KissMeData/033320/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,191900,225234170,3705,3705,3705,3705,564
20240702,191800,225234170,3705,3705,3705,3705,0
20240702,191700,225234170,3705,3705,3705,3705,0
20240702,191600,225234170,3705,3705,3705,3705,0
20240702,191500,225234170,3705,3705,3705,3705,0
20240702,191400,225234170,3705,3705,3705,3705,0
20240702,191300,225234170,3705,3705,3705,3705,0
20240702,191200,225234170,3705,3705,3705,3705,0
20240702,191100,225234170,3705,3705,3705,3705,0
20240702,191000,225234170,3705,3705,3705,3705,0
20240702,190900,225234170,3705,3705,3705,3705,0
20240702,190800,225234170,3705,3705,3705,3705,0
20240702,190700,225234170,3705,3705,3705,3705,0
20240702,190600,225234170,3705,3705,3705,3705,0
20240702,190500,225234170,3705,3705,3705,3705,0
20240702,190400,225234170,3705,3705,3705,3705,0
20240702,190300,225234170,3705,3705,3705,3705,0
20240702,190200,225234170,3705,3705,3705,3705,0
20240702,190100,225234170,3705,3705,3705,3705,0
20240702,190000,225234170,3705,3705,3705,3705,0
20240702,185900,225234170,3705,3705,3705,3705,0
20240702,185800,225234170,3705,3705,3705,3705,0
20240702,185700,225234170,3705,3705,3705,3705,0
20240702,185600,225234170,3705,3705,3705,3705,0
20240702,185500,225234170,3705,3705,3705,3705,0
20240702,185400,225234170,3705,3705,3705,3705,0
20240702,185300,225234170,3705,3705,3705,3705,0
20240702,185200,225234170,3705,3705,3705,3705,0
20240702,185100,225234170,3705,3705,3705,3705,0
20240702,185000,225234170,3705,3705,3705,3705,0
20240702,184900,225234170,3705,3705,3705,3705,564
20240702,184800,225234170,3705,3705,3705,3705,0
20240702,184700,225234170,3705,3705,3705,3705,0
20240702,184600,225234170,3705,3705,3705,3705,0
20240702,184500,225234170,3705,3705,3705,3705,0
20240702,184400,225234170,3705,3705,3705,3705,0
20240702,184300,225234170,3705,3705,3705,3705,0
20240702,184200,225234170,3705,3705,3705,3705,0
20240702,184100,225234170,3705,3705,3705,3705,0
20240702,184000,225234170,3705,3705,3705,3705,0
20240702,183900,225234170,3705,3705,3705,3705,0
20240702,183800,225234170,3705,3705,3705,3705,0
20240702,183700,225234170,3705,3705,3705,3705,0
20240702,183600,225234170,3705,3705,3705,3705,0
20240702,183500,225234170,3705,3705,3705,3705,0
20240702,183400,225234170,3705,3705,3705,3705,0
20240702,183300,225234170,3705,3705,3705,3705,0
20240702,183200,225234170,3705,3705,3705,3705,0
20240702,183100,225234170,3705,3705,3705,3705,0
20240702,183000,225234170,3705,3705,3705,3705,0
20240702,182900,225234170,3705,3705,3705,3705,0
20240702,182800,225234170,3705,3705,3705,3705,0
20240702,182700,225234170,3705,3705,3705,3705,0
20240702,182600,225234170,3705,3705,3705,3705,0
20240702,182500,225234170,3705,3705,3705,3705,0
20240702,182400,225234170,3705,3705,3705,3705,0
20240702,182300,225234170,3705,3705,3705,3705,0
20240702,182200,225234170,3705,3705,3705,3705,0
20240702,182100,225234170,3705,3705,3705,3705,0
20240702,182000,225234170,3705,3705,3705,3705,0
20240702,181900,225234170,3705,3705,3705,3705,564
20240702,181800,225234170,3705,3705,3705,3705,0
20240702,181700,225234170,3705,3705,3705,3705,0
20240702,181600,225234170,3705,3705,3705,3705,0
20240702,181500,225234170,3705,3705,3705,3705,0
20240702,181400,225234170,3705,3705,3705,3705,0
20240702,181300,225234170,3705,3705,3705,3705,0
20240702,181200,225234170,3705,3705,3705,3705,0
20240702,181100,225234170,3705,3705,3705,3705,0
20240702,181000,225234170,3705,3705,3705,3705,0
20240702,180900,225234170,3705,3705,3705,3705,0
20240702,180800,225234170,3705,3705,3705,3705,0
20240702,180700,225234170,3705,3705,3705,3705,0
20240702,180600,225234170,3705,3705,3705,3705,0
20240702,180500,225234170,3705,3705,3705,3705,0
20240702,180400,225234170,3705,3705,3705,3705,0
20240702,180300,225234170,3705,3705,3705,3705,0
20240702,180200,225234170,3705,3705,3705,3705,0
20240702,180100,225234170,3705,3705,3705,3705,0
20240702,180000,225234170,3705,3705,3705,3705,0
20240702,175900,225234170,3705,3705,3705,3705,0
20240702,175800,225234170,3705,3705,3705,3705,0
20240702,175700,225234170,3705,3705,3705,3705,0
20240702,175600,225234170,3705,3705,3705,3705,0
20240702,175500,225234170,3705,3705,3705,3705,0
20240702,175400,225234170,3705,3705,3705,3705,0
20240702,175300,225234170,3705,3705,3705,3705,0
20240702,175200,225234170,3705,3705,3705,3705,0
20240702,175100,225234170,3705,3705,3705,3705,0
20240702,175000,225234170,3705,3705,3705,3705,0
20240702,174900,225234170,3705,3705,3705,3705,564
20240702,174800,225234170,3705,3705,3705,3705,0
20240702,174700,225234170,3705,3705,3705,3705,0
20240702,174600,225234170,3705,3705,3705,3705,0
20240702,174500,225234170,3705,3705,3705,3705,0
20240702,174400,225234170,3705,3705,3705,3705,0
20240702,174300,225234170,3705,3705,3705,3705,0
20240702,174200,225234170,3705,3705,3705,3705,0
20240702,174100,225234170,3705,3705,3705,3705,0
20240702,174000,225234170,3705,3705,3705,3705,0
20240702,173900,225234170,3705,3705,3705,3705,0
20240702,173800,225234170,3705,3705,3705,3705,0
20240702,173700,225234170,3705,3705,3705,3705,0
20240702,173600,225234170,3705,3705,3705,3705,0
20240702,173500,225234170,3705,3705,3705,3705,0
20240702,173400,225234170,3705,3705,3705,3705,0
20240702,173300,225234170,3705,3705,3705,3705,0
20240702,173200,225234170,3705,3705,3705,3705,0
20240702,173100,225234170,3705,3705,3705,3705,0
20240702,173000,225234170,3705,3705,3705,3705,0
20240702,172900,225234170,3705,3705,3705,3705,0
20240702,172800,225234170,3705,3705,3705,3705,0
20240702,172700,225234170,3705,3705,3705,3705,0
20240702,172600,225234170,3705,3705,3705,3705,0
20240702,172500,225234170,3705,3705,3705,3705,0
20240702,172400,225234170,3705,3705,3705,3705,0
20240702,172300,225234170,3705,3705,3705,3705,0
20240702,172200,225234170,3705,3705,3705,3705,0
20240702,172100,225234170,3705,3705,3705,3705,0
20240702,172000,225234170,3705,3705,3705,3705,0
20240702,171900,225234170,3705,3705,3705,3705,564
20240702,171800,225234170,3705,3705,3705,3705,0
20240702,171700,225234170,3705,3705,3705,3705,0
20240702,171600,225234170,3705,3705,3705,3705,0
20240702,171500,225234170,3705,3705,3705,3705,0
20240702,171400,225234170,3705,3705,3705,3705,0
20240702,171300,225234170,3705,3705,3705,3705,0
20240702,171200,225234170,3705,3705,3705,3705,0
20240702,171100,225234170,3705,3705,3705,3705,0
20240702,171000,225234170,3705,3705,3705,3705,0
20240702,170900,225234170,3705,3705,3705,3705,0
20240702,170800,225234170,3705,3705,3705,3705,0
20240702,170700,225234170,3705,3705,3705,3705,0
20240702,170600,225234170,3705,3705,3705,3705,0
20240702,170500,225234170,3705,3705,3705,3705,0
20240702,170400,225234170,3705,3705,3705,3705,0
20240702,170300,225234170,3705,3705,3705,3705,0
20240702,170200,225234170,3705,3705,3705,3705,0
20240702,170100,225234170,3705,3705,3705,3705,0
20240702,170000,225234170,3705,3705,3705,3705,0
20240702,165900,225234170,3705,3705,3705,3705,0
20240702,165800,225234170,3705,3705,3705,3705,0
20240702,165700,225234170,3705,3705,3705,3705,0
20240702,165600,225234170,3705,3705,3705,3705,0
20240702,165500,225234170,3705,3705,3705,3705,0
20240702,165400,225234170,3705,3705,3705,3705,0
20240702,165300,225234170,3705,3705,3705,3705,0
20240702,165200,225234170,3705,3705,3705,3705,0
20240702,165100,225234170,3705,3705,3705,3705,0
20240702,165000,225234170,3705,3705,3705,3705,0
20240702,164900,225234170,3705,3705,3705,3705,564
20240702,164800,225234170,3705,3705,3705,3705,0
20240702,164700,225234170,3705,3705,3705,3705,0
20240702,164600,225234170,3705,3705,3705,3705,0
20240702,164500,225234170,3705,3705,3705,3705,0
20240702,164400,225234170,3705,3705,3705,3705,0
20240702,164300,225234170,3705,3705,3705,3705,0
20240702,164200,225234170,3705,3705,3705,3705,0
20240702,164100,225234170,3705,3705,3705,3705,0
20240702,164000,225234170,3705,3705,3705,3705,0
20240702,163900,225234170,3705,3705,3705,3705,0
20240702,163800,225234170,3705,3705,3705,3705,0
20240702,163700,225234170,3705,3705,3705,3705,0
20240702,163600,225234170,3705,3705,3705,3705,0
20240702,163500,225234170,3705,3705,3705,3705,0
20240702,163400,225234170,3705,3705,3705,3705,0
20240702,163300,225234170,3705,3705,3705,3705,0
20240702,163200,225234170,3705,3705,3705,3705,0
20240702,163100,225234170,3705,3705,3705,3705,0
20240702,163000,225234170,3705,3705,3705,3705,0
20240702,162900,225234170,3705,3705,3705,3705,0
20240702,162800,225234170,3705,3705,3705,3705,0
20240702,162700,225234170,3705,3705,3705,3705,0
20240702,162600,225234170,3705,3705,3705,3705,0
20240702,162500,225234170,3705,3705,3705,3705,0
20240702,162400,225234170,3705,3705,3705,3705,0
20240702,162300,225234170,3705,3705,3705,3705,0
20240702,162200,225234170,3705,3705,3705,3705,0
20240702,162100,225234170,3705,3705,3705,3705,0
20240702,162000,225234170,3705,3705,3705,3705,0
20240702,161900,225234170,3705,3705,3705,3705,564
20240702,161800,225234170,3705,3705,3705,3705,0
20240702,161700,225234170,3705,3705,3705,3705,0
20240702,161600,225234170,3705,3705,3705,3705,0
20240702,161500,225234170,3705,3705,3705,3705,0
20240702,161400,225234170,3705,3705,3705,3705,0
20240702,161300,225234170,3705,3705,3705,3705,0
20240702,161200,225234170,3705,3705,3705,3705,0
20240702,161100,225234170,3705,3705,3705,3705,0
20240702,161000,225234170,3705,3705,3705,3705,0
20240702,160900,225234170,3705,3705,3705,3705,0
20240702,160800,225234170,3705,3705,3705,3705,0
20240702,160700,225234170,3705,3705,3705,3705,0
20240702,160600,225234170,3705,3705,3705,3705,0
20240702,160500,225234170,3705,3705,3705,3705,0
20240702,160400,225234170,3705,3705,3705,3705,0
20240702,160300,225234170,3705,3705,3705,3705,0
20240702,160200,225234170,3705,3705,3705,3705,0
20240702,160100,225234170,3705,3705,3705,3705,0
20240702,160000,225234170,3705,3705,3705,3705,0
20240702,155900,225234170,3705,3705,3705,3705,0
20240702,155800,225234170,3705,3705,3705,3705,0
20240702,155700,225234170,3705,3705,3705,3705,0
20240702,155600,225234170,3705,3705,3705,3705,0
20240702,155500,225234170,3705,3705,3705,3705,0
20240702,155400,225234170,3705,3705,3705,3705,0
20240702,155300,225234170,3705,3705,3705,3705,0
20240702,155200,225234170,3705,3705,3705,3705,0
20240702,155100,225234170,3705,3705,3705,3705,0
20240702,155000,225234170,3705,3705,3705,3705,0
20240702,154900,225234170,3705,3705,3705,3705,564
20240702,154800,225234170,3705,3705,3705,3705,0
20240702,154700,225234170,3705,3705,3705,3705,0
20240702,154600,225234170,3705,3705,3705,3705,0
20240702,154500,225234170,3705,3705,3705,3705,0
20240702,154400,225234170,3705,3705,3705,3705,0
20240702,154300,225234170,3705,3705,3705,3705,0
20240702,154200,225234170,3705,3705,3705,3705,0
20240702,154100,225234170,3705,3705,3705,3705,0
20240702,154000,225234170,3705,3705,3705,3705,0
20240702,153900,225234170,3705,3705,3705,3705,0
20240702,153800,225234170,3705,3705,3705,3705,0
20240702,153700,225234170,3705,3705,3705,3705,0
20240702,153600,225234170,3705,3705,3705,3705,0
20240702,153500,225234170,3705,3705,3705,3705,0
20240702,153400,225234170,3705,3705,3705,3705,0
20240702,153300,225234170,3705,3705,3705,3705,0
20240702,153200,225234170,3705,3705,3705,3705,0
20240702,153100,225234170,3705,3705,3705,3705,0
20240702,153000,225234170,3705,3705,3705,3705,564
20240702,152900,223144550,3700,3700,3700,3700,0
20240702,152800,223144550,3700,3700,3700,3700,0
20240702,152700,223144550,3700,3700,3700,3700,0
20240702,152600,223144550,3700,3700,3700,3700,0
20240702,152500,223144550,3700,3700,3700,3700,0
20240702,152400,223144550,3700,3700,3700,3700,0
20240702,152300,223144550,3700,3700,3700,3700,0
20240702,152200,223144550,3700,3700,3700,3700,0
20240702,152100,223144550,3700,3700,3700,3700,0
20240702,152000,223144550,3700,3700,3700,3700,0
20240702,151900,223144550,3700,3700,3700,3700,29
20240702,151800,223037250,3695,3695,3695,3695,1
20240702,151700,223033555,3700,3700,3700,3695,46
20240702,151600,222863360,3690,3690,3690,3690,0
20240702,151500,222863360,3690,3690,3690,3690,0
20240702,151400,222863360,3690,3690,3690,3690,0
20240702,151300,222863360,3690,3690,3690,3690,0
20240702,151200,222863360,3690,3700,3700,3690,2
20240702,151100,222855970,3700,3690,3700,3690,711
20240702,151000,220232280,3690,3690,3690,3690,10
20240702,150900,220195380,3690,3695,3695,3690,200
20240702,150800,219456385,3695,3695,3695,3695,56
20240702,150700,219249465,3695,3695,3695,3695,43
20240702,150600,219090580,3695,3695,3695,3695,100
20240702,150500,218721080,3695,3695,3695,3695,0
20240702,150400,218721080,3695,3695,3695,3695,157
20240702,150300,218140965,3705,3705,3705,3705,3
20240702,150200,218129850,3695,3695,3695,3695,0
20240702,150100,218129850,3695,3695,3695,3695,10
20240702,150000,218092900,3695,3705,3705,3695,191
20240702,145900,217385255,3695,3695,3695,3695,1
20240702,145800,217381560,3705,3705,3705,3705,373
20240702,145700,215999595,3700,3700,3700,3700,400
20240702,145600,214519595,3695,3695,3695,3695,46
20240702,145500,214349625,3695,3690,3695,3690,341
20240702,145400,213091135,3695,3695,3695,3695,100
20240702,145300,212721635,3695,3695,3695,3695,8
20240702,145200,212692075,3690,3690,3690,3690,10
20240702,145100,212655175,3695,3695,3695,3695,4
20240702,145000,212640395,3695,3695,3695,3695,0
20240702,144900,212640395,3695,3695,3695,3690,402
20240702,144800,211157005,3690,3690,3690,3690,0
20240702,144700,211157005,3690,3695,3695,3690,30
20240702,144600,211046295,3690,3690,3690,3690,0
20240702,144500,211046295,3690,3695,3695,3690,7
20240702,144400,211020460,3690,3690,3690,3690,0
20240702,144300,211020460,3690,3690,3690,3690,10
20240702,144200,210983560,3705,3705,3705,3705,0
20240702,144100,210983560,3705,3690,3705,3690,604
20240702,144000,208754785,3705,3705,3705,3705,0
20240702,143900,208754785,3705,3705,3705,3705,1
20240702,143800,208751080,3705,3705,3705,3705,100
20240702,143700,208380580,3705,3705,3705,3705,0
20240702,143600,208380580,3705,3690,3705,3690,231
20240702,143500,207528175,3705,3695,3705,3690,262
20240702,143400,206561015,3705,3695,3705,3695,16
20240702,143300,206501885,3695,3705,3705,3695,2
20240702,143200,206494485,3700,3700,3700,3700,4
20240702,143100,206479685,3705,3705,3705,3705,0
20240702,143000,206479685,3705,3705,3705,3705,0
20240702,142900,206479685,3705,3705,3705,3705,0
20240702,142800,206479685,3705,3705,3705,3705,0
20240702,142700,206479685,3705,3705,3705,3705,0
20240702,142600,206479685,3705,3695,3705,3695,11
20240702,142500,206439030,3705,3705,3705,3705,0
20240702,142400,206439030,3705,3705,3705,3705,0
20240702,142300,206439030,3705,3705,3705,3705,0
20240702,142200,206439030,3705,3705,3705,3705,0
20240702,142100,206439030,3705,3705,3705,3705,0
20240702,142000,206439030,3705,3705,3705,3705,1
20240702,141900,206435325,3685,3700,3700,3685,292
20240702,141800,205358325,3705,3705,3705,3705,0
20240702,141700,205358325,3705,3700,3705,3690,11
20240702,141600,205317630,3705,3705,3705,3705,0
20240702,141500,205317630,3705,3705,3705,3705,0
20240702,141400,205317630,3705,3705,3705,3705,0
20240702,141300,205317630,3705,3705,3705,3705,0
20240702,141200,205317630,3705,3705,3705,3705,0
20240702,141100,205317630,3705,3705,3705,3705,0
20240702,141000,205317630,3705,3705,3705,3705,0
20240702,140900,205317630,3705,3705,3705,3705,1
20240702,140800,205313925,3700,3700,3700,3700,10
20240702,140700,205276925,3705,3700,3705,3700,201
20240702,140600,204533220,3705,3705,3705,3705,0
20240702,140500,204533220,3705,3705,3705,3705,1
20240702,140400,204529515,3705,3705,3705,3705,0
20240702,140300,204529515,3705,3705,3705,3705,40
20240702,140200,204381315,3705,3690,3705,3690,6
20240702,140100,204359160,3705,3705,3705,3705,0
20240702,140000,204359160,3705,3690,3705,3690,11
20240702,135900,204318555,3705,3705,3705,3705,1
20240702,135800,204314850,3705,3705,3705,3705,0
20240702,135700,204314850,3705,3705,3705,3705,0
20240702,135600,204314850,3705,3705,3705,3705,0
20240702,135500,204314850,3705,3705,3705,3705,0
20240702,135400,204314850,3705,3705,3705,3705,0
20240702,135300,204314850,3705,3705,3705,3705,11
20240702,135200,204274095,3685,3685,3685,3685,0
20240702,135100,204274095,3685,3685,3685,3685,10
20240702,135000,204237245,3700,3700,3700,3700,0
20240702,134900,204237245,3700,3700,3700,3695,92
20240702,134800,203896970,3705,3710,3710,3705,1027
20240702,134700,200091880,3715,3715,3715,3715,0
20240702,134600,200091880,3715,3710,3715,3710,28
20240702,134500,199987980,3710,3710,3710,3710,0
20240702,134400,199987980,3710,3710,3710,3710,0
20240702,134300,199987980,3710,3710,3710,3710,2
20240702,134200,199980560,3700,3700,3710,3700,224
20240702,134100,199150610,3700,3700,3700,3700,1580
20240702,134000,193304610,3700,3700,3700,3700,0
20240702,133900,193304610,3700,3690,3700,3690,36
20240702,133800,193171560,3690,3690,3690,3690,100
20240702,133700,192802560,3690,3690,3690,3690,0
20240702,133600,192802560,3690,3690,3690,3690,0
20240702,133500,192802560,3690,3690,3690,3690,0
20240702,133400,192802560,3690,3685,3690,3685,11
20240702,133300,192762020,3690,3690,3690,3690,0
20240702,133200,192762020,3690,3690,3690,3690,1
20240702,133100,192758330,3690,3690,3690,3690,0
20240702,133000,192758330,3690,3690,3690,3690,2
20240702,132900,192750950,3685,3685,3685,3685,0
20240702,132800,192750950,3685,3685,3685,3685,4
20240702,132700,192736210,3690,3690,3690,3690,1
20240702,132600,192732520,3685,3685,3685,3685,2847
20240702,132500,182241325,3680,3680,3680,3680,10
20240702,132400,182204525,3680,3680,3680,3680,0
20240702,132300,182204525,3680,3680,3680,3680,30
20240702,132200,182094125,3675,3675,3675,3675,0
20240702,132100,182094125,3675,3675,3675,3675,0
20240702,132000,182094125,3675,3675,3675,3675,0
20240702,131900,182094125,3675,3675,3675,3675,994
20240702,131800,178441175,3675,3675,3675,3675,0
20240702,131700,178441175,3675,3675,3675,3675,0
20240702,131600,178441175,3675,3675,3675,3675,20
20240702,131500,178367675,3685,3685,3685,3685,20
20240702,131400,178293975,3685,3685,3685,3685,0
20240702,131300,178293975,3685,3685,3685,3685,0
20240702,131200,178293975,3685,3685,3685,3685,1
20240702,131100,178290290,3685,3685,3685,3685,0
20240702,131000,178290290,3685,3685,3685,3685,0
20240702,130900,178290290,3685,3685,3685,3685,0
20240702,130800,178290290,3685,3685,3685,3685,26
20240702,130700,178194480,3675,3675,3675,3675,10
20240702,130600,178157730,3675,3675,3675,3675,0
20240702,130500,178157730,3675,3675,3675,3675,305
20240702,130400,177036855,3675,3675,3675,3675,1000
20240702,130300,173361855,3675,3675,3675,3675,0
20240702,130200,173361855,3675,3675,3675,3675,1
20240702,130100,173358180,3675,3680,3680,3675,719
20240702,130000,170715840,3675,3675,3675,3675,100
20240702,125900,170348340,3675,3675,3675,3675,11
20240702,125800,170307915,3675,3675,3675,3675,4959
20240702,125700,152083590,3675,3685,3685,3675,14
20240702,125600,152032025,3675,3675,3675,3675,592
20240702,125500,149856425,3680,3675,3680,3675,170
20240702,125400,149231425,3680,3680,3680,3680,1108
20240702,125300,145153985,3685,3685,3685,3685,382
20240702,125200,143746315,3685,3685,3685,3685,0
20240702,125100,143746315,3685,3685,3685,3685,0
20240702,125000,143746315,3685,3680,3685,3680,955
20240702,124900,140231795,3685,3685,3685,3685,806
20240702,124800,137261685,3685,3685,3685,3685,200
20240702,124700,136524685,3685,3685,3685,3685,300
20240702,124600,135419185,3685,3685,3685,3685,0
20240702,124500,135419185,3685,3685,3685,3685,1
20240702,124400,135415500,3685,3685,3685,3685,400
20240702,124300,133941500,3685,3685,3685,3685,0
20240702,124200,133941500,3685,3695,3695,3685,23
20240702,124100,133856525,3685,3685,3685,3685,11
20240702,124000,133815990,3685,3685,3685,3685,379
20240702,123900,132419375,3685,3685,3685,3685,0
20240702,123800,132419375,3685,3685,3685,3685,700
20240702,123700,129839875,3685,3685,3685,3685,0
20240702,123600,129839875,3685,3685,3685,3685,0
20240702,123500,129839875,3685,3685,3685,3685,0
20240702,123400,129839875,3685,3685,3685,3685,0
20240702,123300,129839875,3685,3685,3695,3685,42
20240702,123200,129684805,3685,3685,3685,3680,90
20240702,123100,129353160,3680,3685,3685,3680,328
20240702,123000,128144485,3685,3685,3685,3685,7
20240702,122900,128118690,3680,3685,3685,3680,155
20240702,122800,127547520,3685,3685,3685,3685,1000
20240702,122700,123862520,3685,3685,3685,3685,1
20240702,122600,123858835,3695,3695,3695,3695,81
20240702,122500,123559540,3685,3695,3695,3685,18
20240702,122400,123493080,3685,3685,3685,3685,11
20240702,122300,123452545,3685,3685,3685,3685,0
20240702,122200,123452545,3685,3690,3690,3685,1061
20240702,122100,119541685,3685,3685,3685,3685,0
20240702,122000,119541685,3685,3685,3685,3685,0
20240702,121900,119541685,3685,3685,3685,3685,117
20240702,121800,119110540,3690,3695,3695,3690,1557
20240702,121700,113362710,3690,3690,3690,3690,0
20240702,121600,113362710,3690,3690,3700,3690,156
20240702,121500,112787020,3690,3690,3690,3690,11
20240702,121400,112746430,3690,3695,3695,3690,2
20240702,121300,112739045,3690,3690,3690,3690,0
20240702,121200,112739045,3690,3690,3690,3690,0
20240702,121100,112739045,3690,3695,3695,3690,791
20240702,121000,109816305,3695,3695,3695,3695,0
20240702,120900,109816305,3695,3695,3695,3695,0
20240702,120800,109816305,3695,3695,3695,3695,22
20240702,120700,109735015,3695,3695,3695,3695,0
20240702,120600,109735015,3695,3695,3695,3695,11
20240702,120500,109694370,3695,3695,3695,3695,0
20240702,120400,109694370,3695,3695,3695,3695,0
20240702,120300,109694370,3695,3695,3695,3695,0
20240702,120200,109694370,3695,3695,3695,3695,0
20240702,120100,109694370,3695,3695,3695,3695,0
20240702,120000,109694370,3695,3695,3695,3695,0
20240702,115900,109694370,3695,3695,3695,3695,0
20240702,115800,109694370,3695,3695,3695,3695,11
20240702,115700,109653725,3695,3695,3695,3695,0
20240702,115600,109653725,3695,3695,3695,3695,21
20240702,115500,109576130,3695,3695,3695,3695,0
20240702,115400,109576130,3695,3695,3695,3695,38
20240702,115300,109435720,3695,3695,3695,3695,50
20240702,115200,109250970,3695,3695,3695,3695,110
20240702,115100,108844520,3695,3695,3695,3695,0
20240702,115000,108844520,3695,3695,3695,3695,0
20240702,114900,108844520,3695,3695,3695,3695,121
20240702,114800,108397425,3695,3695,3695,3695,0
20240702,114700,108397425,3695,3695,3695,3695,1
20240702,114600,108393730,3700,3695,3700,3695,4
20240702,114500,108378940,3695,3695,3695,3695,1
20240702,114400,108375245,3700,3700,3700,3700,0
20240702,114300,108375245,3700,3695,3700,3695,2
20240702,114200,108367850,3700,3700,3700,3700,1
20240702,114100,108364150,3695,3695,3695,3695,0
20240702,114000,108364150,3695,3695,3695,3695,11
20240702,113900,108323505,3695,3695,3695,3695,0
20240702,113800,108323505,3695,3695,3695,3695,1
20240702,113700,108319810,3700,3700,3700,3700,200
20240702,113600,107579810,3700,3700,3700,3700,0
20240702,113500,107579810,3700,3700,3700,3695,111
20240702,113400,107169115,3695,3695,3695,3695,1
20240702,113300,107165420,3700,3700,3700,3695,15
20240702,113200,107109925,3695,3695,3695,3695,11
20240702,113100,107069280,3695,3700,3700,3695,21
20240702,113000,106991585,3695,3695,3695,3695,151
20240702,112900,106433640,3700,3700,3700,3695,13
20240702,112800,106385550,3695,3695,3695,3695,1185
20240702,112700,102006975,3695,3700,3700,3695,101
20240702,112600,101633280,3695,3700,3700,3695,43
20240702,112500,101474185,3695,3700,3700,3695,401
20240702,112400,99990490,3695,3705,3705,3690,16
20240702,112300,99931295,3690,3690,3690,3690,11
20240702,112200,99890705,3680,3680,3680,3680,0
20240702,112100,99890705,3680,3700,3700,3680,5132
20240702,112000,80917915,3710,3705,3710,3700,632
20240702,111900,78576385,3705,3705,3705,3705,0
20240702,111800,78576385,3705,3705,3705,3705,0
20240702,111700,78576385,3705,3710,3710,3705,500
20240702,111600,76723875,3710,3710,3710,3710,570
20240702,111500,74609175,3725,3725,3725,3725,0
20240702,111400,74609175,3725,3710,3725,3710,12
20240702,111300,74564640,3725,3725,3725,3725,0
20240702,111200,74564640,3725,3725,3725,3725,0
20240702,111100,74564640,3725,3725,3725,3725,0
20240702,111000,74564640,3725,3725,3725,3725,27
20240702,110900,74464065,3725,3725,3725,3725,90
20240702,110800,74128815,3725,3725,3725,3725,0
20240702,110700,74128815,3725,3725,3725,3725,0
20240702,110600,74128815,3725,3725,3725,3725,3
20240702,110500,74117640,3710,3710,3710,3710,11
20240702,110400,74076830,3725,3725,3725,3725,0
20240702,110300,74076830,3725,3725,3725,3725,0
20240702,110200,74076830,3725,3725,3725,3725,0
20240702,110100,74076830,3725,3725,3725,3725,0
20240702,110000,74076830,3725,3725,3725,3725,0
20240702,105900,74076830,3725,3725,3725,3725,0
20240702,105800,74076830,3725,3725,3725,3725,0
20240702,105700,74076830,3725,3710,3725,3710,12
20240702,105600,74032295,3725,3725,3725,3725,0
20240702,105500,74032295,3725,3710,3725,3710,2
20240702,105400,74024860,3725,3725,3725,3725,0
20240702,105300,74024860,3725,3725,3725,3725,100
20240702,105200,73652360,3725,3720,3725,3705,651
20240702,105100,71237005,3720,3720,3720,3720,1
20240702,105000,71233285,3720,3720,3720,3720,100
20240702,104900,70861285,3720,3720,3720,3720,0
20240702,104800,70861285,3720,3715,3720,3715,12
20240702,104700,70816700,3725,3720,3725,3720,2
20240702,104600,70809255,3715,3725,3725,3715,56
20240702,104500,70600890,3725,3725,3725,3725,5
20240702,104400,70582265,3725,3725,3725,3725,0
20240702,104300,70582265,3725,3725,3725,3725,0
20240702,104200,70582265,3725,3725,3725,3725,0
20240702,104100,70582265,3725,3725,3725,3725,20
20240702,104000,70507765,3725,3725,3725,3725,100
20240702,103900,70135265,3725,3715,3725,3710,17
20240702,103800,70072100,3725,3720,3725,3705,1504
20240702,103700,64492475,3725,3725,3725,3725,0
20240702,103600,64492475,3725,3725,3725,3725,42
20240702,103500,64336025,3725,3725,3725,3725,0
20240702,103400,64336025,3725,3725,3725,3725,0
20240702,103300,64336025,3725,3720,3725,3720,4
20240702,103200,64321130,3725,3725,3725,3725,0
20240702,103100,64321130,3725,3720,3725,3710,94
20240702,103000,63971970,3725,3725,3725,3725,0
20240702,102900,63971970,3725,3725,3725,3725,0
20240702,102800,63971970,3725,3715,3725,3715,114
20240702,102700,63547960,3725,3725,3725,3725,0
20240702,102600,63547960,3725,3725,3725,3725,0
20240702,102500,63547960,3725,3725,3725,3725,0
20240702,102400,63547960,3725,3720,3725,3720,203
20240702,102300,62792790,3725,3725,3725,3725,1
20240702,102200,62789065,3725,3725,3725,3715,14
20240702,102100,62737015,3725,3725,3725,3725,0
20240702,102000,62737015,3725,3725,3725,3725,0
20240702,101900,62737015,3725,3725,3725,3725,0
20240702,101800,62737015,3725,3715,3725,3715,261
20240702,101700,61765390,3725,3710,3725,3710,1017
20240702,101600,57991990,3725,3725,3725,3725,160
20240702,101500,57395990,3725,3715,3725,3715,215
20240702,101400,56597255,3725,3725,3725,3725,0
20240702,101300,56597255,3725,3725,3725,3715,37
20240702,101200,56459740,3730,3730,3730,3730,1
20240702,101100,56456010,3730,3725,3730,3710,1799
20240702,101000,49767600,3735,3725,3735,3725,4
20240702,100900,49752680,3735,3730,3735,3730,601
20240702,100800,47510945,3735,3735,3735,3735,0
20240702,100700,47510945,3735,3735,3735,3735,0
20240702,100600,47510945,3735,3725,3735,3725,331
20240702,100500,46277950,3735,3735,3735,3735,1
20240702,100400,46274215,3725,3730,3730,3725,795
20240702,100300,43312700,3735,3735,3735,3735,2
20240702,100200,43305230,3740,3740,3740,3740,0
20240702,100100,43305230,3740,3740,3740,3740,1
20240702,100000,43301490,3740,3730,3740,3730,1340
20240702,095900,38302780,3740,3745,3745,3740,105
20240702,095800,37910065,3745,3745,3745,3735,787
20240702,095700,34970590,3750,3735,3750,3735,76
20240702,095600,34686670,3735,3735,3735,3730,674
20240702,095500,32171190,3735,3735,3735,3735,20
20240702,095400,32096490,3735,3740,3750,3735,5
20240702,095300,32077765,3740,3740,3740,3740,0
20240702,095200,32077765,3740,3740,3740,3740,15
20240702,095100,32021665,3740,3740,3740,3740,100
20240702,095000,31647665,3750,3735,3750,3730,481
20240702,094900,29853420,3750,3750,3750,3750,2
20240702,094800,29845920,3735,3750,3750,3735,507
20240702,094700,27952125,3750,3735,3750,3735,12
20240702,094600,27907290,3750,3745,3750,3735,381
20240702,094500,26484210,3750,3750,3750,3750,1
20240702,094400,26480460,3740,3740,3740,3740,100
20240702,094300,26106460,3740,3745,3745,3740,1160
20240702,094200,21767475,3750,3750,3750,3750,5
20240702,094100,21748725,3750,3750,3750,3750,2
20240702,094000,21741225,3750,3750,3750,3750,0
20240702,093900,21741225,3750,3750,3750,3750,2
20240702,093800,21733725,3745,3745,3745,3745,11
20240702,093700,21692530,3750,3750,3750,3745,103
20240702,093600,21306640,3750,3745,3750,3745,243
20240702,093500,20396600,3745,3745,3745,3745,1
20240702,093400,20392855,3760,3750,3760,3745,74
20240702,093300,20115615,3755,3755,3755,3755,5
20240702,093200,20096840,3745,3750,3750,3745,541
20240702,093100,18070155,3750,3755,3755,3750,6
20240702,093000,18047630,3755,3755,3755,3755,299
20240702,092900,16924885,3755,3755,3760,3755,89
20240702,092800,16590470,3755,3755,3755,3755,0
20240702,092700,16590470,3755,3760,3760,3755,120
20240702,092600,16139280,3755,3755,3755,3755,0
20240702,092500,16139280,3755,3760,3760,3755,761
20240702,092400,13279610,3760,3775,3775,3760,11
20240702,092300,13238100,3760,3760,3760,3760,0
20240702,092200,13238100,3760,3760,3760,3760,0
20240702,092100,13238100,3760,3760,3760,3760,0
20240702,092000,13238100,3760,3760,3760,3760,310
20240702,091900,12072500,3760,3760,3760,3760,0
20240702,091800,12072500,3760,3760,3760,3760,0
20240702,091700,12072500,3760,3770,3770,3760,301
20240702,091600,10939885,3775,3775,3775,3775,12
20240702,091500,10894585,3780,3780,3780,3780,0
20240702,091400,10894585,3780,3775,3780,3775,112
20240702,091300,10471780,3780,3785,3785,3780,76
20240702,091200,10184495,3795,3790,3795,3790,77
20240702,091100,9892660,3795,3795,3795,3790,12
20240702,091000,9847170,3800,3800,3800,3800,0
20240702,090900,9847170,3800,3800,3800,3800,0
20240702,090800,9847170,3800,3800,3800,3800,26
20240702,090700,9748370,3805,3805,3805,3805,1
20240702,090600,9744565,3810,3810,3810,3810,0
20240702,090500,9744565,3810,3795,3810,3795,15
20240702,090400,9687610,3810,3810,3810,3810,0
20240702,090300,9687610,3810,3810,3810,3810,5
20240702,090200,9668560,3820,3825,3825,3820,3
20240702,090100,9657095,3835,3820,3835,3820,60
20240702,090000,9427840,3800,3780,3800,3780,2494