KissMeData/123700/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,202400,72741700,3475,3475,3475,3475,112
20240715,202300,72741700,3475,3475,3475,3475,0
20240715,202200,72741700,3475,3475,3475,3475,0
20240715,202100,72741700,3475,3475,3475,3475,0
20240715,202000,72741700,3475,3475,3475,3475,0
20240715,201900,72741700,3475,3475,3475,3475,0
20240715,201800,72741700,3475,3475,3475,3475,0
20240715,201700,72741700,3475,3475,3475,3475,0
20240715,201600,72741700,3475,3475,3475,3475,0
20240715,201500,72741700,3475,3475,3475,3475,0
20240715,201400,72741700,3475,3475,3475,3475,0
20240715,201300,72741700,3475,3475,3475,3475,0
20240715,201200,72741700,3475,3475,3475,3475,0
20240715,201100,72741700,3475,3475,3475,3475,0
20240715,201000,72741700,3475,3475,3475,3475,0
20240715,200900,72741700,3475,3475,3475,3475,0
20240715,200800,72741700,3475,3475,3475,3475,0
20240715,200700,72741700,3475,3475,3475,3475,0
20240715,200600,72741700,3475,3475,3475,3475,0
20240715,200500,72741700,3475,3475,3475,3475,0
20240715,200400,72741700,3475,3475,3475,3475,0
20240715,200300,72741700,3475,3475,3475,3475,0
20240715,200200,72741700,3475,3475,3475,3475,0
20240715,200100,72741700,3475,3475,3475,3475,0
20240715,200000,72741700,3475,3475,3475,3475,0
20240715,195900,72741700,3475,3475,3475,3475,0
20240715,195800,72741700,3475,3475,3475,3475,0
20240715,195700,72741700,3475,3475,3475,3475,0
20240715,195600,72741700,3475,3475,3475,3475,0
20240715,195500,72741700,3475,3475,3475,3475,0
20240715,195400,72741700,3475,3475,3475,3475,112
20240715,195300,72741700,3475,3475,3475,3475,0
20240715,195200,72741700,3475,3475,3475,3475,0
20240715,195100,72741700,3475,3475,3475,3475,0
20240715,195000,72741700,3475,3475,3475,3475,0
20240715,194900,72741700,3475,3475,3475,3475,0
20240715,194800,72741700,3475,3475,3475,3475,0
20240715,194700,72741700,3475,3475,3475,3475,0
20240715,194600,72741700,3475,3475,3475,3475,0
20240715,194500,72741700,3475,3475,3475,3475,0
20240715,194400,72741700,3475,3475,3475,3475,0
20240715,194300,72741700,3475,3475,3475,3475,0
20240715,194200,72741700,3475,3475,3475,3475,0
20240715,194100,72741700,3475,3475,3475,3475,0
20240715,194000,72741700,3475,3475,3475,3475,0
20240715,193900,72741700,3475,3475,3475,3475,0
20240715,193800,72741700,3475,3475,3475,3475,0
20240715,193700,72741700,3475,3475,3475,3475,0
20240715,193600,72741700,3475,3475,3475,3475,0
20240715,193500,72741700,3475,3475,3475,3475,0
20240715,193400,72741700,3475,3475,3475,3475,0
20240715,193300,72741700,3475,3475,3475,3475,0
20240715,193200,72741700,3475,3475,3475,3475,0
20240715,193100,72741700,3475,3475,3475,3475,0
20240715,193000,72741700,3475,3475,3475,3475,0
20240715,192900,72741700,3475,3475,3475,3475,0
20240715,192800,72741700,3475,3475,3475,3475,0
20240715,192700,72741700,3475,3475,3475,3475,0
20240715,192600,72741700,3475,3475,3475,3475,0
20240715,192500,72741700,3475,3475,3475,3475,0
20240715,192400,72741700,3475,3475,3475,3475,112
20240715,192300,72741700,3475,3475,3475,3475,0
20240715,192200,72741700,3475,3475,3475,3475,0
20240715,192100,72741700,3475,3475,3475,3475,0
20240715,192000,72741700,3475,3475,3475,3475,0
20240715,191900,72741700,3475,3475,3475,3475,0
20240715,191800,72741700,3475,3475,3475,3475,0
20240715,191700,72741700,3475,3475,3475,3475,0
20240715,191600,72741700,3475,3475,3475,3475,0
20240715,191500,72741700,3475,3475,3475,3475,0
20240715,191400,72741700,3475,3475,3475,3475,0
20240715,191300,72741700,3475,3475,3475,3475,0
20240715,191200,72741700,3475,3475,3475,3475,0
20240715,191100,72741700,3475,3475,3475,3475,0
20240715,191000,72741700,3475,3475,3475,3475,0
20240715,190900,72741700,3475,3475,3475,3475,0
20240715,190800,72741700,3475,3475,3475,3475,0
20240715,190700,72741700,3475,3475,3475,3475,0
20240715,190600,72741700,3475,3475,3475,3475,0
20240715,190500,72741700,3475,3475,3475,3475,0
20240715,190400,72741700,3475,3475,3475,3475,0
20240715,190300,72741700,3475,3475,3475,3475,0
20240715,190200,72741700,3475,3475,3475,3475,0
20240715,190100,72741700,3475,3475,3475,3475,0
20240715,190000,72741700,3475,3475,3475,3475,0
20240715,185900,72741700,3475,3475,3475,3475,0
20240715,185800,72741700,3475,3475,3475,3475,0
20240715,185700,72741700,3475,3475,3475,3475,0
20240715,185600,72741700,3475,3475,3475,3475,0
20240715,185500,72741700,3475,3475,3475,3475,0
20240715,185400,72741700,3475,3475,3475,3475,112
20240715,185300,72741700,3475,3475,3475,3475,0
20240715,185200,72741700,3475,3475,3475,3475,0
20240715,185100,72741700,3475,3475,3475,3475,0
20240715,185000,72741700,3475,3475,3475,3475,0
20240715,184900,72741700,3475,3475,3475,3475,0
20240715,184800,72741700,3475,3475,3475,3475,0
20240715,184700,72741700,3475,3475,3475,3475,0
20240715,184600,72741700,3475,3475,3475,3475,0
20240715,184500,72741700,3475,3475,3475,3475,0
20240715,184400,72741700,3475,3475,3475,3475,0
20240715,184300,72741700,3475,3475,3475,3475,0
20240715,184200,72741700,3475,3475,3475,3475,0
20240715,184100,72741700,3475,3475,3475,3475,0
20240715,184000,72741700,3475,3475,3475,3475,0
20240715,183900,72741700,3475,3475,3475,3475,0
20240715,183800,72741700,3475,3475,3475,3475,0
20240715,183700,72741700,3475,3475,3475,3475,0
20240715,183600,72741700,3475,3475,3475,3475,0
20240715,183500,72741700,3475,3475,3475,3475,0
20240715,183400,72741700,3475,3475,3475,3475,0
20240715,183300,72741700,3475,3475,3475,3475,0
20240715,183200,72741700,3475,3475,3475,3475,0
20240715,183100,72741700,3475,3475,3475,3475,0
20240715,183000,72741700,3475,3475,3475,3475,0
20240715,182900,72741700,3475,3475,3475,3475,0
20240715,182800,72741700,3475,3475,3475,3475,0
20240715,182700,72741700,3475,3475,3475,3475,0
20240715,182600,72741700,3475,3475,3475,3475,0
20240715,182500,72741700,3475,3475,3475,3475,0
20240715,182400,72741700,3475,3475,3475,3475,112
20240715,182300,72741700,3475,3475,3475,3475,0
20240715,182200,72741700,3475,3475,3475,3475,0
20240715,182100,72741700,3475,3475,3475,3475,0
20240715,182000,72741700,3475,3475,3475,3475,0
20240715,181900,72741700,3475,3475,3475,3475,0
20240715,181800,72741700,3475,3475,3475,3475,0
20240715,181700,72741700,3475,3475,3475,3475,0
20240715,181600,72741700,3475,3475,3475,3475,0
20240715,181500,72741700,3475,3475,3475,3475,0
20240715,181400,72741700,3475,3475,3475,3475,0
20240715,181300,72741700,3475,3475,3475,3475,0
20240715,181200,72741700,3475,3475,3475,3475,0
20240715,181100,72741700,3475,3475,3475,3475,0
20240715,181000,72741700,3475,3475,3475,3475,0
20240715,180900,72741700,3475,3475,3475,3475,0
20240715,180800,72741700,3475,3475,3475,3475,0
20240715,180700,72741700,3475,3475,3475,3475,0
20240715,180600,72741700,3475,3475,3475,3475,0
20240715,180500,72741700,3475,3475,3475,3475,0
20240715,180400,72741700,3475,3475,3475,3475,0
20240715,180300,72741700,3475,3475,3475,3475,0
20240715,180200,72741700,3475,3475,3475,3475,0
20240715,180100,72741700,3475,3475,3475,3475,0
20240715,180000,72741700,3475,3475,3475,3475,0
20240715,175900,72741700,3475,3475,3475,3475,0
20240715,175800,72741700,3475,3475,3475,3475,0
20240715,175700,72741700,3475,3475,3475,3475,0
20240715,175600,72741700,3475,3475,3475,3475,0
20240715,175500,72741700,3475,3475,3475,3475,0
20240715,175400,72741700,3475,3475,3475,3475,112
20240715,175300,72741700,3475,3475,3475,3475,0
20240715,175200,72741700,3475,3475,3475,3475,0
20240715,175100,72741700,3475,3475,3475,3475,0
20240715,175000,72741700,3475,3475,3475,3475,0
20240715,174900,72741700,3475,3475,3475,3475,0
20240715,174800,72741700,3475,3475,3475,3475,0
20240715,174700,72741700,3475,3475,3475,3475,0
20240715,174600,72741700,3475,3475,3475,3475,0
20240715,174500,72741700,3475,3475,3475,3475,0
20240715,174400,72741700,3475,3475,3475,3475,0
20240715,174300,72741700,3475,3475,3475,3475,0
20240715,174200,72741700,3475,3475,3475,3475,0
20240715,174100,72741700,3475,3475,3475,3475,0
20240715,174000,72741700,3475,3475,3475,3475,0
20240715,173900,72741700,3475,3475,3475,3475,0
20240715,173800,72741700,3475,3475,3475,3475,0
20240715,173700,72741700,3475,3475,3475,3475,0
20240715,173600,72741700,3475,3475,3475,3475,0
20240715,173500,72741700,3475,3475,3475,3475,0
20240715,173400,72741700,3475,3475,3475,3475,0
20240715,173300,72741700,3475,3475,3475,3475,0
20240715,173200,72741700,3475,3475,3475,3475,0
20240715,173100,72741700,3475,3475,3475,3475,0
20240715,173000,72741700,3475,3475,3475,3475,0
20240715,172900,72741700,3475,3475,3475,3475,0
20240715,172800,72741700,3475,3475,3475,3475,0
20240715,172700,72741700,3475,3475,3475,3475,0
20240715,172600,72741700,3475,3475,3475,3475,0
20240715,172500,72741700,3475,3475,3475,3475,0
20240715,172400,72741700,3475,3475,3475,3475,112
20240715,172300,72741700,3475,3475,3475,3475,0
20240715,172200,72741700,3475,3475,3475,3475,0
20240715,172100,72741700,3475,3475,3475,3475,0
20240715,172000,72741700,3475,3475,3475,3475,0
20240715,171900,72741700,3475,3475,3475,3475,0
20240715,171800,72741700,3475,3475,3475,3475,0
20240715,171700,72741700,3475,3475,3475,3475,0
20240715,171600,72741700,3475,3475,3475,3475,0
20240715,171500,72741700,3475,3475,3475,3475,0
20240715,171400,72741700,3475,3475,3475,3475,0
20240715,171300,72741700,3475,3475,3475,3475,0
20240715,171200,72741700,3475,3475,3475,3475,0
20240715,171100,72741700,3475,3475,3475,3475,0
20240715,171000,72741700,3475,3475,3475,3475,0
20240715,170900,72741700,3475,3475,3475,3475,0
20240715,170800,72741700,3475,3475,3475,3475,0
20240715,170700,72741700,3475,3475,3475,3475,0
20240715,170600,72741700,3475,3475,3475,3475,0
20240715,170500,72741700,3475,3475,3475,3475,0
20240715,170400,72741700,3475,3475,3475,3475,0
20240715,170300,72741700,3475,3475,3475,3475,0
20240715,170200,72741700,3475,3475,3475,3475,0
20240715,170100,72741700,3475,3475,3475,3475,0
20240715,170000,72741700,3475,3475,3475,3475,0
20240715,165900,72741700,3475,3475,3475,3475,0
20240715,165800,72741700,3475,3475,3475,3475,0
20240715,165700,72741700,3475,3475,3475,3475,0
20240715,165600,72741700,3475,3475,3475,3475,0
20240715,165500,72741700,3475,3475,3475,3475,0
20240715,165400,72741700,3475,3475,3475,3475,112
20240715,165300,72741700,3475,3475,3475,3475,0
20240715,165200,72741700,3475,3475,3475,3475,0
20240715,165100,72741700,3475,3475,3475,3475,0
20240715,165000,72741700,3475,3475,3475,3475,0
20240715,164900,72741700,3475,3475,3475,3475,0
20240715,164800,72741700,3475,3475,3475,3475,0
20240715,164700,72741700,3475,3475,3475,3475,0
20240715,164600,72741700,3475,3475,3475,3475,0
20240715,164500,72741700,3475,3475,3475,3475,0
20240715,164400,72741700,3475,3475,3475,3475,0
20240715,164300,72741700,3475,3475,3475,3475,0
20240715,164200,72741700,3475,3475,3475,3475,0
20240715,164100,72741700,3475,3475,3475,3475,0
20240715,164000,72741700,3475,3475,3475,3475,0
20240715,163900,72741700,3475,3475,3475,3475,0
20240715,163800,72741700,3475,3475,3475,3475,0
20240715,163700,72741700,3475,3475,3475,3475,0
20240715,163600,72741700,3475,3475,3475,3475,0
20240715,163500,72741700,3475,3475,3475,3475,0
20240715,163400,72741700,3475,3475,3475,3475,0
20240715,163300,72741700,3475,3475,3475,3475,0
20240715,163200,72741700,3475,3475,3475,3475,0
20240715,163100,72741700,3475,3475,3475,3475,0
20240715,163000,72741700,3475,3475,3475,3475,0
20240715,162900,72741700,3475,3475,3475,3475,0
20240715,162800,72741700,3475,3475,3475,3475,0
20240715,162700,72741700,3475,3475,3475,3475,0
20240715,162600,72741700,3475,3475,3475,3475,0
20240715,162500,72741700,3475,3475,3475,3475,0
20240715,162400,72741700,3475,3475,3475,3475,112
20240715,162300,72741700,3475,3475,3475,3475,0
20240715,162200,72741700,3475,3475,3475,3475,0
20240715,162100,72741700,3475,3475,3475,3475,0
20240715,162000,72741700,3475,3475,3475,3475,0
20240715,161900,72741700,3475,3475,3475,3475,0
20240715,161800,72741700,3475,3475,3475,3475,0
20240715,161700,72741700,3475,3475,3475,3475,0
20240715,161600,72741700,3475,3475,3475,3475,0
20240715,161500,72741700,3475,3475,3475,3475,0
20240715,161400,72741700,3475,3475,3475,3475,0
20240715,161300,72741700,3475,3475,3475,3475,0
20240715,161200,72741700,3475,3475,3475,3475,0
20240715,161100,72741700,3475,3475,3475,3475,0
20240715,161000,72741700,3475,3475,3475,3475,0
20240715,160900,72741700,3475,3475,3475,3475,0
20240715,160800,72741700,3475,3475,3475,3475,0
20240715,160700,72741700,3475,3475,3475,3475,0
20240715,160600,72741700,3475,3475,3475,3475,0
20240715,160500,72741700,3475,3475,3475,3475,0
20240715,160400,72741700,3475,3475,3475,3475,0
20240715,160300,72741700,3475,3475,3475,3475,0
20240715,160200,72741700,3475,3475,3475,3475,0
20240715,160100,72741700,3475,3475,3475,3475,0
20240715,160000,72741700,3475,3475,3475,3475,0
20240715,155900,72741700,3475,3475,3475,3475,0
20240715,155800,72741700,3475,3475,3475,3475,0
20240715,155700,72741700,3475,3475,3475,3475,0
20240715,155600,72741700,3475,3475,3475,3475,0
20240715,155500,72741700,3475,3475,3475,3475,0
20240715,155400,72741700,3475,3475,3475,3475,112
20240715,155300,72741700,3475,3475,3475,3475,0
20240715,155200,72741700,3475,3475,3475,3475,0
20240715,155100,72741700,3475,3475,3475,3475,0
20240715,155000,72741700,3475,3475,3475,3475,0
20240715,154900,72741700,3475,3475,3475,3475,0
20240715,154800,72741700,3475,3475,3475,3475,0
20240715,154700,72741700,3475,3475,3475,3475,0
20240715,154600,72741700,3475,3475,3475,3475,0
20240715,154500,72741700,3475,3475,3475,3475,0
20240715,154400,72741700,3475,3475,3475,3475,0
20240715,154300,72741700,3475,3475,3475,3475,0
20240715,154200,72741700,3475,3475,3475,3475,0
20240715,154100,72741700,3475,3475,3475,3475,0
20240715,154000,72741700,3475,3475,3475,3475,0
20240715,153900,72741700,3475,3475,3475,3475,0
20240715,153800,72741700,3475,3475,3475,3475,0
20240715,153700,72741700,3475,3475,3475,3475,0
20240715,153600,72741700,3475,3475,3475,3475,0
20240715,153500,72741700,3475,3475,3475,3475,0
20240715,153400,72741700,3475,3475,3475,3475,0
20240715,153300,72741700,3475,3475,3475,3475,0
20240715,153200,72741700,3475,3475,3475,3475,0
20240715,153100,72741700,3475,3475,3475,3475,0
20240715,153000,72741700,3475,3475,3475,3475,112
20240715,152900,72352500,3475,3475,3475,3475,0
20240715,152800,72352500,3475,3475,3475,3475,0
20240715,152700,72352500,3475,3475,3475,3475,0
20240715,152600,72352500,3475,3475,3475,3475,0
20240715,152500,72352500,3475,3475,3475,3475,0
20240715,152400,72352500,3475,3475,3475,3475,0
20240715,152300,72352500,3475,3475,3475,3475,0
20240715,152200,72352500,3475,3475,3475,3475,0
20240715,152100,72352500,3475,3475,3475,3475,0
20240715,152000,72352500,3475,3475,3475,3475,0
20240715,151900,72352500,3475,3475,3475,3475,24
20240715,151800,72269100,3475,3475,3475,3475,0
20240715,151700,72269100,3475,3475,3475,3475,2520
20240715,151600,63512100,3475,3475,3475,3475,0
20240715,151500,63512100,3475,3475,3475,3475,0
20240715,151400,63512100,3475,3475,3475,3475,3
20240715,151300,63501675,3470,3470,3470,3470,2
20240715,151200,63494735,3470,3475,3475,3470,10
20240715,151100,63460030,3465,3465,3465,3465,0
20240715,151000,63460030,3465,3465,3465,3465,0
20240715,150900,63460030,3465,3465,3465,3465,0
20240715,150800,63460030,3465,3465,3465,3465,0
20240715,150700,63460030,3465,3465,3465,3465,0
20240715,150600,63460030,3465,3465,3465,3465,0
20240715,150500,63460030,3465,3465,3465,3465,0
20240715,150400,63460030,3465,3465,3465,3465,0
20240715,150300,63460030,3465,3465,3465,3465,0
20240715,150200,63460030,3465,3465,3465,3465,0
20240715,150100,63460030,3465,3465,3465,3465,0
20240715,150000,63460030,3465,3475,3475,3465,110
20240715,145900,63078780,3475,3475,3475,3475,0
20240715,145800,63078780,3475,3475,3475,3475,0
20240715,145700,63078780,3475,3475,3475,3475,0
20240715,145600,63078780,3475,3475,3475,3475,0
20240715,145500,63078780,3475,3475,3475,3475,0
20240715,145400,63078780,3475,3475,3475,3475,0
20240715,145300,63078780,3475,3475,3475,3475,0
20240715,145200,63078780,3475,3475,3475,3475,0
20240715,145100,63078780,3475,3475,3475,3475,0
20240715,145000,63078780,3475,3475,3475,3475,0
20240715,144900,63078780,3475,3475,3475,3475,1
20240715,144800,63075305,3470,3470,3470,3470,13
20240715,144700,63030195,3465,3465,3465,3465,0
20240715,144600,63030195,3465,3465,3465,3465,100
20240715,144500,62683695,3475,3475,3475,3475,0
20240715,144400,62683695,3475,3475,3475,3475,0
20240715,144300,62683695,3475,3475,3475,3475,0
20240715,144200,62683695,3475,3475,3475,3475,0
20240715,144100,62683695,3475,3475,3475,3475,1
20240715,144000,62680220,3465,3465,3465,3465,0
20240715,143900,62680220,3465,3465,3465,3465,30
20240715,143800,62576270,3475,3475,3475,3475,0
20240715,143700,62576270,3475,3475,3475,3475,0
20240715,143600,62576270,3475,3475,3475,3475,1
20240715,143500,62572795,3465,3465,3465,3465,43
20240715,143400,62423800,3475,3475,3475,3475,0
20240715,143300,62423800,3475,3475,3475,3475,50
20240715,143200,62250050,3475,3475,3475,3475,0
20240715,143100,62250050,3475,3475,3475,3475,112
20240715,143000,61860850,3475,3475,3475,3475,0
20240715,142900,61860850,3475,3475,3475,3475,0
20240715,142800,61860850,3475,3475,3475,3475,0
20240715,142700,61860850,3475,3475,3475,3475,0
20240715,142600,61860850,3475,3475,3475,3475,0
20240715,142500,61860850,3475,3475,3475,3475,0
20240715,142400,61860850,3475,3475,3475,3475,0
20240715,142300,61860850,3475,3475,3475,3475,0
20240715,142200,61860850,3475,3475,3475,3475,0
20240715,142100,61860850,3475,3475,3475,3475,0
20240715,142000,61860850,3475,3475,3475,3475,0
20240715,141900,61860850,3475,3475,3475,3475,0
20240715,141800,61860850,3475,3475,3475,3475,1
20240715,141700,61857375,3475,3475,3475,3475,0
20240715,141600,61857375,3475,3475,3475,3475,0
20240715,141500,61857375,3475,3475,3475,3475,0
20240715,141400,61857375,3475,3475,3475,3475,0
20240715,141300,61857375,3475,3465,3475,3465,74
20240715,141200,61600955,3475,3475,3475,3475,0
20240715,141100,61600955,3475,3475,3475,3475,0
20240715,141000,61600955,3475,3475,3475,3475,0
20240715,140900,61600955,3475,3475,3475,3475,0
20240715,140800,61600955,3475,3475,3475,3475,0
20240715,140700,61600955,3475,3475,3475,3475,0
20240715,140600,61600955,3475,3475,3475,3475,5
20240715,140500,61583580,3475,3475,3475,3475,0
20240715,140400,61583580,3475,3475,3475,3475,0
20240715,140300,61583580,3475,3475,3475,3475,0
20240715,140200,61583580,3475,3475,3475,3475,0
20240715,140100,61583580,3475,3475,3475,3475,0
20240715,140000,61583580,3475,3475,3475,3475,0
20240715,135900,61583580,3475,3475,3475,3475,0
20240715,135800,61583580,3475,3475,3475,3475,0
20240715,135700,61583580,3475,3475,3475,3475,0
20240715,135600,61583580,3475,3475,3475,3475,0
20240715,135500,61583580,3475,3475,3475,3475,0
20240715,135400,61583580,3475,3475,3475,3475,0
20240715,135300,61583580,3475,3475,3475,3475,0
20240715,135200,61583580,3475,3475,3475,3475,0
20240715,135100,61583580,3475,3475,3475,3475,0
20240715,135000,61583580,3475,3475,3475,3475,0
20240715,134900,61583580,3475,3475,3475,3475,0
20240715,134800,61583580,3475,3475,3475,3475,0
20240715,134700,61583580,3475,3475,3475,3475,0
20240715,134600,61583580,3475,3475,3475,3475,0
20240715,134500,61583580,3475,3475,3475,3475,0
20240715,134400,61583580,3475,3475,3475,3475,0
20240715,134300,61583580,3475,3475,3475,3475,0
20240715,134200,61583580,3475,3475,3475,3475,1
20240715,134100,61580105,3475,3475,3475,3475,0
20240715,134000,61580105,3475,3475,3475,3475,0
20240715,133900,61580105,3475,3475,3475,3475,0
20240715,133800,61580105,3475,3475,3475,3475,0
20240715,133700,61580105,3475,3475,3475,3475,0
20240715,133600,61580105,3475,3475,3475,3475,0
20240715,133500,61580105,3475,3475,3475,3475,0
20240715,133400,61580105,3475,3465,3475,3465,7628
20240715,133300,35143065,3465,3465,3465,3465,0
20240715,133200,35143065,3465,3465,3465,3465,100
20240715,133100,34796565,3465,3465,3465,3465,0
20240715,133000,34796565,3465,3465,3465,3465,129
20240715,132900,34349580,3465,3465,3465,3465,0
20240715,132800,34349580,3465,3465,3465,3465,0
20240715,132700,34349580,3465,3465,3465,3465,0
20240715,132600,34349580,3465,3465,3465,3465,0
20240715,132500,34349580,3465,3465,3465,3465,0
20240715,132400,34349580,3465,3465,3465,3465,0
20240715,132300,34349580,3465,3465,3465,3465,0
20240715,132200,34349580,3465,3465,3465,3465,0
20240715,132100,34349580,3465,3465,3465,3465,0
20240715,132000,34349580,3465,3465,3465,3465,0
20240715,131900,34349580,3465,3465,3465,3465,0
20240715,131800,34349580,3465,3460,3465,3460,82
20240715,131700,34065455,3465,3465,3465,3465,0
20240715,131600,34065455,3465,3465,3465,3465,0
20240715,131500,34065455,3465,3465,3465,3465,0
20240715,131400,34065455,3465,3465,3465,3465,0
20240715,131300,34065455,3465,3465,3465,3465,0
20240715,131200,34065455,3465,3465,3465,3465,10
20240715,131100,34030805,3465,3465,3465,3465,0
20240715,131000,34030805,3465,3465,3465,3465,340
20240715,130900,32852705,3465,3465,3465,3465,0
20240715,130800,32852705,3465,3465,3465,3465,40
20240715,130700,32714105,3465,3465,3465,3465,0
20240715,130600,32714105,3465,3465,3465,3465,0
20240715,130500,32714105,3465,3465,3465,3465,0
20240715,130400,32714105,3465,3465,3465,3465,0
20240715,130300,32714105,3465,3465,3465,3465,0
20240715,130200,32714105,3465,3465,3465,3465,0
20240715,130100,32714105,3465,3465,3465,3465,0
20240715,130000,32714105,3465,3465,3465,3465,0
20240715,125900,32714105,3465,3465,3465,3465,0
20240715,125800,32714105,3465,3465,3465,3465,1
20240715,125700,32710640,3460,3460,3460,3460,3
20240715,125600,32700260,3465,3465,3465,3465,0
20240715,125500,32700260,3465,3465,3465,3465,0
20240715,125400,32700260,3465,3465,3465,3465,0
20240715,125300,32700260,3465,3465,3465,3465,0
20240715,125200,32700260,3465,3465,3465,3465,0
20240715,125100,32700260,3465,3465,3465,3465,30
20240715,125000,32596310,3465,3465,3465,3465,30
20240715,124900,32492360,3465,3465,3465,3465,0
20240715,124800,32492360,3465,3465,3465,3465,0
20240715,124700,32492360,3465,3465,3465,3465,0
20240715,124600,32492360,3465,3465,3465,3465,1
20240715,124500,32488895,3465,3465,3465,3465,0
20240715,124400,32488895,3465,3465,3465,3465,0
20240715,124300,32488895,3465,3465,3465,3465,0
20240715,124200,32488895,3465,3465,3465,3465,0
20240715,124100,32488895,3465,3465,3465,3465,0
20240715,124000,32488895,3465,3465,3465,3465,0
20240715,123900,32488895,3465,3465,3465,3465,0
20240715,123800,32488895,3465,3465,3465,3465,0
20240715,123700,32488895,3465,3465,3465,3465,1
20240715,123600,32485430,3460,3460,3460,3460,0
20240715,123500,32485430,3460,3460,3460,3460,0
20240715,123400,32485430,3460,3460,3460,3460,0
20240715,123300,32485430,3460,3460,3460,3460,0
20240715,123200,32485430,3460,3460,3460,3460,0
20240715,123100,32485430,3460,3460,3460,3460,0
20240715,123000,32485430,3460,3460,3460,3460,13
20240715,122900,32440450,3460,3460,3460,3460,0
20240715,122800,32440450,3460,3460,3460,3460,0
20240715,122700,32440450,3460,3460,3460,3460,0
20240715,122600,32440450,3460,3460,3460,3460,34
20240715,122500,32322810,3465,3465,3465,3465,1
20240715,122400,32319345,3460,3460,3460,3460,0
20240715,122300,32319345,3460,3460,3460,3460,0
20240715,122200,32319345,3460,3460,3460,3460,1
20240715,122100,32315885,3465,3465,3465,3465,0
20240715,122000,32315885,3465,3465,3465,3465,0
20240715,121900,32315885,3465,3465,3465,3465,0
20240715,121800,32315885,3465,3465,3465,3465,0
20240715,121700,32315885,3465,3465,3465,3465,0
20240715,121600,32315885,3465,3465,3465,3465,0
20240715,121500,32315885,3465,3465,3465,3465,0
20240715,121400,32315885,3465,3465,3465,3465,0
20240715,121300,32315885,3465,3465,3465,3465,0
20240715,121200,32315885,3465,3465,3465,3465,0
20240715,121100,32315885,3465,3465,3465,3465,0
20240715,121000,32315885,3465,3465,3465,3465,0
20240715,120900,32315885,3465,3465,3465,3465,0
20240715,120800,32315885,3465,3465,3465,3465,0
20240715,120700,32315885,3465,3465,3465,3465,1
20240715,120600,32312420,3465,3465,3465,3465,0
20240715,120500,32312420,3465,3465,3465,3465,0
20240715,120400,32312420,3465,3465,3465,3465,0
20240715,120300,32312420,3465,3465,3465,3465,0
20240715,120200,32312420,3465,3465,3465,3465,0
20240715,120100,32312420,3465,3465,3465,3465,0
20240715,120000,32312420,3465,3465,3465,3465,0
20240715,115900,32312420,3465,3465,3465,3465,0
20240715,115800,32312420,3465,3465,3465,3465,0
20240715,115700,32312420,3465,3465,3465,3465,0
20240715,115600,32312420,3465,3465,3465,3465,0
20240715,115500,32312420,3465,3465,3465,3465,1
20240715,115400,32308955,3460,3460,3460,3460,70
20240715,115300,32066755,3460,3460,3460,3460,100
20240715,115200,31720755,3460,3460,3460,3460,0
20240715,115100,31720755,3460,3460,3460,3460,0
20240715,115000,31720755,3460,3460,3460,3460,0
20240715,114900,31720755,3460,3460,3460,3460,23
20240715,114800,31641175,3460,3460,3460,3460,0
20240715,114700,31641175,3460,3460,3460,3460,0
20240715,114600,31641175,3460,3460,3460,3460,0
20240715,114500,31641175,3460,3460,3460,3460,0
20240715,114400,31641175,3460,3460,3460,3460,0
20240715,114300,31641175,3460,3460,3460,3460,0
20240715,114200,31641175,3460,3460,3460,3460,1
20240715,114100,31637715,3460,3460,3460,3460,0
20240715,114000,31637715,3460,3460,3460,3460,2
20240715,113900,31630795,3460,3460,3460,3460,0
20240715,113800,31630795,3460,3460,3460,3460,0
20240715,113700,31630795,3460,3460,3460,3460,0
20240715,113600,31630795,3460,3460,3460,3460,12
20240715,113500,31589275,3465,3465,3465,3465,0
20240715,113400,31589275,3465,3465,3465,3465,0
20240715,113300,31589275,3465,3465,3465,3465,0
20240715,113200,31589275,3465,3465,3465,3465,0
20240715,113100,31589275,3465,3465,3465,3465,0
20240715,113000,31589275,3465,3465,3465,3465,0
20240715,112900,31589275,3465,3465,3465,3465,0
20240715,112800,31589275,3465,3465,3465,3465,0
20240715,112700,31589275,3465,3465,3465,3465,0
20240715,112600,31589275,3465,3465,3465,3465,0
20240715,112500,31589275,3465,3465,3465,3465,0
20240715,112400,31589275,3465,3465,3465,3465,0
20240715,112300,31589275,3465,3465,3465,3465,359
20240715,112200,30345340,3470,3470,3470,3470,10
20240715,112100,30310640,3470,3470,3470,3470,0
20240715,112000,30310640,3470,3470,3470,3470,0
20240715,111900,30310640,3470,3470,3470,3470,0
20240715,111800,30310640,3470,3470,3470,3470,28
20240715,111700,30213480,3470,3470,3470,3470,0
20240715,111600,30213480,3470,3470,3470,3470,0
20240715,111500,30213480,3470,3470,3470,3470,16
20240715,111400,30157960,3470,3465,3470,3465,191
20240715,111300,29496140,3465,3465,3465,3465,100
20240715,111200,29149640,3465,3465,3465,3465,116
20240715,111100,28747700,3465,3465,3465,3465,0
20240715,111000,28747700,3465,3465,3465,3465,0
20240715,110900,28747700,3465,3465,3465,3465,0
20240715,110800,28747700,3465,3465,3465,3465,0
20240715,110700,28747700,3465,3465,3465,3465,0
20240715,110600,28747700,3465,3465,3465,3465,0
20240715,110500,28747700,3465,3465,3465,3465,0
20240715,110400,28747700,3465,3465,3465,3465,1
20240715,110300,28744235,3465,3465,3465,3465,0
20240715,110200,28744235,3465,3465,3465,3465,0
20240715,110100,28744235,3465,3465,3465,3465,0
20240715,110000,28744235,3465,3465,3465,3465,0
20240715,105900,28744235,3465,3465,3465,3465,0
20240715,105800,28744235,3465,3465,3465,3465,0
20240715,105700,28744235,3465,3465,3465,3465,0
20240715,105600,28744235,3465,3465,3465,3465,0
20240715,105500,28744235,3465,3465,3465,3465,0
20240715,105400,28744235,3465,3465,3465,3465,0
20240715,105300,28744235,3465,3465,3465,3465,0
20240715,105200,28744235,3465,3465,3465,3465,0
20240715,105100,28744235,3465,3465,3465,3465,0
20240715,105000,28744235,3465,3465,3465,3465,0
20240715,104900,28744235,3465,3465,3465,3465,0
20240715,104800,28744235,3465,3465,3465,3465,0
20240715,104700,28744235,3465,3450,3465,3450,11
20240715,104600,28706270,3450,3450,3450,3450,0
20240715,104500,28706270,3450,3450,3450,3450,0
20240715,104400,28706270,3450,3450,3450,3450,0
20240715,104300,28706270,3450,3450,3450,3450,0
20240715,104200,28706270,3450,3460,3460,3450,282
20240715,104100,27731970,3470,3470,3470,3470,0
20240715,104000,27731970,3470,3470,3470,3470,1
20240715,103900,27728500,3460,3460,3460,3460,0
20240715,103800,27728500,3460,3460,3460,3460,0
20240715,103700,27728500,3460,3460,3460,3460,0
20240715,103600,27728500,3460,3460,3460,3460,0
20240715,103500,27728500,3460,3460,3460,3460,0
20240715,103400,27728500,3460,3460,3460,3460,400
20240715,103300,26344500,3460,3460,3460,3460,0
20240715,103200,26344500,3460,3460,3460,3460,0
20240715,103100,26344500,3460,3460,3460,3460,0
20240715,103000,26344500,3460,3460,3460,3460,0
20240715,102900,26344500,3460,3460,3460,3460,5
20240715,102800,26327200,3460,3460,3460,3460,0
20240715,102700,26327200,3460,3460,3460,3460,0
20240715,102600,26327200,3460,3460,3460,3460,19
20240715,102500,26261460,3460,3460,3460,3460,0
20240715,102400,26261460,3460,3460,3460,3460,0
20240715,102300,26261460,3460,3460,3460,3460,0
20240715,102200,26261460,3460,3460,3460,3460,68
20240715,102100,26026180,3470,3470,3470,3470,0
20240715,102000,26026180,3470,3470,3470,3470,0
20240715,101900,26026180,3470,3470,3470,3470,0
20240715,101800,26026180,3470,3470,3470,3470,1
20240715,101700,26022710,3460,3465,3465,3460,65
20240715,101600,25797645,3470,3470,3470,3470,0
20240715,101500,25797645,3470,3470,3470,3470,0
20240715,101400,25797645,3470,3470,3470,3470,0
20240715,101300,25797645,3470,3470,3470,3470,0
20240715,101200,25797645,3470,3470,3470,3470,0
20240715,101100,25797645,3470,3470,3470,3470,0
20240715,101000,25797645,3470,3470,3470,3470,0
20240715,100900,25797645,3470,3470,3470,3470,0
20240715,100800,25797645,3470,3470,3470,3470,0
20240715,100700,25797645,3470,3470,3470,3470,126
20240715,100600,25360425,3470,3470,3470,3470,1
20240715,100500,25356955,3465,3465,3465,3465,0
20240715,100400,25356955,3465,3465,3465,3465,0
20240715,100300,25356955,3465,3465,3465,3465,1
20240715,100200,25353490,3465,3460,3465,3460,164
20240715,100100,24785490,3455,3455,3455,3455,0
20240715,100000,24785490,3455,3455,3455,3455,0
20240715,095900,24785490,3455,3455,3455,3455,4
20240715,095800,24771670,3460,3460,3460,3460,448
20240715,095700,23221590,3460,3465,3465,3460,666
20240715,095600,20916540,3465,3465,3465,3465,0
20240715,095500,20916540,3465,3465,3465,3465,20
20240715,095400,20847240,3460,3460,3460,3460,30
20240715,095300,20743440,3470,3470,3470,3470,0
20240715,095200,20743440,3470,3470,3470,3470,470
20240715,095100,19112540,3470,3470,3470,3470,0
20240715,095000,19112540,3470,3460,3470,3460,8
20240715,094900,19084840,3475,3475,3475,3475,0
20240715,094800,19084840,3475,3475,3475,3475,0
20240715,094700,19084840,3475,3475,3475,3475,33
20240715,094600,18970165,3475,3475,3475,3475,0
20240715,094500,18970165,3475,3475,3475,3475,33
20240715,094400,18855490,3475,3475,3475,3475,0
20240715,094300,18855490,3475,3475,3475,3475,0
20240715,094200,18855490,3475,3475,3475,3475,0
20240715,094100,18855490,3475,3475,3475,3475,0
20240715,094000,18855490,3475,3475,3475,3475,21
20240715,093900,18782515,3475,3475,3475,3475,1
20240715,093800,18779040,3490,3490,3490,3490,0
20240715,093700,18779040,3490,3490,3490,3490,0
20240715,093600,18779040,3490,3490,3490,3490,0
20240715,093500,18779040,3490,3490,3490,3490,10
20240715,093400,18744140,3495,3465,3495,3465,1353
20240715,093300,14032810,3465,3465,3465,3465,0
20240715,093200,14032810,3465,3465,3465,3465,500
20240715,093100,12300310,3465,3465,3465,3465,0
20240715,093000,12300310,3465,3465,3465,3465,0
20240715,092900,12300310,3465,3465,3465,3465,0
20240715,092800,12300310,3465,3465,3465,3465,1
20240715,092700,12296845,3465,3460,3465,3460,460
20240715,092600,10703040,3460,3460,3460,3460,0
20240715,092500,10703040,3460,3460,3460,3460,0
20240715,092400,10703040,3460,3460,3460,3460,0
20240715,092300,10703040,3460,3460,3460,3460,0
20240715,092200,10703040,3460,3460,3460,3460,60
20240715,092100,10495440,3455,3455,3455,3455,0
20240715,092000,10495440,3455,3455,3455,3455,0
20240715,091900,10495440,3455,3455,3455,3455,0
20240715,091800,10495440,3455,3455,3455,3455,0
20240715,091700,10495440,3455,3455,3455,3455,1
20240715,091600,10491985,3460,3460,3460,3460,0
20240715,091500,10491985,3460,3460,3460,3460,4
20240715,091400,10478145,3460,3460,3460,3460,0
20240715,091300,10478145,3460,3460,3460,3460,0
20240715,091200,10478145,3460,3460,3460,3460,51
20240715,091100,10301685,3460,3460,3460,3460,0
20240715,091000,10301685,3460,3460,3460,3460,11
20240715,090900,10263625,3460,3460,3460,3460,0
20240715,090800,10263625,3460,3460,3460,3460,0
20240715,090700,10263625,3460,3460,3460,3460,0
20240715,090600,10263625,3460,3460,3460,3460,0
20240715,090500,10263625,3460,3455,3460,3455,69
20240715,090400,10025225,3445,3445,3445,3445,1954
20240715,090300,3293695,3440,3440,3440,3440,0
20240715,090200,3293695,3440,3445,3445,3440,239
20240715,090100,2470420,3455,3455,3455,3455,147
20240715,090000,1962535,3455,3445,3455,3445,514