3455,0
20240712,175100,256156260,3455,3455,3455,3455,0
20240712,175000,256156260,3455,3455,3455,3455,0
20240712,174900,256156260,3455,3455,3455,3455,0
20240712,174800,256156260,3455,3455,3455,3455,0
20240712,174700,256156260,3455,3455,3455,3455,0
20240712,174600,256156260,3455,3455,3455,3455,0
20240712,174500,256156260,3455,3455,3455,3455,0
20240712,174400,256156260,3455,3455,3455,3455,0
20240712,174300,256156260,3455,3455,3455,3455,0
20240712,174200,256156260,3455,3455,3455,3455,0
20240712,174100,256156260,3455,3455,3455,3455,0
20240712,174000,256156260,3455,3455,3455,3455,0
20240712,173900,256156260,3455,3455,3455,3455,0
20240712,173800,256156260,3455,3455,3455,3455,0
20240712,173700,256156260,3455,3455,3455,3455,0
20240712,173600,256156260,3455,3455,3455,3455,0
20240712,173500,256156260,3455,3455,3455,3455,0
20240712,173400,256156260,3455,3455,3455,3455,0
20240712,173300,256156260,3455,3455,3455,3455,0
20240712,173200,256156260,3455,3455,3455,3455,0
20240712,173100,256156260,3455,3455,3455,3455,0
20240712,173000,256156260,3455,3455,3455,3455,0
20240712,172900,256156260,3455,3455,3455,3455,0
20240712,172800,256156260,3455,3455,3455,3455,0
20240712,172700,256156260,3455,3455,3455,3455,0
20240712,172600,256156260,3455,3455,3455,3455,0
20240712,172500,256156260,3455,3455,3455,3455,0
20240712,172400,256156260,3455,3455,3455,3455,879
20240712,172300,256156260,3455,3455,3455,3455,0
20240712,172200,256156260,3455,3455,3455,3455,0
20240712,172100,256156260,3455,3455,3455,3455,0
20240712,172000,256156260,3455,3455,3455,3455,0
20240712,171900,256156260,3455,3455,3455,3455,0
20240712,171800,256156260,3455,3455,3455,3455,0
20240712,171700,256156260,3455,3455,3455,3455,0
20240712,171600,256156260,3455,3455,3455,3455,0
20240712,171500,256156260,3455,3455,3455,3455,0
20240712,171400,256156260,3455,3455,3455,3455,0
20240712,171300,256156260,3455,3455,3455,3455,0
20240712,171200,256156260,3455,3455,3455,3455,0
20240712,171100,256156260,3455,3455,3455,3455,0
20240712,171000,256156260,3455,3455,3455,3455,0
20240712,170900,256156260,3455,3455,3455,3455,0
20240712,170800,256156260,3455,3455,3455,3455,0
20240712,170700,256156260,3455,3455,3455,3455,0
20240712,170600,256156260,3455,3455,3455,3455,0
20240712,170500,256156260,3455,3455,3455,3455,0
20240712,170400,256156260,3455,3455,3455,3455,0
20240712,170300,256156260,3455,3455,3455,3455,0
20240712,170200,256156260,3455,3455,3455,3455,0
20240712,170100,256156260,3455,3455,3455,3455,0
20240712,170000,256156260,3455,3455,3455,3455,0
20240712,165900,256156260,3455,3455,3455,3455,0
20240712,165800,256156260,3455,3455,3455,3455,0
20240712,165700,256156260,3455,3455,3455,3455,0
20240712,165600,256156260,3455,3455,3455,3455,0
20240712,165500,256156260,3455,3455,3455,3455,0
20240712,165400,256156260,3455,3455,3455,3455,879
20240712,165300,256156260,3455,3455,3455,3455,0
20240712,165200,256156260,3455,3455,3455,3455,0
20240712,165100,256156260,3455,3455,3455,3455,0
20240712,165000,256156260,3455,3455,3455,3455,0
20240712,164900,256156260,3455,3455,3455,3455,0
20240712,164800,256156260,3455,3455,3455,3455,0
20240712,164700,256156260,3455,3455,3455,3455,0
20240712,164600,256156260,3455,3455,3455,3455,0
20240712,164500,256156260,3455,3455,3455,3455,0
20240712,164400,256156260,3455,3455,3455,3455,0
20240712,164300,256156260,3455,3455,3455,3455,0
20240712,164200,256156260,3455,3455,3455,3455,0
20240712,164100,256156260,3455,3455,3455,3455,0
20240712,164000,256156260,3455,3455,3455,3455,0
20240712,163900,256156260,3455,3455,3455,3455,0
20240712,163800,256156260,3455,3455,3455,3455,0
20240712,163700,256156260,3455,3455,3455,3455,0
20240712,163600,256156260,3455,3455,3455,3455,0
20240712,163500,256156260,3455,3455,3455,3455,0
20240712,163400,256156260,3455,3455,3455,3455,0
20240712,163300,256156260,3455,3455,3455,3455,0
20240712,163200,256156260,3455,3455,3455,3455,0
20240712,163100,256156260,3455,3455,3455,3455,0
20240712,163000,256156260,3455,3455,3455,3455,0
20240712,162900,256156260,3455,3455,3455,3455,0
20240712,162800,256156260,3455,3455,3455,3455,0
20240712,162700,256156260,3455,3455,3455,3455,0
20240712,162600,256156260,3455,3455,3455,3455,0
20240712,162500,256156260,3455,3455,3455,3455,0
20240712,162400,256156260,3455,3455,3455,3455,879
20240712,162300,256156260,3455,3455,3455,3455,0
20240712,162200,256156260,3455,3455,3455,3455,0
20240712,162100,256156260,3455,3455,3455,3455,0
20240712,162000,256156260,3455,3455,3455,3455,0
20240712,161900,256156260,3455,3455,3455,3455,0
20240712,161800,256156260,3455,3455,3455,3455,0
20240712,161700,256156260,3455,3455,3455,3455,0
20240712,161600,256156260,3455,3455,3455,3455,0
20240712,161500,256156260,3455,3455,3455,3455,0
20240712,161400,256156260,3455,3455,3455,3455,0
20240712,161300,256156260,3455,3455,3455,3455,0
20240712,161200,256156260,3455,3455,3455,3455,0
20240712,161100,256156260,3455,3455,3455,3455,0
20240712,161000,256156260,3455,3455,3455,3455,0
20240712,160900,256156260,3455,3455,3455,3455,0
20240712,160800,256156260,3455,3455,3455,3455,0
20240712,160700,256156260,3455,3455,3455,3455,0
20240712,160600,256156260,3455,3455,3455,3455,0
20240712,160500,256156260,3455,3455,3455,3455,0
20240712,160400,256156260,3455,3455,3455,3455,0
20240712,160300,256156260,3455,3455,3455,3455,0
20240712,160200,256156260,3455,3455,3455,3455,0
20240712,160100,256156260,3455,3455,3455,3455,0
20240712,160000,256156260,3455,3455,3455,3455,0
20240712,155900,256156260,3455,3455,3455,3455,0
20240712,155800,256156260,3455,3455,3455,3455,0
20240712,155700,256156260,3455,3455,3455,3455,0
20240712,155600,256156260,3455,3455,3455,3455,0
20240712,155500,256156260,3455,3455,3455,3455,0
20240712,155400,256156260,3455,3455,3455,3455,879
20240712,155300,256156260,3455,3455,3455,3455,0
20240712,155200,256156260,3455,3455,3455,3455,0
20240712,155100,256156260,3455,3455,3455,3455,0
20240712,155000,256156260,3455,3455,3455,3455,0
20240712,154900,256156260,3455,3455,3455,3455,0
20240712,154800,256156260,3455,3455,3455,3455,0
20240712,154700,256156260,3455,3455,3455,3455,0
20240712,154600,256156260,3455,3455,3455,3455,0
20240712,154500,256156260,3455,3455,3455,3455,0
20240712,154400,256156260,3455,3455,3455,3455,0
20240712,154300,256156260,3455,3455,3455,3455,0
20240712,154200,256156260,3455,3455,3455,3455,0
20240712,154100,256156260,3455,3455,3455,3455,0
20240712,154000,256156260,3455,3455,3455,3455,0
20240712,153900,256156260,3455,3455,3455,3455,0
20240712,153800,256156260,3455,3455,3455,3455,0
20240712,153700,256156260,3455,3455,3455,3455,0
20240712,153600,256156260,3455,3455,3455,3455,0
20240712,153500,256156260,3455,3455,3455,3455,0
20240712,153400,256156260,3455,3455,3455,3455,0
20240712,153300,256156260,3455,3455,3455,3455,0
20240712,153200,256156260,3455,3455,3455,3455,0
20240712,153100,256156260,3455,3455,3455,3455,0
20240712,153000,256156260,3455,3455,3455,3455,879
20240712,152900,253119315,3455,3455,3455,3455,0
20240712,152800,253119315,3455,3455,3455,3455,0
20240712,152700,253119315,3455,3455,3455,3455,0
20240712,152600,253119315,3455,3455,3455,3455,0
20240712,152500,253119315,3455,3455,3455,3455,0
20240712,152400,253119315,3455,3455,3455,3455,0
20240712,152300,253119315,3455,3455,3455,3455,0
20240712,152200,253119315,3455,3455,3455,3455,0
20240712,152100,253119315,3455,3455,3455,3455,0
20240712,152000,253119315,3455,3455,3455,3455,0
20240712,151900,253119315,3455,3455,3455,3455,1
20240712,151800,253115860,3450,3450,3450,3450,1504
20240712,151700,247927060,3450,3450,3450,3450,0
20240712,151600,247927060,3450,3450,3450,3450,0
20240712,151500,247927060,3450,3450,3450,3450,0
20240712,151400,247927060,3450,3435,3450,3435,105
20240712,151300,247566370,3450,3445,3450,3435,157
20240712,151200,247026960,3445,3445,3445,3445,1
20240712,151100,247023515,3450,3450,3450,3450,0
20240712,151000,247023515,3450,3450,3450,3450,0
20240712,150900,247023515,3450,3450,3450,3450,0
20240712,150800,247023515,3450,3450,3450,3450,0
20240712,150700,247023515,3450,3450,3450,3450,0
20240712,150600,247023515,3450,3450,3450,3450,0
20240712,150500,247023515,3450,3450,3450,3450,320
20240712,150400,245919515,3450,3450,3450,3450,0
20240712,150300,245919515,3450,3440,3450,3440,279
20240712,150200,244956985,3440,3440,3440,3440,112
20240712,150100,244571705,3440,3440,3440,3440,0
20240712,150000,244571705,3440,3440,3440,3440,770
20240712,145900,241922905,3450,3450,3450,3450,0
20240712,145800,241922905,3450,3450,3450,3450,0
20240712,145700,241922905,3450,3450,3450,3450,0
20240712,145600,241922905,3450,3450,3450,3450,0
20240712,145500,241922905,3450,3450,3450,3450,0
20240712,145400,241922905,3450,3450,3450,3450,0
20240712,145300,241922905,3450,3450,3450,3450,1
20240712,145200,241919455,3450,3450,3450,3450,0
20240712,145100,241919455,3450,3450,3450,3450,0
20240712,145000,241919455,3450,3450,3450,3450,351
20240712,144900,240708505,3450,3450,3450,3450,0
20240712,144800,240708505,3450,3450,3450,3450,500
20240712,144700,238983505,3450,3450,3450,3450,0
20240712,144600,238983505,3450,3450,3450,3450,0
20240712,144500,238983505,3450,3450,3450,3450,0
20240712,144400,238983505,3450,3450,3450,3450,668
20240712,144300,236678905,3450,3450,3450,3450,25
20240712,144200,236592655,3450,3450,3450,3450,0
20240712,144100,236592655,3450,3450,3450,3450,0
20240712,144000,236592655,3450,3450,3450,3450,0
20240712,143900,236592655,3450,3450,3450,3450,0
20240712,143800,236592655,3450,3450,3450,3450,0
20240712,143700,236592655,3450,3450,3450,3450,0
20240712,143600,236592655,3450,3450,3450,3450,0
20240712,143500,236592655,3450,3450,3450,3450,0
20240712,143400,236592655,3450,3450,3450,3450,0
20240712,143300,236592655,3450,3450,3450,3450,0
20240712,143200,236592655,3450,3450,3450,3450,650
20240712,143100,234350155,3450,3450,3450,3450,0
20240712,143000,234350155,3450,3450,3450,3450,0
20240712,142900,234350155,3450,3450,3450,3450,0
20240712,142800,234350155,3450,3450,3450,3450,0
20240712,142700,234350155,3450,3450,3450,3450,0
20240712,142600,234350155,3450,3450,3450,3450,0
20240712,142500,234350155,3450,3450,3450,3450,15
20240712,142400,234298405,3450,3450,3450,3450,0
20240712,142300,234298405,3450,3450,3450,3450,0
20240712,142200,234298405,3450,3450,3450,3450,0
20240712,142100,234298405,3450,3450,3450,3450,0
20240712,142000,234298405,3450,3450,3450,3450,0
20240712,141900,234298405,3450,3450,3450,3450,1
20240712,141800,234294955,3450,3450,3450,3450,2
20240712,141700,234288055,3450,3450,3450,3450,0
20240712,141600,234288055,3450,3450,3450,3450,0
20240712,141500,234288055,3450,3450,3450,3450,42
20240712,141400,234143155,3440,3440,3440,3440,82
20240712,141300,233861075,3440,3440,3440,3440,0
20240712,141200,233861075,3440,3440,3440,3440,0
20240712,141100,233861075,3440,3440,3440,3440,32
20240712,141000,233750995,3430,3430,3430,3430,0
20240712,140900,233750995,3430,3430,3430,3430,0
20240712,140800,233750995,3430,3435,3435,3430,7
20240712,140700,233726955,3435,3435,3435,3435,90
20240712,140600,233417805,3435,3435,3435,3435,304
20240712,140500,232373565,3440,3440,3440,3440,16
20240712,140400,232318525,3440,3440,3440,3440,0
20240712,140300,232318525,3440,3440,3440,3440,2
20240712,140200,232311645,3435,3435,3435,3435,0
20240712,140100,232311645,3435,3435,3435,3435,0
20240712,140000,232311645,3435,3435,3435,3435,0
20240712,135900,232311645,3435,3435,3435,3435,1
20240712,135800,232308210,3440,3440,3440,3440,1
20240712,135700,232304770,3445,3445,3445,3445,0
20240712,135600,232304770,3445,3445,3445,3445,6
20240712,135500,232284100,3445,3445,3445,3445,0
20240712,135400,232284100,3445,3445,3445,3445,0
20240712,135300,232284100,3445,3445,3445,3445,0
20240712,135200,232284100,3445,3445,3445,3445,1
20240712,135100,232280655,3435,3435,3435,3435,0
20240712,135000,232280655,3435,3435,3435,3435,0
20240712,134900,232280655,3435,3435,3435,3435,0
20240712,134800,232280655,3435,3435,3435,3435,0
20240712,134700,232280655,3435,3440,3440,3435,195
20240712,134600,231610805,3450,3450,3450,3450,0
20240712,134500,231610805,3450,3450,3450,3450,5
20240712,134400,231593555,3450,3450,3450,3450,0
20240712,134300,231593555,3450,3450,3450,3450,0
20240712,134200,231593555,3450,3450,3450,3450,0
20240712,134100,231593555,3450,3450,3450,3450,0
20240712,134000,231593555,3450,3450,3450,3450,0
20240712,133900,231593555,3450,3450,3450,3450,0
20240712,133800,231593555,3450,3450,3450,3450,0
20240712,133700,231593555,3450,3450,3450,3450,0
20240712,133600,231593555,3450,3450,3450,3450,0
20240712,133500,231593555,3450,3450,3450,3450,0
20240712,133400,231593555,3450,3450,3450,3450,0
20240712,133300,231593555,3450,3450,3450,3450,0
20240712,133200,231593555,3450,3450,3450,3450,0
20240712,133100,231593555,3450,3450,3450,3450,0
20240712,133000,231593555,3450,3450,3450,3450,0
20240712,132900,231593555,3450,3450,3450,3450,0
20240712,132800,231593555,3450,3450,3450,3450,0
20240712,132700,231593555,3450,3450,3450,3450,0
20240712,132600,231593555,3450,3450,3450,3450,0
20240712,132500,231593555,3450,3450,3450,3450,0
20240712,132400,231593555,3450,3450,3450,3450,0
20240712,132300,231593555,3450,3450,3450,3450,0
20240712,132200,231593555,3450,3450,3450,3450,0
20240712,132100,231593555,3450,3450,3450,3450,0
20240712,132000,231593555,3450,3450,3450,3450,0
20240712,131900,231593555,3450,3450,3450,3450,0
20240712,131800,231593555,3450,3450,3450,3450,0
20240712,131700,231593555,3450,3450,3450,3450,0
20240712,131600,231593555,3450,3450,3450,3450,0
20240712,131500,231593555,3450,3450,3450,3450,0
20240712,131400,231593555,3450,3450,3450,3450,0
20240712,131300,231593555,3450,3450,3450,3450,1
20240712,131200,231590105,3450,3450,3450,3450,0
20240712,131100,231590105,3450,3450,3450,3450,0
20240712,131000,231590105,3450,3450,3450,3450,0
20240712,130900,231590105,3450,3450,3450,3450,0
20240712,130800,231590105,3450,3450,3450,3450,1
20240712,130700,231586655,3450,3450,3450,3450,0
20240712,130600,231586655,3450,3450,3450,3450,0
20240712,130500,231586655,3450,3450,3450,3450,0
20240712,130400,231586655,3450,3450,3450,3450,0
20240712,130300,231586655,3450,3450,3450,3450,0
20240712,130200,231586655,3450,3450,3450,3450,0
20240712,130100,231586655,3450,3450,3450,3450,0
20240712,130000,231586655,3450,3450,3450,3450,0
20240712,125900,231586655,3450,3450,3450,3450,0
20240712,125800,231586655,3450,3450,3450,3450,0
20240712,125700,231586655,3450,3450,3450,3450,9
20240712,125600,231555605,3450,3450,3450,3450,0
20240712,125500,231555605,3450,3450,3450,3450,0
20240712,125400,231555605,3450,3450,3450,3450,50
20240712,125300,231383105,3450,3450,3450,3450,0
20240712,125200,231383105,3450,3450,3450,3450,0
20240712,125100,231383105,3450,3450,3450,3450,0
20240712,125000,231383105,3450,3450,3450,3450,0
20240712,124900,231383105,3450,3450,3450,3450,0
20240712,124800,231383105,3450,3450,3450,3450,30
20240712,124700,231279605,3450,3450,3450,3450,0
20240712,124600,231279605,3450,3450,3450,3450,1
20240712,124500,231276155,3450,3450,3450,3450,0
20240712,124400,231276155,3450,3450,3450,3450,0
20240712,124300,231276155,3450,3450,3450,3450,50
20240712,124200,231103655,3450,3450,3450,3450,0
20240712,124100,231103655,3450,3450,3450,3450,0
20240712,124000,231103655,3450,3450,3450,3450,0
20240712,123900,231103655,3450,3450,3450,3450,1
20240712,123800,231100205,3435,3435,3435,3435,1
20240712,123700,231096770,3450,3450,3450,3450,0
20240712,123600,231096770,3450,3450,3450,3450,0
20240712,123500,231096770,3450,3450,3450,3450,15
20240712,123400,231045020,3455,3455,3455,3455,0
20240712,123300,231045020,3455,3455,3455,3455,0
20240712,123200,231045020,3455,3455,3455,3455,0
20240712,123100,231045020,3455,3455,3455,3455,0
20240712,123000,231045020,3455,3455,3455,3455,0
20240712,122900,231045020,3455,3455,3455,3455,0
20240712,122800,231045020,3455,3455,3455,3455,0
20240712,122700,231045020,3455,3455,3455,3455,1
20240712,122600,231041565,3455,3455,3455,3455,0
20240712,122500,231041565,3455,3455,3455,3455,0
20240712,122400,231041565,3455,3455,3455,3455,0
20240712,122300,231041565,3455,3455,3455,3455,0
20240712,122200,231041565,3455,3455,3455,3455,0
20240712,122100,231041565,3455,3455,3455,3455,0
20240712,122000,231041565,3455,3455,3455,3455,0
20240712,121900,231041565,3455,3455,3455,3455,1
20240712,121800,231038110,3420,3445,3445,3420,412
20240712,121700,229627325,3455,3455,3455,3455,0
20240712,121600,229627325,3455,3455,3455,3455,0
20240712,121500,229627325,3455,3455,3455,3455,0
20240712,121400,229627325,3455,3455,3455,3455,40
20240712,121300,229489125,3455,3455,3455,3455,0
20240712,121200,229489125,3455,3455,3455,3455,133
20240712,121100,229029610,3455,3455,3455,3455,0
20240712,121000,229029610,3455,3455,3455,3455,0
20240712,120900,229029610,3455,3455,3455,3455,1
20240712,120800,229026155,3450,3450,3450,3450,0
20240712,120700,229026155,3450,3450,3450,3450,0
20240712,120600,229026155,3450,3450,3450,3450,0
20240712,120500,229026155,3450,3440,3450,3440,74
20240712,120400,228771580,3440,3440,3440,3440,57
20240712,120300,228575500,3430,3430,3430,3430,1
20240712,120200,228572070,3450,3450,3450,3450,1
20240712,120100,228568620,3425,3425,3425,3425,1
20240712,120000,228565195,3455,3435,3455,3425,1066
20240712,115900,224892865,3440,3440,3440,3440,0
20240712,115800,224892865,3440,3445,3445,3420,1334
20240712,115700,220319695,3430,3440,3440,3430,864
20240712,115600,217356165,3445,3440,3445,3430,623
20240712,115500,215218960,3435,3435,3435,3435,277
20240712,115400,214267465,3460,3460,3460,3460,0
20240712,115300,214267465,3460,3460,3460,3460,0
20240712,115200,214267465,3460,3460,3460,3460,0
20240712,115100,214267465,3460,3460,3460,3460,0
20240712,115000,214267465,3460,3435,3460,3430,2558
20240712,114900,205484780,3455,3455,3455,3455,0
20240712,114800,205484780,3455,3455,3455,3455,0
20240712,114700,205484780,3455,3455,3455,3455,7
20240712,114600,205460595,3455,3455,3455,3455,0
20240712,114500,205460595,3455,3440,3455,3435,326
20240712,114400,204339035,3460,3460,3460,3460,0
20240712,114300,204339035,3460,3460,3460,3460,1
20240712,114200,204335575,3460,3435,3460,3435,96
20240712,114100,204005790,3465,3445,3465,3435,1717
20240712,114000,198100730,3465,3475,3480,3445,4138
20240712,113900,183712180,3485,3480,3485,3450,5303
20240712,113800,165389655,3475,3495,3500,3470,1564
20240712,113700,159949370,3520,3570,3570,3475,8538
20240712,113600,129968480,3580,3535,3625,3515,10335
20240712,113500,93283505,3530,3460,3640,3460,16724
20240712,113400,33749780,3460,3460,3460,3460,0
20240712,113300,33749780,3460,3460,3460,3460,0
20240712,113200,33749780,3460,3460,3460,3460,0
20240712,113100,33749780,3460,3460,3460,3460,0
20240712,113000,33749780,3460,3460,3460,3460,5
20240712,112900,33732480,3460,3460,3460,3460,0
20240712,112800,33732480,3460,3460,3460,3460,0
20240712,112700,33732480,3460,3460,3460,3460,0
20240712,112600,33732480,3460,3460,3460,3460,0
20240712,112500,33732480,3460,3460,3460,3460,0
20240712,112400,33732480,3460,3460,3460,3460,0
20240712,112300,33732480,3460,3460,3460,3460,0
20240712,112200,33732480,3460,3460,3460,3460,0
20240712,112100,33732480,3460,3460,3460,3460,0
20240712,112000,33732480,3460,3460,3460,3460,0
20240712,111900,33732480,3460,3460,3460,3460,0
20240712,111800,33732480,3460,3460,3460,3460,67
20240712,111700,33500660,3460,3460,3460,3460,0
20240712,111600,33500660,3460,3460,3460,3460,0
20240712,111500,33500660,3460,3460,3460,3460,0
20240712,111400,33500660,3460,3440,3460,3440,469
20240712,111300,31887280,3440,3440,3440,3440,1079
20240712,111200,28175520,3440,3440,3440,3440,0
20240712,111100,28175520,3440,3440,3440,3440,268
20240712,111000,27253600,3440,3440,3440,3440,1185
20240712,110900,23177200,3440,3440,3440,3440,0
20240712,110800,23177200,3440,3440,3440,3440,0
20240712,110700,23177200,3440,3440,3440,3440,0
20240712,110600,23177200,3440,3460,3460,3440,1000
20240712,110500,19728815,3465,3465,3465,3465,3
20240712,110400,19718420,3480,3480,3480,3480,0
20240712,110300,19718420,3480,3480,3480,3480,0
20240712,110200,19718420,3480,3480,3480,3480,0
20240712,110100,19718420,3480,3480,3480,3480,0
20240712,110000,19718420,3480,3480,3480,3480,0
20240712,105900,19718420,3480,3480,3480,3480,0
20240712,105800,19718420,3480,3480,3480,3480,0
20240712,105700,19718420,3480,3480,3480,3480,0
20240712,105600,19718420,3480,3480,3480,3480,0
20240712,105500,19718420,3480,3480,3480,3480,0
20240712,105400,19718420,3480,3480,3480,3480,0
20240712,105300,19718420,3480,3480,3480,3480,1
20240712,105200,19714940,3485,3485,3485,3485,0
20240712,105100,19714940,3485,3485,3485,3485,0
20240712,105000,19714940,3485,3485,3485,3485,0
20240712,104900,19714940,3485,3485,3485,3485,0
20240712,104800,19714940,3485,3485,3485,3485,1
20240712,104700,19711455,3485,3470,3485,3465,505
20240712,104600,17960595,3485,3485,3485,3485,100
20240712,104500,17612095,3485,3485,3485,3485,0
20240712,104400,17612095,3485,3480,3485,3475,1094
20240712,104300,13809590,3485,3485,3485,3485,0
20240712,104200,13809590,3485,3485,3485,3485,0
20240712,104100,13809590,3485,3485,3485,3485,0
20240712,104000,13809590,3485,3485,3485,3485,0
20240712,103900,13809590,3485,3485,3485,3485,0
20240712,103800,13809590,3485,3485,3485,3485,6
20240712,103700,13788680,3490,3490,3490,3490,0
20240712,103600,13788680,3490,3490,3490,3490,0
20240712,103500,13788680,3490,3490,3490,3490,0
20240712,103400,13788680,3490,3490,3490,3490,0
20240712,103300,13788680,3490,3490,3490,3490,0
20240712,103200,13788680,3490,3490,3490,3490,0
20240712,103100,13788680,3490,3490,3490,3490,0
20240712,103000,13788680,3490,3490,3490,3490,1
20240712,102900,13785190,3485,3485,3485,3485,0
20240712,102800,13785190,3485,3490,3490,3485,2
20240712,102700,13778215,3485,3485,3485,3485,0
20240712,102600,13778215,3485,3485,3485,3485,0
20240712,102500,13778215,3485,3485,3485,3485,0
20240712,102400,13778215,3485,3485,3485,3485,0
20240712,102300,13778215,3485,3485,3485,3485,0
20240712,102200,13778215,3485,3485,3485,3485,1
20240712,102100,13774730,3490,3490,3490,3490,0
20240712,102000,13774730,3490,3490,3490,3490,0
20240712,101900,13774730,3490,3490,3490,3490,0
20240712,101800,13774730,3490,3490,3490,3490,1
20240712,101700,13771240,3480,3480,3480,3480,0
20240712,101600,13771240,3480,3480,3480,3480,0
20240712,101500,13771240,3480,3480,3480,3480,0
20240712,101400,13771240,3480,3480,3480,3480,0
20240712,101300,13771240,3480,3480,3480,3480,0
20240712,101200,13771240,3480,3480,3480,3480,0
20240712,101100,13771240,3480,3480,3480,3480,0
20240712,101000,13771240,3480,3480,3480,3480,0
20240712,100900,13771240,3480,3480,3480,3480,0
20240712,100800,13771240,3480,3480,3480,3480,0
20240712,100700,13771240,3480,3480,3480,3480,0
20240712,100600,13771240,3480,3480,3480,3480,12
20240712,100500,13729480,3480,3480,3480,3480,0
20240712,100400,13729480,3480,3480,3480,3480,0
20240712,100300,13729480,3480,3480,3480,3480,0
20240712,100200,13729480,3480,3480,3480,3480,0
20240712,100100,13729480,3480,3480,3480,3480,0
20240712,100000,13729480,3480,3480,3480,3480,5
20240712,095900,13712080,3480,3480,3480,3480,0
20240712,095800,13712080,3480,3480,3480,3480,0
20240712,095700,13712080,3480,3480,3480,3480,0
20240712,095600,13712080,3480,3480,3480,3480,0
20240712,095500,13712080,3480,3480,3480,3480,0
20240712,095400,13712080,3480,3480,3480,3480,8
20240712,095300,13684240,3490,3490,3490,3490,0
20240712,095200,13684240,3490,3490,3490,3485,112
20240712,095100,13293365,3490,3490,3490,3490,11
20240712,095000,13254975,3475,3470,3475,3470,2074
20240712,094900,6049855,3465,3465,3465,3465,447
20240712,094800,4501000,3465,3465,3465,3465,8
20240712,094700,4473280,3465,3465,3465,3465,0
20240712,094600,4473280,3465,3465,3465,3465,209
20240712,094500,3749095,3465,3465,3465,3465,1
20240712,094400,3745630,3470,3470,3470,3470,0
20240712,094300,3745630,3470,3470,3470,3470,0
20240712,094200,3745630,3470,3470,3470,3470,20
20240712,094100,3676230,3475,3475,3475,3475,0
20240712,094000,3676230,3475,3475,3475,3475,0
20240712,093900,3676230,3475,3475,3475,3475,0
20240712,093800,3676230,3475,3475,3475,3475,0
20240712,093700,3676230,3475,3475,3475,3475,0
20240712,093600,3676230,3475,3475,3475,3475,0
20240712,093500,3676230,3475,3475,3475,3475,0
20240712,093400,3676230,3475,3475,3475,3475,0
20240712,093300,3676230,3475,3475,3475,3475,0
20240712,093200,3676230,3475,3475,3475,3475,0
20240712,093100,3676230,3475,3475,3475,3475,161
20240712,093000,3116755,3475,3475,3475,3475,1
20240712,092900,3113280,3450,3450,3450,3450,0
20240712,092800,3113280,3450,3450,3450,3450,0
20240712,092700,3113280,3450,3450,3450,3450,0
20240712,092600,3113280,3450,3460,3460,3450,69
20240712,092500,2875065,3475,3475,3475,3475,0
20240712,092400,2875065,3475,3475,3475,3475,0
20240712,092300,2875065,3475,3475,3475,3475,0
20240712,092200,2875065,3475,3475,3475,3475,0
20240712,092100,2875065,3475,3475,3475,3475,0
20240712,092000,2875065,3475,3475,3475,3475,0
20240712,091900,2875065,3475,3475,3475,3475,0
20240712,091800,2875065,3475,3475,3475,3475,0
20240712,091700,2875065,3475,3475,3475,3475,0
20240712,091600,2875065,3475,3475,3475,3475,0
20240712,091500,2875065,3475,3475,3475,3475,0
20240712,091400,2875065,3475,3475,3475,3475,288
20240712,091300,1874265,3475,3475,3475,3475,20
20240712,091200,1804765,3475,3475,3475,3475,0
20240712,091100,1804765,3475,3475,3475,3475,0
20240712,091000,1804765,3475,3475,3475,3475,0
20240712,090900,1804765,3475,3475,3475,3475,0
20240712,090800,1804765,3475,3475,3475,3475,0
20240712,090700,1804765,3475,3475,3475,3475,0
20240712,090600,1804765,3475,3475,3475,3475,0
20240712,090500,1804765,3475,3475,3475,3475,14
20240712,090400,1756115,3455,3475,3475,3455,3
20240712,090300,1745710,3475,3460,3475,3440,312
20240712,090200,670675,3475,3475,3475,3475,0
20240712,090100,670675,3475,3475,3475,3475,6
20240712,090000,649825,3475,3475,3475,3475,187