KissMeData/331920/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,212600,18183190,3515,3515,3515,3515,4
20240709,212500,18183190,3515,3515,3515,3515,0
20240709,212400,18183190,3515,3515,3515,3515,0
20240709,212300,18183190,3515,3515,3515,3515,0
20240709,212200,18183190,3515,3515,3515,3515,0
20240709,212100,18183190,3515,3515,3515,3515,0
20240709,212000,18183190,3515,3515,3515,3515,0
20240709,211900,18183190,3515,3515,3515,3515,0
20240709,211800,18183190,3515,3515,3515,3515,0
20240709,211700,18183190,3515,3515,3515,3515,0
20240709,211600,18183190,3515,3515,3515,3515,0
20240709,211500,18183190,3515,3515,3515,3515,0
20240709,211400,18183190,3515,3515,3515,3515,0
20240709,211300,18183190,3515,3515,3515,3515,0
20240709,211200,18183190,3515,3515,3515,3515,0
20240709,211100,18183190,3515,3515,3515,3515,0
20240709,211000,18183190,3515,3515,3515,3515,0
20240709,210900,18183190,3515,3515,3515,3515,0
20240709,210800,18183190,3515,3515,3515,3515,0
20240709,210700,18183190,3515,3515,3515,3515,0
20240709,210600,18183190,3515,3515,3515,3515,0
20240709,210500,18183190,3515,3515,3515,3515,0
20240709,210400,18183190,3515,3515,3515,3515,0
20240709,210300,18183190,3515,3515,3515,3515,0
20240709,210200,18183190,3515,3515,3515,3515,0
20240709,210100,18183190,3515,3515,3515,3515,0
20240709,210000,18183190,3515,3515,3515,3515,0
20240709,205900,18183190,3515,3515,3515,3515,0
20240709,205800,18183190,3515,3515,3515,3515,0
20240709,205700,18183190,3515,3515,3515,3515,0
20240709,205600,18183190,3515,3515,3515,3515,4
20240709,205500,18183190,3515,3515,3515,3515,0
20240709,205400,18183190,3515,3515,3515,3515,0
20240709,205300,18183190,3515,3515,3515,3515,0
20240709,205200,18183190,3515,3515,3515,3515,0
20240709,205100,18183190,3515,3515,3515,3515,0
20240709,205000,18183190,3515,3515,3515,3515,0
20240709,204900,18183190,3515,3515,3515,3515,0
20240709,204800,18183190,3515,3515,3515,3515,0
20240709,204700,18183190,3515,3515,3515,3515,0
20240709,204600,18183190,3515,3515,3515,3515,0
20240709,204500,18183190,3515,3515,3515,3515,0
20240709,204400,18183190,3515,3515,3515,3515,0
20240709,204300,18183190,3515,3515,3515,3515,0
20240709,204200,18183190,3515,3515,3515,3515,0
20240709,204100,18183190,3515,3515,3515,3515,0
20240709,204000,18183190,3515,3515,3515,3515,0
20240709,203900,18183190,3515,3515,3515,3515,0
20240709,203800,18183190,3515,3515,3515,3515,0
20240709,203700,18183190,3515,3515,3515,3515,0
20240709,203600,18183190,3515,3515,3515,3515,0
20240709,203500,18183190,3515,3515,3515,3515,0
20240709,203400,18183190,3515,3515,3515,3515,0
20240709,203300,18183190,3515,3515,3515,3515,0
20240709,203200,18183190,3515,3515,3515,3515,0
20240709,203100,18183190,3515,3515,3515,3515,0
20240709,203000,18183190,3515,3515,3515,3515,0
20240709,202900,18183190,3515,3515,3515,3515,0
20240709,202800,18183190,3515,3515,3515,3515,0
20240709,202700,18183190,3515,3515,3515,3515,0
20240709,202600,18183190,3515,3515,3515,3515,4
20240709,202500,18183190,3515,3515,3515,3515,0
20240709,202400,18183190,3515,3515,3515,3515,0
20240709,202300,18183190,3515,3515,3515,3515,0
20240709,202200,18183190,3515,3515,3515,3515,0
20240709,202100,18183190,3515,3515,3515,3515,0
20240709,202000,18183190,3515,3515,3515,3515,0
20240709,201900,18183190,3515,3515,3515,3515,0
20240709,201800,18183190,3515,3515,3515,3515,0
20240709,201700,18183190,3515,3515,3515,3515,0
20240709,201600,18183190,3515,3515,3515,3515,0
20240709,201500,18183190,3515,3515,3515,3515,0
20240709,201400,18183190,3515,3515,3515,3515,0
20240709,201300,18183190,3515,3515,3515,3515,0
20240709,201200,18183190,3515,3515,3515,3515,0
20240709,201100,18183190,3515,3515,3515,3515,0
20240709,201000,18183190,3515,3515,3515,3515,0
20240709,200900,18183190,3515,3515,3515,3515,0
20240709,200800,18183190,3515,3515,3515,3515,0
20240709,200700,18183190,3515,3515,3515,3515,0
20240709,200600,18183190,3515,3515,3515,3515,0
20240709,200500,18183190,3515,3515,3515,3515,0
20240709,200400,18183190,3515,3515,3515,3515,0
20240709,200300,18183190,3515,3515,3515,3515,0
20240709,200200,18183190,3515,3515,3515,3515,0
20240709,200100,18183190,3515,3515,3515,3515,0
20240709,200000,18183190,3515,3515,3515,3515,0
20240709,195900,18183190,3515,3515,3515,3515,0
20240709,195800,18183190,3515,3515,3515,3515,0
20240709,195700,18183190,3515,3515,3515,3515,0
20240709,195600,18183190,3515,3515,3515,3515,4
20240709,195500,18183190,3515,3515,3515,3515,0
20240709,195400,18183190,3515,3515,3515,3515,0
20240709,195300,18183190,3515,3515,3515,3515,0
20240709,195200,18183190,3515,3515,3515,3515,0
20240709,195100,18183190,3515,3515,3515,3515,0
20240709,195000,18183190,3515,3515,3515,3515,0
20240709,194900,18183190,3515,3515,3515,3515,0
20240709,194800,18183190,3515,3515,3515,3515,0
20240709,194700,18183190,3515,3515,3515,3515,0
20240709,194600,18183190,3515,3515,3515,3515,0
20240709,194500,18183190,3515,3515,3515,3515,0
20240709,194400,18183190,3515,3515,3515,3515,0
20240709,194300,18183190,3515,3515,3515,3515,0
20240709,194200,18183190,3515,3515,3515,3515,0
20240709,194100,18183190,3515,3515,3515,3515,0
20240709,194000,18183190,3515,3515,3515,3515,0
20240709,193900,18183190,3515,3515,3515,3515,0
20240709,193800,18183190,3515,3515,3515,3515,0
20240709,193700,18183190,3515,3515,3515,3515,0
20240709,193600,18183190,3515,3515,3515,3515,0
20240709,193500,18183190,3515,3515,3515,3515,0
20240709,193400,18183190,3515,3515,3515,3515,0
20240709,193300,18183190,3515,3515,3515,3515,0
20240709,193200,18183190,3515,3515,3515,3515,0
20240709,193100,18183190,3515,3515,3515,3515,0
20240709,193000,18183190,3515,3515,3515,3515,0
20240709,192900,18183190,3515,3515,3515,3515,0
20240709,192800,18183190,3515,3515,3515,3515,0
20240709,192700,18183190,3515,3515,3515,3515,0
20240709,192600,18183190,3515,3515,3515,3515,4
20240709,192500,18183190,3515,3515,3515,3515,0
20240709,192400,18183190,3515,3515,3515,3515,0
20240709,192300,18183190,3515,3515,3515,3515,0
20240709,192200,18183190,3515,3515,3515,3515,0
20240709,192100,18183190,3515,3515,3515,3515,0
20240709,192000,18183190,3515,3515,3515,3515,0
20240709,191900,18183190,3515,3515,3515,3515,0
20240709,191800,18183190,3515,3515,3515,3515,0
20240709,191700,18183190,3515,3515,3515,3515,0
20240709,191600,18183190,3515,3515,3515,3515,0
20240709,191500,18183190,3515,3515,3515,3515,0
20240709,191400,18183190,3515,3515,3515,3515,0
20240709,191300,18183190,3515,3515,3515,3515,0
20240709,191200,18183190,3515,3515,3515,3515,0
20240709,191100,18183190,3515,3515,3515,3515,0
20240709,191000,18183190,3515,3515,3515,3515,0
20240709,190900,18183190,3515,3515,3515,3515,0
20240709,190800,18183190,3515,3515,3515,3515,0
20240709,190700,18183190,3515,3515,3515,3515,0
20240709,190600,18183190,3515,3515,3515,3515,0
20240709,190500,18183190,3515,3515,3515,3515,0
20240709,190400,18183190,3515,3515,3515,3515,0
20240709,190300,18183190,3515,3515,3515,3515,0
20240709,190200,18183190,3515,3515,3515,3515,0
20240709,190100,18183190,3515,3515,3515,3515,0
20240709,190000,18183190,3515,3515,3515,3515,0
20240709,185900,18183190,3515,3515,3515,3515,0
20240709,185800,18183190,3515,3515,3515,3515,0
20240709,185700,18183190,3515,3515,3515,3515,0
20240709,185600,18183190,3515,3515,3515,3515,4
20240709,185500,18183190,3515,3515,3515,3515,0
20240709,185400,18183190,3515,3515,3515,3515,0
20240709,185300,18183190,3515,3515,3515,3515,0
20240709,185200,18183190,3515,3515,3515,3515,0
20240709,185100,18183190,3515,3515,3515,3515,0
20240709,185000,18183190,3515,3515,3515,3515,0
20240709,184900,18183190,3515,3515,3515,3515,0
20240709,184800,18183190,3515,3515,3515,3515,0
20240709,184700,18183190,3515,3515,3515,3515,0
20240709,184600,18183190,3515,3515,3515,3515,0
20240709,184500,18183190,3515,3515,3515,3515,0
20240709,184400,18183190,3515,3515,3515,3515,0
20240709,184300,18183190,3515,3515,3515,3515,0
20240709,184200,18183190,3515,3515,3515,3515,0
20240709,184100,18183190,3515,3515,3515,3515,0
20240709,184000,18183190,3515,3515,3515,3515,0
20240709,183900,18183190,3515,3515,3515,3515,0
20240709,183800,18183190,3515,3515,3515,3515,0
20240709,183700,18183190,3515,3515,3515,3515,0
20240709,183600,18183190,3515,3515,3515,3515,0
20240709,183500,18183190,3515,3515,3515,3515,0
20240709,183400,18183190,3515,3515,3515,3515,0
20240709,183300,18183190,3515,3515,3515,3515,0
20240709,183200,18183190,3515,3515,3515,3515,0
20240709,183100,18183190,3515,3515,3515,3515,0
20240709,183000,18183190,3515,3515,3515,3515,0
20240709,182900,18183190,3515,3515,3515,3515,0
20240709,182800,18183190,3515,3515,3515,3515,0
20240709,182700,18183190,3515,3515,3515,3515,0
20240709,182600,18183190,3515,3515,3515,3515,4
20240709,182500,18183190,3515,3515,3515,3515,0
20240709,182400,18183190,3515,3515,3515,3515,0
20240709,182300,18183190,3515,3515,3515,3515,0
20240709,182200,18183190,3515,3515,3515,3515,0
20240709,182100,18183190,3515,3515,3515,3515,0
20240709,182000,18183190,3515,3515,3515,3515,0
20240709,181900,18183190,3515,3515,3515,3515,0
20240709,181800,18183190,3515,3515,3515,3515,0
20240709,181700,18183190,3515,3515,3515,3515,0
20240709,181600,18183190,3515,3515,3515,3515,0
20240709,181500,18183190,3515,3515,3515,3515,0
20240709,181400,18183190,3515,3515,3515,3515,0
20240709,181300,18183190,3515,3515,3515,3515,0
20240709,181200,18183190,3515,3515,3515,3515,0
20240709,181100,18183190,3515,3515,3515,3515,0
20240709,181000,18183190,3515,3515,3515,3515,0
20240709,180900,18183190,3515,3515,3515,3515,0
20240709,180800,18183190,3515,3515,3515,3515,0
20240709,180700,18183190,3515,3515,3515,3515,0
20240709,180600,18183190,3515,3515,3515,3515,0
20240709,180500,18183190,3515,3515,3515,3515,0
20240709,180400,18183190,3515,3515,3515,3515,0
20240709,180300,18183190,3515,3515,3515,3515,0
20240709,180200,18183190,3515,3515,3515,3515,0
20240709,180100,18183190,3515,3515,3515,3515,0
20240709,180000,18183190,3515,3515,3515,3515,0
20240709,175900,18183190,3515,3515,3515,3515,0
20240709,175800,18183190,3515,3515,3515,3515,0
20240709,175700,18183190,3515,3515,3515,3515,0
20240709,175600,18183190,3515,3515,3515,3515,4
20240709,175500,18183190,3515,3515,3515,3515,0
20240709,175400,18183190,3515,3515,3515,3515,0
20240709,175300,18183190,3515,3515,3515,3515,0
20240709,175200,18183190,3515,3515,3515,3515,0
20240709,175100,18183190,3515,3515,3515,3515,0
20240709,175000,18183190,3515,3515,3515,3515,0
20240709,174900,18183190,3515,3515,3515,3515,0
20240709,174800,18183190,3515,3515,3515,3515,0
20240709,174700,18183190,3515,3515,3515,3515,0
20240709,174600,18183190,3515,3515,3515,3515,0
20240709,174500,18183190,3515,3515,3515,3515,0
20240709,174400,18183190,3515,3515,3515,3515,0
20240709,174300,18183190,3515,3515,3515,3515,0
20240709,174200,18183190,3515,3515,3515,3515,0
20240709,174100,18183190,3515,3515,3515,3515,0
20240709,174000,18183190,3515,3515,3515,3515,0
20240709,173900,18183190,3515,3515,3515,3515,0
20240709,173800,18183190,3515,3515,3515,3515,0
20240709,173700,18183190,3515,3515,3515,3515,0
20240709,173600,18183190,3515,3515,3515,3515,0
20240709,173500,18183190,3515,3515,3515,3515,0
20240709,173400,18183190,3515,3515,3515,3515,0
20240709,173300,18183190,3515,3515,3515,3515,0
20240709,173200,18183190,3515,3515,3515,3515,0
20240709,173100,18183190,3515,3515,3515,3515,0
20240709,173000,18183190,3515,3515,3515,3515,0
20240709,172900,18183190,3515,3515,3515,3515,0
20240709,172800,18183190,3515,3515,3515,3515,0
20240709,172700,18183190,3515,3515,3515,3515,0
20240709,172600,18183190,3515,3515,3515,3515,4
20240709,172500,18183190,3515,3515,3515,3515,0
20240709,172400,18183190,3515,3515,3515,3515,0
20240709,172300,18183190,3515,3515,3515,3515,0
20240709,172200,18183190,3515,3515,3515,3515,0
20240709,172100,18183190,3515,3515,3515,3515,0
20240709,172000,18183190,3515,3515,3515,3515,0
20240709,171900,18183190,3515,3515,3515,3515,0
20240709,171800,18183190,3515,3515,3515,3515,0
20240709,171700,18183190,3515,3515,3515,3515,0
20240709,171600,18183190,3515,3515,3515,3515,0
20240709,171500,18183190,3515,3515,3515,3515,0
20240709,171400,18183190,3515,3515,3515,3515,0
20240709,171300,18183190,3515,3515,3515,3515,0
20240709,171200,18183190,3515,3515,3515,3515,0
20240709,171100,18183190,3515,3515,3515,3515,0
20240709,171000,18183190,3515,3515,3515,3515,0
20240709,170900,18183190,3515,3515,3515,3515,0
20240709,170800,18183190,3515,3515,3515,3515,0
20240709,170700,18183190,3515,3515,3515,3515,0
20240709,170600,18183190,3515,3515,3515,3515,0
20240709,170500,18183190,3515,3515,3515,3515,0
20240709,170400,18183190,3515,3515,3515,3515,0
20240709,170300,18183190,3515,3515,3515,3515,0
20240709,170200,18183190,3515,3515,3515,3515,0
20240709,170100,18183190,3515,3515,3515,3515,0
20240709,170000,18183190,3515,3515,3515,3515,0
20240709,165900,18183190,3515,3515,3515,3515,0
20240709,165800,18183190,3515,3515,3515,3515,0
20240709,165700,18183190,3515,3515,3515,3515,0
20240709,165600,18183190,3515,3515,3515,3515,4
20240709,165500,18183190,3515,3515,3515,3515,0
20240709,165400,18183190,3515,3515,3515,3515,0
20240709,165300,18183190,3515,3515,3515,3515,0
20240709,165200,18183190,3515,3515,3515,3515,0
20240709,165100,18183190,3515,3515,3515,3515,0
20240709,165000,18183190,3515,3515,3515,3515,0
20240709,164900,18183190,3515,3515,3515,3515,0
20240709,164800,18183190,3515,3515,3515,3515,0
20240709,164700,18183190,3515,3515,3515,3515,0
20240709,164600,18183190,3515,3515,3515,3515,0
20240709,164500,18183190,3515,3515,3515,3515,0
20240709,164400,18183190,3515,3515,3515,3515,0
20240709,164300,18183190,3515,3515,3515,3515,0
20240709,164200,18183190,3515,3515,3515,3515,0
20240709,164100,18183190,3515,3515,3515,3515,0
20240709,164000,18183190,3515,3515,3515,3515,0
20240709,163900,18183190,3515,3515,3515,3515,0
20240709,163800,18183190,3515,3515,3515,3515,0
20240709,163700,18183190,3515,3515,3515,3515,0
20240709,163600,18183190,3515,3515,3515,3515,0
20240709,163500,18183190,3515,3515,3515,3515,0
20240709,163400,18183190,3515,3515,3515,3515,0
20240709,163300,18183190,3515,3515,3515,3515,0
20240709,163200,18183190,3515,3515,3515,3515,0
20240709,163100,18183190,3515,3515,3515,3515,0
20240709,163000,18183190,3515,3515,3515,3515,0
20240709,162900,18183190,3515,3515,3515,3515,0
20240709,162800,18183190,3515,3515,3515,3515,0
20240709,162700,18183190,3515,3515,3515,3515,0
20240709,162600,18183190,3515,3515,3515,3515,4
20240709,162500,18183190,3515,3515,3515,3515,0
20240709,162400,18183190,3515,3515,3515,3515,0
20240709,162300,18183190,3515,3515,3515,3515,0
20240709,162200,18183190,3515,3515,3515,3515,0
20240709,162100,18183190,3515,3515,3515,3515,0
20240709,162000,18183190,3515,3515,3515,3515,0
20240709,161900,18183190,3515,3515,3515,3515,0
20240709,161800,18183190,3515,3515,3515,3515,0
20240709,161700,18183190,3515,3515,3515,3515,0
20240709,161600,18183190,3515,3515,3515,3515,0
20240709,161500,18183190,3515,3515,3515,3515,0
20240709,161400,18183190,3515,3515,3515,3515,0
20240709,161300,18183190,3515,3515,3515,3515,0
20240709,161200,18183190,3515,3515,3515,3515,0
20240709,161100,18183190,3515,3515,3515,3515,0
20240709,161000,18183190,3515,3515,3515,3515,0
20240709,160900,18183190,3515,3515,3515,3515,0
20240709,160800,18183190,3515,3515,3515,3515,0
20240709,160700,18183190,3515,3515,3515,3515,0
20240709,160600,18183190,3515,3515,3515,3515,0
20240709,160500,18183190,3515,3515,3515,3515,0
20240709,160400,18183190,3515,3515,3515,3515,0
20240709,160300,18183190,3515,3515,3515,3515,0
20240709,160200,18183190,3515,3515,3515,3515,0
20240709,160100,18183190,3515,3515,3515,3515,0
20240709,160000,18183190,3515,3515,3515,3515,0
20240709,155900,18183190,3515,3515,3515,3515,0
20240709,155800,18183190,3515,3515,3515,3515,0
20240709,155700,18183190,3515,3515,3515,3515,0
20240709,155600,18183190,3515,3515,3515,3515,4
20240709,155500,18183190,3515,3515,3515,3515,0
20240709,155400,18183190,3515,3515,3515,3515,0
20240709,155300,18183190,3515,3515,3515,3515,0
20240709,155200,18183190,3515,3515,3515,3515,0
20240709,155100,18183190,3515,3515,3515,3515,0
20240709,155000,18183190,3515,3515,3515,3515,0
20240709,154900,18183190,3515,3515,3515,3515,0
20240709,154800,18183190,3515,3515,3515,3515,0
20240709,154700,18183190,3515,3515,3515,3515,0
20240709,154600,18183190,3515,3515,3515,3515,0
20240709,154500,18183190,3515,3515,3515,3515,0
20240709,154400,18183190,3515,3515,3515,3515,0
20240709,154300,18183190,3515,3515,3515,3515,0
20240709,154200,18183190,3515,3515,3515,3515,0
20240709,154100,18183190,3515,3515,3515,3515,0
20240709,154000,18183190,3515,3515,3515,3515,0
20240709,153900,18183190,3515,3515,3515,3515,0
20240709,153800,18183190,3515,3515,3515,3515,0
20240709,153700,18183190,3515,3515,3515,3515,0
20240709,153600,18183190,3515,3515,3515,3515,0
20240709,153500,18183190,3515,3515,3515,3515,0
20240709,153400,18183190,3515,3515,3515,3515,0
20240709,153300,18183190,3515,3515,3515,3515,0
20240709,153200,18183190,3515,3515,3515,3515,0
20240709,153100,18183190,3515,3515,3515,3515,0
20240709,153000,18183190,3515,3515,3515,3515,4
20240709,152900,18169130,3515,3515,3515,3515,0
20240709,152800,18169130,3515,3515,3515,3515,0
20240709,152700,18169130,3515,3515,3515,3515,0
20240709,152600,18169130,3515,3515,3515,3515,0
20240709,152500,18169130,3515,3515,3515,3515,0
20240709,152400,18169130,3515,3515,3515,3515,0
20240709,152300,18169130,3515,3515,3515,3515,0
20240709,152200,18169130,3515,3515,3515,3515,0
20240709,152100,18169130,3515,3515,3515,3515,0
20240709,152000,18169130,3515,3515,3515,3515,0
20240709,151900,18169130,3515,3490,3515,3470,139
20240709,151800,17684875,3490,3490,3490,3490,6
20240709,151700,17663935,3500,3500,3500,3500,1
20240709,151600,17660435,3470,3475,3475,3470,28
20240709,151500,17563225,3480,3485,3485,3480,23
20240709,151400,17483120,3510,3510,3510,3510,0
20240709,151300,17483120,3510,3510,3510,3510,0
20240709,151200,17483120,3510,3510,3510,3510,0
20240709,151100,17483120,3510,3510,3510,3510,0
20240709,151000,17483120,3510,3510,3510,3510,0
20240709,150900,17483120,3510,3510,3510,3510,0
20240709,150800,17483120,3510,3510,3510,3510,0
20240709,150700,17483120,3510,3510,3510,3510,0
20240709,150600,17483120,3510,3510,3510,3510,0
20240709,150500,17483120,3510,3510,3510,3510,0
20240709,150400,17483120,3510,3510,3510,3510,0
20240709,150300,17483120,3510,3510,3510,3510,0
20240709,150200,17483120,3510,3510,3510,3510,0
20240709,150100,17483120,3510,3510,3510,3510,3
20240709,150000,17472590,3510,3510,3510,3510,0
20240709,145900,17472590,3510,3510,3510,3510,0
20240709,145800,17472590,3510,3510,3510,3510,0
20240709,145700,17472590,3510,3510,3510,3510,0
20240709,145600,17472590,3510,3510,3510,3510,0
20240709,145500,17472590,3510,3505,3510,3505,5
20240709,145400,17455050,3515,3515,3515,3515,0
20240709,145300,17455050,3515,3515,3515,3515,0
20240709,145200,17455050,3515,3515,3515,3515,0
20240709,145100,17455050,3515,3515,3515,3515,0
20240709,145000,17455050,3515,3515,3515,3515,0
20240709,144900,17455050,3515,3515,3515,3515,0
20240709,144800,17455050,3515,3515,3515,3515,0
20240709,144700,17455050,3515,3515,3515,3515,0
20240709,144600,17455050,3515,3515,3515,3515,0
20240709,144500,17455050,3515,3515,3515,3515,0
20240709,144400,17455050,3515,3515,3515,3515,0
20240709,144300,17455050,3515,3515,3515,3515,0
20240709,144200,17455050,3515,3515,3515,3515,0
20240709,144100,17455050,3515,3515,3515,3515,0
20240709,144000,17455050,3515,3515,3515,3515,0
20240709,143900,17455050,3515,3515,3515,3515,0
20240709,143800,17455050,3515,3515,3515,3515,0
20240709,143700,17455050,3515,3515,3515,3515,0
20240709,143600,17455050,3515,3515,3515,3515,0
20240709,143500,17455050,3515,3515,3515,3515,0
20240709,143400,17455050,3515,3515,3515,3515,0
20240709,143300,17455050,3515,3515,3515,3515,0
20240709,143200,17455050,3515,3515,3515,3515,0
20240709,143100,17455050,3515,3515,3515,3515,0
20240709,143000,17455050,3515,3515,3515,3515,0
20240709,142900,17455050,3515,3515,3515,3515,0
20240709,142800,17455050,3515,3515,3515,3515,0
20240709,142700,17455050,3515,3515,3515,3515,0
20240709,142600,17455050,3515,3515,3515,3515,0
20240709,142500,17455050,3515,3515,3515,3515,0
20240709,142400,17455050,3515,3485,3515,3485,4
20240709,142300,17441080,3520,3520,3520,3520,0
20240709,142200,17441080,3520,3520,3520,3520,0
20240709,142100,17441080,3520,3520,3520,3520,0
20240709,142000,17441080,3520,3520,3520,3520,0
20240709,141900,17441080,3520,3520,3520,3520,0
20240709,141800,17441080,3520,3520,3520,3520,0
20240709,141700,17441080,3520,3520,3520,3520,0
20240709,141600,17441080,3520,3520,3520,3520,0
20240709,141500,17441080,3520,3520,3520,3520,0
20240709,141400,17441080,3520,3520,3520,3520,0
20240709,141300,17441080,3520,3520,3520,3520,0
20240709,141200,17441080,3520,3520,3520,3520,0
20240709,141100,17441080,3520,3520,3520,3520,0
20240709,141000,17441080,3520,3520,3520,3520,0
20240709,140900,17441080,3520,3520,3520,3520,0
20240709,140800,17441080,3520,3520,3520,3520,0
20240709,140700,17441080,3520,3520,3520,3520,85
20240709,140600,17141880,3520,3520,3520,3520,0
20240709,140500,17141880,3520,3510,3520,3510,14
20240709,140400,17092670,3510,3510,3510,3510,0
20240709,140300,17092670,3510,3510,3510,3510,0
20240709,140200,17092670,3510,3510,3510,3510,0
20240709,140100,17092670,3510,3510,3510,3510,1
20240709,140000,17089160,3485,3485,3485,3485,0
20240709,135900,17089160,3485,3485,3485,3485,0
20240709,135800,17089160,3485,3485,3485,3485,0
20240709,135700,17089160,3485,3485,3485,3485,3
20240709,135600,17078705,3510,3510,3510,3510,0
20240709,135500,17078705,3510,3485,3510,3485,2
20240709,135400,17071710,3485,3485,3485,3485,0
20240709,135300,17071710,3485,3485,3485,3485,3
20240709,135200,17061255,3515,3515,3515,3515,0
20240709,135100,17061255,3515,3515,3515,3515,0
20240709,135000,17061255,3515,3515,3515,3515,0
20240709,134900,17061255,3515,3515,3515,3515,0
20240709,134800,17061255,3515,3515,3515,3515,0
20240709,134700,17061255,3515,3515,3515,3515,0
20240709,134600,17061255,3515,3515,3515,3515,0
20240709,134500,17061255,3515,3515,3515,3515,0
20240709,134400,17061255,3515,3515,3515,3515,0
20240709,134300,17061255,3515,3515,3515,3515,0
20240709,134200,17061255,3515,3515,3515,3515,0
20240709,134100,17061255,3515,3515,3515,3515,0
20240709,134000,17061255,3515,3515,3515,3515,0
20240709,133900,17061255,3515,3515,3515,3515,0
20240709,133800,17061255,3515,3515,3515,3515,0
20240709,133700,17061255,3515,3515,3515,3515,0
20240709,133600,17061255,3515,3515,3515,3515,0
20240709,133500,17061255,3515,3515,3515,3515,0
20240709,133400,17061255,3515,3515,3515,3515,0
20240709,133300,17061255,3515,3515,3515,3515,0
20240709,133200,17061255,3515,3515,3515,3515,0
20240709,133100,17061255,3515,3515,3515,3515,0
20240709,133000,17061255,3515,3515,3515,3515,0
20240709,132900,17061255,3515,3515,3515,3515,0
20240709,132800,17061255,3515,3515,3515,3515,0
20240709,132700,17061255,3515,3515,3515,3515,0
20240709,132600,17061255,3515,3515,3515,3515,0
20240709,132500,17061255,3515,3515,3515,3515,0
20240709,132400,17061255,3515,3515,3515,3515,0
20240709,132300,17061255,3515,3515,3515,3515,0
20240709,132200,17061255,3515,3515,3515,3515,0
20240709,132100,17061255,3515,3515,3515,3515,0
20240709,132000,17061255,3515,3515,3515,3515,0
20240709,131900,17061255,3515,3515,3515,3515,2
20240709,131800,17054225,3515,3515,3515,3515,0
20240709,131700,17054225,3515,3515,3515,3515,0
20240709,131600,17054225,3515,3515,3515,3515,0
20240709,131500,17054225,3515,3515,3515,3515,0
20240709,131400,17054225,3515,3515,3515,3515,0
20240709,131300,17054225,3515,3515,3515,3515,0
20240709,131200,17054225,3515,3515,3515,3515,0
20240709,131100,17054225,3515,3515,3515,3515,0
20240709,131000,17054225,3515,3515,3515,3515,0
20240709,130900,17054225,3515,3515,3515,3515,0
20240709,130800,17054225,3515,3515,3515,3515,0
20240709,130700,17054225,3515,3515,3515,3515,0
20240709,130600,17054225,3515,3515,3515,3515,0
20240709,130500,17054225,3515,3515,3515,3515,0
20240709,130400,17054225,3515,3515,3515,3515,0
20240709,130300,17054225,3515,3515,3515,3515,0
20240709,130200,17054225,3515,3515,3515,3515,0
20240709,130100,17054225,3515,3515,3515,3515,0
20240709,130000,17054225,3515,3515,3515,3515,1
20240709,125900,17050710,3470,3470,3470,3470,0
20240709,125800,17050710,3470,3470,3470,3470,0
20240709,125700,17050710,3470,3470,3470,3470,0
20240709,125600,17050710,3470,3470,3470,3470,0
20240709,125500,17050710,3470,3470,3470,3470,0
20240709,125400,17050710,3470,3470,3470,3470,0
20240709,125300,17050710,3470,3520,3520,3470,1300
20240709,125200,12520515,3525,3525,3525,3525,0
20240709,125100,12520515,3525,3525,3525,3525,0
20240709,125000,12520515,3525,3525,3525,3525,0
20240709,124900,12520515,3525,3525,3525,3525,0
20240709,124800,12520515,3525,3525,3525,3525,3
20240709,124700,12509940,3525,3525,3525,3525,0
20240709,124600,12509940,3525,3525,3525,3525,0
20240709,124500,12509940,3525,3525,3525,3525,0
20240709,124400,12509940,3525,3525,3525,3525,0
20240709,124300,12509940,3525,3525,3525,3525,0
20240709,124200,12509940,3525,3525,3525,3525,0
20240709,124100,12509940,3525,3525,3525,3525,0
20240709,124000,12509940,3525,3525,3525,3525,0
20240709,123900,12509940,3525,3525,3525,3525,0
20240709,123800,12509940,3525,3525,3525,3525,0
20240709,123700,12509940,3525,3525,3525,3525,0
20240709,123600,12509940,3525,3525,3525,3525,0
20240709,123500,12509940,3525,3525,3525,3525,0
20240709,123400,12509940,3525,3525,3525,3525,5
20240709,123300,12492315,3525,3525,3525,3525,0
20240709,123200,12492315,3525,3525,3525,3525,0
20240709,123100,12492315,3525,3525,3525,3525,0
20240709,123000,12492315,3525,3525,3525,3525,0
20240709,122900,12492315,3525,3525,3525,3525,0
20240709,122800,12492315,3525,3525,3525,3525,49
20240709,122700,12319590,3525,3525,3525,3525,0
20240709,122600,12319590,3525,3525,3525,3525,0
20240709,122500,12319590,3525,3525,3525,3525,0
20240709,122400,12319590,3525,3525,3525,3525,0
20240709,122300,12319590,3525,3525,3525,3525,0
20240709,122200,12319590,3525,3525,3525,3525,0
20240709,122100,12319590,3525,3525,3525,3525,0
20240709,122000,12319590,3525,3525,3525,3525,0
20240709,121900,12319590,3525,3525,3525,3525,15
20240709,121800,12266715,3520,3520,3520,3520,0
20240709,121700,12266715,3520,3520,3520,3520,0
20240709,121600,12266715,3520,3520,3520,3520,0
20240709,121500,12266715,3520,3520,3520,3520,0
20240709,121400,12266715,3520,3520,3520,3520,4
20240709,121300,12252635,3520,3520,3520,3520,0
20240709,121200,12252635,3520,3520,3520,3520,0
20240709,121100,12252635,3520,3520,3520,3520,8
20240709,121000,12224475,3520,3520,3520,3520,0
20240709,120900,12224475,3520,3520,3520,3520,0
20240709,120800,12224475,3520,3520,3520,3520,0
20240709,120700,12224475,3520,3520,3520,3520,0
20240709,120600,12224475,3520,3520,3520,3520,0
20240709,120500,12224475,3520,3520,3520,3520,0
20240709,120400,12224475,3520,3500,3520,3485,101
20240709,120300,11871975,3500,3540,3540,3500,586
20240709,120200,9816090,3550,3550,3550,3550,0
20240709,120100,9816090,3550,3550,3550,3550,0
20240709,120000,9816090,3550,3550,3550,3550,0
20240709,115900,9816090,3550,3550,3550,3550,0
20240709,115800,9816090,3550,3550,3550,3550,0
20240709,115700,9816090,3550,3550,3550,3550,0
20240709,115600,9816090,3550,3550,3550,3550,0
20240709,115500,9816090,3550,3550,3550,3550,0
20240709,115400,9816090,3550,3550,3550,3550,0
20240709,115300,9816090,3550,3550,3550,3550,0
20240709,115200,9816090,3550,3550,3550,3550,1
20240709,115100,9812540,3545,3545,3545,3545,0
20240709,115000,9812540,3545,3545,3545,3545,0
20240709,114900,9812540,3545,3545,3545,3545,0
20240709,114800,9812540,3545,3545,3545,3545,0
20240709,114700,9812540,3545,3545,3545,3545,0
20240709,114600,9812540,3545,3545,3545,3545,0
20240709,114500,9812540,3545,3545,3545,3545,5
20240709,114400,9794815,3550,3550,3550,3550,0
20240709,114300,9794815,3550,3555,3555,3550,8
20240709,114200,9766395,3560,3560,3560,3560,0
20240709,114100,9766395,3560,3560,3560,3560,0
20240709,114000,9766395,3560,3560,3560,3560,0
20240709,113900,9766395,3560,3560,3560,3560,0
20240709,113800,9766395,3560,3560,3560,3560,0
20240709,113700,9766395,3560,3560,3560,3560,0
20240709,113600,9766395,3560,3560,3560,3560,4
20240709,113500,9752155,3565,3565,3565,3565,0
20240709,113400,9752155,3565,3565,3565,3565,0
20240709,113300,9752155,3565,3565,3565,3565,0
20240709,113200,9752155,3565,3565,3565,3565,0
20240709,113100,9752155,3565,3565,3565,3565,0
20240709,113000,9752155,3565,3565,3565,3565,0
20240709,112900,9752155,3565,3565,3565,3565,0
20240709,112800,9752155,3565,3565,3565,3565,0
20240709,112700,9752155,3565,3565,3565,3565,0
20240709,112600,9752155,3565,3565,3565,3565,0
20240709,112500,9752155,3565,3565,3565,3565,0
20240709,112400,9752155,3565,3565,3565,3565,0
20240709,112300,9752155,3565,3565,3565,3565,0
20240709,112200,9752155,3565,3565,3565,3565,0
20240709,112100,9752155,3565,3565,3565,3565,30
20240709,112000,9645205,3565,3565,3565,3565,0
20240709,111900,9645205,3565,3565,3565,3565,0
20240709,111800,9645205,3565,3565,3565,3565,0
20240709,111700,9645205,3565,3565,3565,3565,16
20240709,111600,9588165,3565,3565,3565,3565,0
20240709,111500,9588165,3565,3565,3565,3565,0
20240709,111400,9588165,3565,3565,3565,3565,0
20240709,111300,9588165,3565,3565,3565,3565,0
20240709,111200,9588165,3565,3565,3565,3565,0
20240709,111100,9588165,3565,3565,3565,3565,0
20240709,111000,9588165,3565,3565,3565,3565,0
20240709,110900,9588165,3565,3565,3565,3565,0
20240709,110800,9588165,3565,3565,3565,3565,0
20240709,110700,9588165,3565,3565,3565,3565,0
20240709,110600,9588165,3565,3565,3565,3565,0
20240709,110500,9588165,3565,3565,3565,3565,0
20240709,110400,9588165,3565,3565,3565,3565,0
20240709,110300,9588165,3565,3565,3565,3565,0
20240709,110200,9588165,3565,3565,3565,3565,0
20240709,110100,9588165,3565,3565,3565,3565,0
20240709,110000,9588165,3565,3565,3565,3565,0
20240709,105900,9588165,3565,3565,3565,3565,0
20240709,105800,9588165,3565,3565,3565,3565,13
20240709,105700,9541820,3565,3565,3565,3565,0
20240709,105600,9541820,3565,3565,3565,3565,0
20240709,105500,9541820,3565,3565,3565,3565,0
20240709,105400,9541820,3565,3565,3565,3565,0
20240709,105300,9541820,3565,3565,3565,3565,11
20240709,105200,9502605,3570,3570,3570,3570,0
20240709,105100,9502605,3570,3570,3570,3570,0
20240709,105000,9502605,3570,3570,3570,3570,0
20240709,104900,9502605,3570,3570,3570,3570,0
20240709,104800,9502605,3570,3570,3570,3570,0
20240709,104700,9502605,3570,3570,3570,3570,0
20240709,104600,9502605,3570,3570,3570,3570,0
20240709,104500,9502605,3570,3570,3570,3570,0
20240709,104400,9502605,3570,3570,3570,3570,0
20240709,104300,9502605,3570,3570,3570,3570,0
20240709,104200,9502605,3570,3570,3570,3570,3
20240709,104100,9491895,3570,3570,3570,3570,0
20240709,104000,9491895,3570,3570,3570,3570,0
20240709,103900,9491895,3570,3570,3570,3570,0
20240709,103800,9491895,3570,3570,3570,3570,0
20240709,103700,9491895,3570,3570,3570,3570,0
20240709,103600,9491895,3570,3575,3575,3570,4
20240709,103500,9477605,3580,3580,3580,3580,0
20240709,103400,9477605,3580,3580,3580,3580,0
20240709,103300,9477605,3580,3580,3580,3580,0
20240709,103200,9477605,3580,3580,3580,3580,0
20240709,103100,9477605,3580,3580,3580,3580,0
20240709,103000,9477605,3580,3580,3580,3580,0
20240709,102900,9477605,3580,3580,3580,3580,0
20240709,102800,9477605,3580,3580,3580,3580,0
20240709,102700,9477605,3580,3580,3580,3580,0
20240709,102600,9477605,3580,3580,3580,3580,3
20240709,102500,9466865,3580,3580,3580,3580,2
20240709,102400,9459705,3580,3580,3580,3580,0
20240709,102300,9459705,3580,3580,3580,3580,0
20240709,102200,9459705,3580,3580,3580,3580,0
20240709,102100,9459705,3580,3580,3580,3580,0
20240709,102000,9459705,3580,3580,3580,3580,0
20240709,101900,9459705,3580,3580,3580,3580,0
20240709,101800,9459705,3580,3580,3580,3580,0
20240709,101700,9459705,3580,3580,3580,3580,0
20240709,101600,9459705,3580,3580,3580,3580,0
20240709,101500,9459705,3580,3580,3580,3580,100
20240709,101400,9101705,3580,3580,3580,3580,0
20240709,101300,9101705,3580,3580,3580,3580,0
20240709,101200,9101705,3580,3580,3580,3580,0
20240709,101100,9101705,3580,3580,3580,3580,0
20240709,101000,9101705,3580,3580,3580,3580,0
20240709,100900,9101705,3580,3580,3580,3580,0
20240709,100800,9101705,3580,3580,3580,3580,0
20240709,100700,9101705,3580,3580,3580,3580,0
20240709,100600,9101705,3580,3580,3580,3580,0
20240709,100500,9101705,3580,3580,3580,3580,0
20240709,100400,9101705,3580,3580,3580,3580,0
20240709,100300,9101705,3580,3580,3580,3580,0
20240709,100200,9101705,3580,3580,3580,3580,0
20240709,100100,9101705,3580,3580,3580,3580,0
20240709,100000,9101705,3580,3575,3580,3575,2
20240709,095900,9094550,3570,3565,3570,3565,2
20240709,095800,9087415,3580,3580,3580,3580,2
20240709,095700,9080255,3585,3585,3585,3585,4
20240709,095600,9065915,3585,3585,3585,3585,0
20240709,095500,9065915,3585,3585,3585,3585,0
20240709,095400,9065915,3585,3585,3585,3585,4
20240709,095300,9051575,3585,3585,3585,3585,1
20240709,095200,9047990,3580,3580,3580,3580,0
20240709,095100,9047990,3580,3580,3580,3580,0
20240709,095000,9047990,3580,3580,3580,3580,0
20240709,094900,9047990,3580,3580,3580,3580,0
20240709,094800,9047990,3580,3580,3580,3580,0
20240709,094700,9047990,3580,3580,3580,3580,0
20240709,094600,9047990,3580,3580,3580,3580,0
20240709,094500,9047990,3580,3580,3580,3580,0
20240709,094400,9047990,3580,3580,3580,3580,0
20240709,094300,9047990,3580,3580,3580,3580,0
20240709,094200,9047990,3580,3580,3580,3580,0
20240709,094100,9047990,3580,3580,3580,3580,0
20240709,094000,9047990,3580,3580,3580,3580,0
20240709,093900,9047990,3580,3580,3580,3580,0
20240709,093800,9047990,3580,3580,3580,3580,0
20240709,093700,9047990,3580,3545,3580,3545,20
20240709,093600,8976460,3550,3550,3550,3550,0
20240709,093500,8976460,3550,3550,3550,3550,382
20240709,093400,7620360,3550,3550,3550,3550,0
20240709,093300,7620360,3550,3560,3560,3550,209
20240709,093200,6878095,3560,3555,3560,3555,2
20240709,093100,6870980,3540,3540,3540,3540,0
20240709,093000,6870980,3540,3540,3540,3540,0
20240709,092900,6870980,3540,3535,3540,3535,448
20240709,092800,5285675,3530,3530,3530,3530,3
20240709,092700,5275085,3535,3520,3535,3520,4
20240709,092600,5260990,3535,3535,3535,3535,0
20240709,092500,5260990,3535,3535,3535,3535,70
20240709,092400,5013540,3540,3540,3540,3540,23
20240709,092300,4932120,3545,3520,3545,3520,7
20240709,092200,4907430,3550,3525,3550,3515,123
20240709,092100,4474775,3530,3530,3530,3530,0
20240709,092000,4474775,3530,3535,3535,3530,6
20240709,091900,4453585,3535,3535,3535,3535,2
20240709,091800,4446515,3540,3540,3540,3540,0
20240709,091700,4446515,3540,3540,3540,3540,200
20240709,091600,3738515,3540,3555,3555,3540,16
20240709,091500,3681755,3560,3575,3575,3560,16
20240709,091400,3624675,3580,3585,3585,3580,6
20240709,091300,3603180,3590,3590,3590,3590,0
20240709,091200,3603180,3590,3590,3590,3590,0
20240709,091100,3603180,3590,3590,3590,3590,0
20240709,091000,3603180,3590,3590,3590,3590,51
20240709,090900,3420090,3600,3600,3600,3600,0
20240709,090800,3420090,3600,3600,3600,3600,0
20240709,090700,3420090,3600,3595,3600,3595,20
20240709,090600,3348140,3605,3605,3605,3605,0
20240709,090500,3348140,3605,3605,3605,3605,0
20240709,090400,3348140,3605,3605,3605,3605,0
20240709,090300,3348140,3605,3605,3605,3605,0
20240709,090200,3348140,3605,3605,3610,3605,5
20240709,090100,3330110,3605,3500,3605,3500,13
20240709,090000,3284400,3500,3500,3505,3500,938