KissMeData/318160/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,212200,77902555,3800,3800,3800,3800,976
20240712,212100,77902555,3800,3800,3800,3800,0
20240712,212000,77902555,3800,3800,3800,3800,0
20240712,211900,77902555,3800,3800,3800,3800,0
20240712,211800,77902555,3800,3800,3800,3800,0
20240712,211700,77902555,3800,3800,3800,3800,0
20240712,211600,77902555,3800,3800,3800,3800,0
20240712,211500,77902555,3800,3800,3800,3800,0
20240712,211400,77902555,3800,3800,3800,3800,0
20240712,211300,77902555,3800,3800,3800,3800,0
20240712,211200,77902555,3800,3800,3800,3800,0
20240712,211100,77902555,3800,3800,3800,3800,0
20240712,211000,77902555,3800,3800,3800,3800,0
20240712,210900,77902555,3800,3800,3800,3800,0
20240712,210800,77902555,3800,3800,3800,3800,0
20240712,210700,77902555,3800,3800,3800,3800,0
20240712,210600,77902555,3800,3800,3800,3800,0
20240712,210500,77902555,3800,3800,3800,3800,0
20240712,210400,77902555,3800,3800,3800,3800,0
20240712,210300,77902555,3800,3800,3800,3800,0
20240712,210200,77902555,3800,3800,3800,3800,0
20240712,210100,77902555,3800,3800,3800,3800,0
20240712,210000,77902555,3800,3800,3800,3800,0
20240712,205900,77902555,3800,3800,3800,3800,0
20240712,205800,77902555,3800,3800,3800,3800,0
20240712,205700,77902555,3800,3800,3800,3800,0
20240712,205600,77902555,3800,3800,3800,3800,0
20240712,205500,77902555,3800,3800,3800,3800,0
20240712,205400,77902555,3800,3800,3800,3800,0
20240712,205300,77902555,3800,3800,3800,3800,0
20240712,205200,77902555,3800,3800,3800,3800,976
20240712,205100,77902555,3800,3800,3800,3800,0
20240712,205000,77902555,3800,3800,3800,3800,0
20240712,204900,77902555,3800,3800,3800,3800,0
20240712,204800,77902555,3800,3800,3800,3800,0
20240712,204700,77902555,3800,3800,3800,3800,0
20240712,204600,77902555,3800,3800,3800,3800,0
20240712,204500,77902555,3800,3800,3800,3800,0
20240712,204400,77902555,3800,3800,3800,3800,0
20240712,204300,77902555,3800,3800,3800,3800,0
20240712,204200,77902555,3800,3800,3800,3800,0
20240712,204100,77902555,3800,3800,3800,3800,0
20240712,204000,77902555,3800,3800,3800,3800,0
20240712,203900,77902555,3800,3800,3800,3800,0
20240712,203800,77902555,3800,3800,3800,3800,0
20240712,203700,77902555,3800,3800,3800,3800,0
20240712,203600,77902555,3800,3800,3800,3800,0
20240712,203500,77902555,3800,3800,3800,3800,0
20240712,203400,77902555,3800,3800,3800,3800,0
20240712,203300,77902555,3800,3800,3800,3800,0
20240712,203200,77902555,3800,3800,3800,3800,0
20240712,203100,77902555,3800,3800,3800,3800,0
20240712,203000,77902555,3800,3800,3800,3800,0
20240712,202900,77902555,3800,3800,3800,3800,0
20240712,202800,77902555,3800,3800,3800,3800,0
20240712,202700,77902555,3800,3800,3800,3800,0
20240712,202600,77902555,3800,3800,3800,3800,0
20240712,202500,77902555,3800,3800,3800,3800,0
20240712,202400,77902555,3800,3800,3800,3800,0
20240712,202300,77902555,3800,3800,3800,3800,0
20240712,202200,77902555,3800,3800,3800,3800,976
20240712,202100,77902555,3800,3800,3800,3800,0
20240712,202000,77902555,3800,3800,3800,3800,0
20240712,201900,77902555,3800,3800,3800,3800,0
20240712,201800,77902555,3800,3800,3800,3800,0
20240712,201700,77902555,3800,3800,3800,3800,0
20240712,201600,77902555,3800,3800,3800,3800,0
20240712,201500,77902555,3800,3800,3800,3800,0
20240712,201400,77902555,3800,3800,3800,3800,0
20240712,201300,77902555,3800,3800,3800,3800,0
20240712,201200,77902555,3800,3800,3800,3800,0
20240712,201100,77902555,3800,3800,3800,3800,0
20240712,201000,77902555,3800,3800,3800,3800,0
20240712,200900,77902555,3800,3800,3800,3800,0
20240712,200800,77902555,3800,3800,3800,3800,0
20240712,200700,77902555,3800,3800,3800,3800,0
20240712,200600,77902555,3800,3800,3800,3800,0
20240712,200500,77902555,3800,3800,3800,3800,0
20240712,200400,77902555,3800,3800,3800,3800,0
20240712,200300,77902555,3800,3800,3800,3800,0
20240712,200200,77902555,3800,3800,3800,3800,0
20240712,200100,77902555,3800,3800,3800,3800,0
20240712,200000,77902555,3800,3800,3800,3800,0
20240712,195900,77902555,3800,3800,3800,3800,0
20240712,195800,77902555,3800,3800,3800,3800,0
20240712,195700,77902555,3800,3800,3800,3800,0
20240712,195600,77902555,3800,3800,3800,3800,0
20240712,195500,77902555,3800,3800,3800,3800,0
20240712,195400,77902555,3800,3800,3800,3800,0
20240712,195300,77902555,3800,3800,3800,3800,0
20240712,195200,77902555,3800,3800,3800,3800,976
20240712,195100,77902555,3800,3800,3800,3800,0
20240712,195000,77902555,3800,3800,3800,3800,0
20240712,194900,77902555,3800,3800,3800,3800,0
20240712,194800,77902555,3800,3800,3800,3800,0
20240712,194700,77902555,3800,3800,3800,3800,0
20240712,194600,77902555,3800,3800,3800,3800,0
20240712,194500,77902555,3800,3800,3800,3800,0
20240712,194400,77902555,3800,3800,3800,3800,0
20240712,194300,77902555,3800,3800,3800,3800,0
20240712,194200,77902555,3800,3800,3800,3800,0
20240712,194100,77902555,3800,3800,3800,3800,0
20240712,194000,77902555,3800,3800,3800,3800,0
20240712,193900,77902555,3800,3800,3800,3800,0
20240712,193800,77902555,3800,3800,3800,3800,0
20240712,193700,77902555,3800,3800,3800,3800,0
20240712,193600,77902555,3800,3800,3800,3800,0
20240712,193500,77902555,3800,3800,3800,3800,0
20240712,193400,77902555,3800,3800,3800,3800,0
20240712,193300,77902555,3800,3800,3800,3800,0
20240712,193200,77902555,3800,3800,3800,3800,0
20240712,193100,77902555,3800,3800,3800,3800,0
20240712,193000,77902555,3800,3800,3800,3800,0
20240712,192900,77902555,3800,3800,3800,3800,0
20240712,192800,77902555,3800,3800,3800,3800,0
20240712,192700,77902555,3800,3800,3800,3800,0
20240712,192600,77902555,3800,3800,3800,3800,0
20240712,192500,77902555,3800,3800,3800,3800,0
20240712,192400,77902555,3800,3800,3800,3800,0
20240712,192300,77902555,3800,3800,3800,3800,0
20240712,192200,77902555,3800,3800,3800,3800,976
20240712,192100,77902555,3800,3800,3800,3800,0
20240712,192000,77902555,3800,3800,3800,3800,0
20240712,191900,77902555,3800,3800,3800,3800,0
20240712,191800,77902555,3800,3800,3800,3800,0
20240712,191700,77902555,3800,3800,3800,3800,0
20240712,191600,77902555,3800,3800,3800,3800,0
20240712,191500,77902555,3800,3800,3800,3800,0
20240712,191400,77902555,3800,3800,3800,3800,0
20240712,191300,77902555,3800,3800,3800,3800,0
20240712,191200,77902555,3800,3800,3800,3800,0
20240712,191100,77902555,3800,3800,3800,3800,0
20240712,191000,77902555,3800,3800,3800,3800,0
20240712,190900,77902555,3800,3800,3800,3800,0
20240712,190800,77902555,3800,3800,3800,3800,0
20240712,190700,77902555,3800,3800,3800,3800,0
20240712,190600,77902555,3800,3800,3800,3800,0
20240712,190500,77902555,3800,3800,3800,3800,0
20240712,190400,77902555,3800,3800,3800,3800,0
20240712,190300,77902555,3800,3800,3800,3800,0
20240712,190200,77902555,3800,3800,3800,3800,0
20240712,190100,77902555,3800,3800,3800,3800,0
20240712,190000,77902555,3800,3800,3800,3800,0
20240712,185900,77902555,3800,3800,3800,3800,0
20240712,185800,77902555,3800,3800,3800,3800,0
20240712,185700,77902555,3800,3800,3800,3800,0
20240712,185600,77902555,3800,3800,3800,3800,0
20240712,185500,77902555,3800,3800,3800,3800,0
20240712,185400,77902555,3800,3800,3800,3800,0
20240712,185300,77902555,3800,3800,3800,3800,0
20240712,185200,77902555,3800,3800,3800,3800,976
20240712,185100,77902555,3800,3800,3800,3800,0
20240712,185000,77902555,3800,3800,3800,3800,0
20240712,184900,77902555,3800,3800,3800,3800,0
20240712,184800,77902555,3800,3800,3800,3800,0
20240712,184700,77902555,3800,3800,3800,3800,0
20240712,184600,77902555,3800,3800,3800,3800,0
20240712,184500,77902555,3800,3800,3800,3800,0
20240712,184400,77902555,3800,3800,3800,3800,0
20240712,184300,77902555,3800,3800,3800,3800,0
20240712,184200,77902555,3800,3800,3800,3800,0
20240712,184100,77902555,3800,3800,3800,3800,0
20240712,184000,77902555,3800,3800,3800,3800,0
20240712,183900,77902555,3800,3800,3800,3800,0
20240712,183800,77902555,3800,3800,3800,3800,0
20240712,183700,77902555,3800,3800,3800,3800,0
20240712,183600,77902555,3800,3800,3800,3800,0
20240712,183500,77902555,3800,3800,3800,3800,0
20240712,183400,77902555,3800,3800,3800,3800,0
20240712,183300,77902555,3800,3800,3800,3800,0
20240712,183200,77902555,3800,3800,3800,3800,0
20240712,183100,77902555,3800,3800,3800,3800,0
20240712,183000,77902555,3800,3800,3800,3800,0
20240712,182900,77902555,3800,3800,3800,3800,0
20240712,182800,77902555,3800,3800,3800,3800,0
20240712,182700,77902555,3800,3800,3800,3800,0
20240712,182600,77902555,3800,3800,3800,3800,0
20240712,182500,77902555,3800,3800,3800,3800,0
20240712,182400,77902555,3800,3800,3800,3800,0
20240712,182300,77902555,3800,3800,3800,3800,0
20240712,182200,77902555,3800,3800,3800,3800,976
20240712,182100,77902555,3800,3800,3800,3800,0
20240712,182000,77902555,3800,3800,3800,3800,0
20240712,181900,77902555,3800,3800,3800,3800,0
20240712,181800,77902555,3800,3800,3800,3800,0
20240712,181700,77902555,3800,3800,3800,3800,0
20240712,181600,77902555,3800,3800,3800,3800,0
20240712,181500,77902555,3800,3800,3800,3800,0
20240712,181400,77902555,3800,3800,3800,3800,0
20240712,181300,77902555,3800,3800,3800,3800,0
20240712,181200,77902555,3800,3800,3800,3800,0
20240712,181100,77902555,3800,3800,3800,3800,0
20240712,181000,77902555,3800,3800,3800,3800,0
20240712,180900,77902555,3800,3800,3800,3800,0
20240712,180800,77902555,3800,3800,3800,3800,0
20240712,180700,77902555,3800,3800,3800,3800,0
20240712,180600,77902555,3800,3800,3800,3800,0
20240712,180500,77902555,3800,3800,3800,3800,0
20240712,180400,77902555,3800,3800,3800,3800,0
20240712,180300,77902555,3800,3800,3800,3800,0
20240712,180200,77902555,3800,3800,3800,3800,0
20240712,180100,77902555,3800,3800,3800,3800,0
20240712,180000,77902555,3800,3800,3800,3800,0
20240712,175900,77902555,3800,3800,3800,3800,0
20240712,175800,77902555,3800,3800,3800,3800,0
20240712,175700,77902555,3800,3800,3800,3800,0
20240712,175600,77902555,3800,3800,3800,3800,0
20240712,175500,77902555,3800,3800,3800,3800,0
20240712,175400,77902555,3800,3800,3800,3800,0
20240712,175300,77902555,3800,3800,3800,3800,0
20240712,175200,77902555,3800,3800,3800,3800,976
20240712,175100,77902555,3800,3800,3800,3800,0
20240712,175000,77902555,3800,3800,3800,3800,0
20240712,174900,77902555,3800,3800,3800,3800,0
20240712,174800,77902555,3800,3800,3800,3800,0
20240712,174700,77902555,3800,3800,3800,3800,0
20240712,174600,77902555,3800,3800,3800,3800,0
20240712,174500,77902555,3800,3800,3800,3800,0
20240712,174400,77902555,3800,3800,3800,3800,0
20240712,174300,77902555,3800,3800,3800,3800,0
20240712,174200,77902555,3800,3800,3800,3800,0
20240712,174100,77902555,3800,3800,3800,3800,0
20240712,174000,77902555,3800,3800,3800,3800,0
20240712,173900,77902555,3800,3800,3800,3800,0
20240712,173800,77902555,3800,3800,3800,3800,0
20240712,173700,77902555,3800,3800,3800,3800,0
20240712,173600,77902555,3800,3800,3800,3800,0
20240712,173500,77902555,3800,3800,3800,3800,0
20240712,173400,77902555,3800,3800,3800,3800,0
20240712,173300,77902555,3800,3800,3800,3800,0
20240712,173200,77902555,3800,3800,3800,3800,0
20240712,173100,77902555,3800,3800,3800,3800,0
20240712,173000,77902555,3800,3800,3800,3800,0
20240712,172900,77902555,3800,3800,3800,3800,0
20240712,172800,77902555,3800,3800,3800,3800,0
20240712,172700,77902555,3800,3800,3800,3800,0
20240712,172600,77902555,3800,3800,3800,3800,0
20240712,172500,77902555,3800,3800,3800,3800,0
20240712,172400,77902555,3800,3800,3800,3800,0
20240712,172300,77902555,3800,3800,3800,3800,0
20240712,172200,77902555,3800,3800,3800,3800,976
20240712,172100,77902555,3800,3800,3800,3800,0
20240712,172000,77902555,3800,3800,3800,3800,0
20240712,171900,77902555,3800,3800,3800,3800,0
20240712,171800,77902555,3800,3800,3800,3800,0
20240712,171700,77902555,3800,3800,3800,3800,0
20240712,171600,77902555,3800,3800,3800,3800,0
20240712,171500,77902555,3800,3800,3800,3800,0
20240712,171400,77902555,3800,3800,3800,3800,0
20240712,171300,77902555,3800,3800,3800,3800,0
20240712,171200,77902555,3800,3800,3800,3800,0
20240712,171100,77902555,3800,3800,3800,3800,0
20240712,171000,77902555,3800,3800,3800,3800,0
20240712,170900,77902555,3800,3800,3800,3800,0
20240712,170800,77902555,3800,3800,3800,3800,0
20240712,170700,77902555,3800,3800,3800,3800,0
20240712,170600,77902555,3800,3800,3800,3800,0
20240712,170500,77902555,3800,3800,3800,3800,0
20240712,170400,77902555,3800,3800,3800,3800,0
20240712,170300,77902555,3800,3800,3800,3800,0
20240712,170200,77902555,3800,3800,3800,3800,0
20240712,170100,77902555,3800,3800,3800,3800,0
20240712,170000,77902555,3800,3800,3800,3800,0
20240712,165900,77902555,3800,3800,3800,3800,0
20240712,165800,77902555,3800,3800,3800,3800,0
20240712,165700,77902555,3800,3800,3800,3800,0
20240712,165600,77902555,3800,3800,3800,3800,0
20240712,165500,77902555,3800,3800,3800,3800,0
20240712,165400,77902555,3800,3800,3800,3800,0
20240712,165300,77902555,3800,3800,3800,3800,0
20240712,165200,77902555,3800,3800,3800,3800,976
20240712,165100,77902555,3800,3800,3800,3800,0
20240712,165000,77902555,3800,3800,3800,3800,0
20240712,164900,77902555,3800,3800,3800,3800,0
20240712,164800,77902555,3800,3800,3800,3800,0
20240712,164700,77902555,3800,3800,3800,3800,0
20240712,164600,77902555,3800,3800,3800,3800,0
20240712,164500,77902555,3800,3800,3800,3800,0
20240712,164400,77902555,3800,3800,3800,3800,0
20240712,164300,77902555,3800,3800,3800,3800,0
20240712,164200,77902555,3800,3800,3800,3800,0
20240712,164100,77902555,3800,3800,3800,3800,0
20240712,164000,77902555,3800,3800,3800,3800,0
20240712,163900,77902555,3800,3800,3800,3800,0
20240712,163800,77902555,3800,3800,3800,3800,0
20240712,163700,77902555,3800,3800,3800,3800,0
20240712,163600,77902555,3800,3800,3800,3800,0
20240712,163500,77902555,3800,3800,3800,3800,0
20240712,163400,77902555,3800,3800,3800,3800,0
20240712,163300,77902555,3800,3800,3800,3800,0
20240712,163200,77902555,3800,3800,3800,3800,0
20240712,163100,77902555,3800,3800,3800,3800,0
20240712,163000,77902555,3800,3800,3800,3800,0
20240712,162900,77902555,3800,3800,3800,3800,0
20240712,162800,77902555,3800,3800,3800,3800,0
20240712,162700,77902555,3800,3800,3800,3800,0
20240712,162600,77902555,3800,3800,3800,3800,0
20240712,162500,77902555,3800,3800,3800,3800,0
20240712,162400,77902555,3800,3800,3800,3800,0
20240712,162300,77902555,3800,3800,3800,3800,0
20240712,162200,77902555,3800,3800,3800,3800,976
20240712,162100,77902555,3800,3800,3800,3800,0
20240712,162000,77902555,3800,3800,3800,3800,0
20240712,161900,77902555,3800,3800,3800,3800,0
20240712,161800,77902555,3800,3800,3800,3800,0
20240712,161700,77902555,3800,3800,3800,3800,0
20240712,161600,77902555,3800,3800,3800,3800,0
20240712,161500,77902555,3800,3800,3800,3800,0
20240712,161400,77902555,3800,3800,3800,3800,0
20240712,161300,77902555,3800,3800,3800,3800,0
20240712,161200,77902555,3800,3800,3800,3800,0
20240712,161100,77902555,3800,3800,3800,3800,0
20240712,161000,77902555,3800,3800,3800,3800,0
20240712,160900,77902555,3800,3800,3800,3800,0
20240712,160800,77902555,3800,3800,3800,3800,0
20240712,160700,77902555,3800,3800,3800,3800,0
20240712,160600,77902555,3800,3800,3800,3800,0
20240712,160500,77902555,3800,3800,3800,3800,0
20240712,160400,77902555,3800,3800,3800,3800,0
20240712,160300,77902555,3800,3800,3800,3800,0
20240712,160200,77902555,3800,3800,3800,3800,0
20240712,160100,77902555,3800,3800,3800,3800,0
20240712,160000,77902555,3800,3800,3800,3800,0
20240712,155900,77902555,3800,3800,3800,3800,0
20240712,155800,77902555,3800,3800,3800,3800,0
20240712,155700,77902555,3800,3800,3800,3800,0
20240712,155600,77902555,3800,3800,3800,3800,0
20240712,155500,77902555,3800,3800,3800,3800,0
20240712,155400,77902555,3800,3800,3800,3800,0
20240712,155300,77902555,3800,3800,3800,3800,0
20240712,155200,77902555,3800,3800,3800,3800,976
20240712,155100,77902555,3800,3800,3800,3800,0
20240712,155000,77902555,3800,3800,3800,3800,0
20240712,154900,77902555,3800,3800,3800,3800,0
20240712,154800,77902555,3800,3800,3800,3800,0
20240712,154700,77902555,3800,3800,3800,3800,0
20240712,154600,77902555,3800,3800,3800,3800,0
20240712,154500,77902555,3800,3800,3800,3800,0
20240712,154400,77902555,3800,3800,3800,3800,0
20240712,154300,77902555,3800,3800,3800,3800,0
20240712,154200,77902555,3800,3800,3800,3800,0
20240712,154100,77902555,3800,3800,3800,3800,0
20240712,154000,77902555,3800,3800,3800,3800,0
20240712,153900,77902555,3800,3800,3800,3800,0
20240712,153800,77902555,3800,3800,3800,3800,0
20240712,153700,77902555,3800,3800,3800,3800,0
20240712,153600,77902555,3800,3800,3800,3800,0
20240712,153500,77902555,3800,3800,3800,3800,0
20240712,153400,77902555,3800,3800,3800,3800,0
20240712,153300,77902555,3800,3800,3800,3800,0
20240712,153200,77902555,3800,3800,3800,3800,0
20240712,153100,77902555,3800,3800,3800,3800,0
20240712,153000,77902555,3800,3800,3800,3800,976
20240712,152900,74193755,3770,3770,3770,3770,0
20240712,152800,74193755,3770,3770,3770,3770,0
20240712,152700,74193755,3770,3770,3770,3770,0
20240712,152600,74193755,3770,3770,3770,3770,0
20240712,152500,74193755,3770,3770,3770,3770,0
20240712,152400,74193755,3770,3770,3770,3770,0
20240712,152300,74193755,3770,3770,3770,3770,0
20240712,152200,74193755,3770,3770,3770,3770,0
20240712,152100,74193755,3770,3770,3770,3770,0
20240712,152000,74193755,3770,3770,3770,3770,0
20240712,151900,74193755,3770,3800,3800,3770,871
20240712,151800,70909665,3785,3785,3790,3785,351
20240712,151700,69579755,3785,3780,3785,3780,266
20240712,151600,68573195,3775,3770,3775,3760,650
20240712,151500,66124035,3770,3755,3770,3750,1048
20240712,151400,62182895,3755,3755,3755,3755,0
20240712,151300,62182895,3755,3755,3755,3755,0
20240712,151200,62182895,3755,3755,3755,3755,0
20240712,151100,62182895,3755,3755,3755,3755,0
20240712,151000,62182895,3755,3775,3775,3755,14
20240712,150900,62130305,3785,3785,3785,3785,0
20240712,150800,62130305,3785,3785,3785,3785,0
20240712,150700,62130305,3785,3765,3785,3765,202
20240712,150600,61368055,3755,3755,3755,3755,0
20240712,150500,61368055,3755,3755,3755,3755,0
20240712,150400,61368055,3755,3765,3765,3755,22
20240712,150300,61285355,3765,3765,3765,3765,191
20240712,150200,60566240,3765,3760,3765,3760,53
20240712,150100,60366790,3750,3750,3750,3750,0
20240712,150000,60366790,3750,3750,3750,3750,0
20240712,145900,60366790,3750,3750,3750,3750,0
20240712,145800,60366790,3750,3750,3750,3750,0
20240712,145700,60366790,3750,3755,3755,3750,2300
20240712,145600,51741485,3755,3755,3755,3755,0
20240712,145500,51741485,3755,3755,3755,3755,0
20240712,145400,51741485,3755,3755,3755,3755,0
20240712,145300,51741485,3755,3755,3755,3755,0
20240712,145200,51741485,3755,3755,3755,3755,0
20240712,145100,51741485,3755,3755,3755,3755,0
20240712,145000,51741485,3755,3755,3755,3755,0
20240712,144900,51741485,3755,3765,3765,3755,144
20240712,144800,51199765,3755,3755,3755,3755,0
20240712,144700,51199765,3755,3755,3755,3755,0
20240712,144600,51199765,3755,3755,3755,3755,14
20240712,144500,51147195,3765,3765,3765,3765,0
20240712,144400,51147195,3765,3755,3765,3755,106
20240712,144300,50748135,3755,3755,3755,3755,13
20240712,144200,50699320,3755,3755,3755,3755,5
20240712,144100,50680545,3770,3770,3770,3770,19
20240712,144000,50608915,3755,3770,3770,3755,55
20240712,143900,50401760,3790,3790,3790,3790,0
20240712,143800,50401760,3790,3790,3790,3790,0
20240712,143700,50401760,3790,3765,3790,3765,122
20240712,143600,49940030,3755,3755,3755,3755,0
20240712,143500,49940030,3755,3755,3755,3755,0
20240712,143400,49940030,3755,3755,3755,3755,0
20240712,143300,49940030,3755,3755,3755,3755,0
20240712,143200,49940030,3755,3755,3755,3755,0
20240712,143100,49940030,3755,3755,3755,3755,0
20240712,143000,49940030,3755,3755,3755,3755,0
20240712,142900,49940030,3755,3755,3755,3755,0
20240712,142800,49940030,3755,3755,3755,3755,0
20240712,142700,49940030,3755,3755,3755,3755,0
20240712,142600,49940030,3755,3755,3755,3755,0
20240712,142500,49940030,3755,3755,3755,3755,0
20240712,142400,49940030,3755,3755,3755,3755,0
20240712,142300,49940030,3755,3755,3755,3755,0
20240712,142200,49940030,3755,3755,3755,3755,0
20240712,142100,49940030,3755,3755,3755,3755,0
20240712,142000,49940030,3755,3755,3755,3755,0
20240712,141900,49940030,3755,3755,3755,3755,0
20240712,141800,49940030,3755,3755,3755,3755,0
20240712,141700,49940030,3755,3760,3760,3755,22
20240712,141600,49857315,3760,3760,3760,3760,0
20240712,141500,49857315,3760,3760,3760,3760,0
20240712,141400,49857315,3760,3760,3760,3760,0
20240712,141300,49857315,3760,3760,3760,3760,0
20240712,141200,49857315,3760,3760,3760,3760,0
20240712,141100,49857315,3760,3760,3760,3760,14
20240712,141000,49804675,3765,3765,3765,3765,0
20240712,140900,49804675,3765,3765,3765,3765,0
20240712,140800,49804675,3765,3765,3765,3765,0
20240712,140700,49804675,3765,3765,3765,3765,0
20240712,140600,49804675,3765,3765,3765,3765,0
20240712,140500,49804675,3765,3765,3765,3765,0
20240712,140400,49804675,3765,3765,3765,3765,1
20240712,140300,49800910,3755,3755,3755,3755,0
20240712,140200,49800910,3755,3755,3755,3755,0
20240712,140100,49800910,3755,3765,3765,3755,15
20240712,140000,49744575,3765,3765,3765,3765,47
20240712,135900,49567620,3760,3770,3785,3760,62
20240712,135800,49333710,3760,3760,3760,3760,1
20240712,135700,49329950,3755,3755,3755,3755,7
20240712,135600,49303665,3765,3765,3765,3765,0
20240712,135500,49303665,3765,3765,3765,3765,0
20240712,135400,49303665,3765,3760,3765,3760,27
20240712,135300,49202110,3750,3750,3750,3750,0
20240712,135200,49202110,3750,3750,3750,3750,0
20240712,135100,49202110,3750,3750,3750,3750,6
20240712,135000,49179610,3755,3755,3755,3755,0
20240712,134900,49179610,3755,3755,3755,3755,0
20240712,134800,49179610,3755,3745,3760,3745,24
20240712,134700,49089600,3745,3745,3745,3745,15
20240712,134600,49033425,3745,3745,3745,3745,15
20240712,134500,48977250,3750,3750,3750,3750,215
20240712,134400,48171000,3755,3750,3755,3750,292
20240712,134300,47074930,3750,3750,3750,3750,0
20240712,134200,47074930,3750,3750,3750,3750,15
20240712,134100,47018680,3750,3750,3750,3750,15
20240712,134000,46962430,3750,3750,3750,3750,15
20240712,133900,46906180,3745,3750,3750,3745,440
20240712,133800,45256320,3755,3755,3755,3755,50
20240712,133700,45068570,3755,3755,3755,3750,266
20240712,133600,44069820,3750,3750,3750,3750,12
20240712,133500,44024820,3750,3750,3750,3750,16
20240712,133400,43964820,3750,3750,3750,3750,16
20240712,133300,43904820,3755,3755,3755,3750,201
20240712,133200,43150145,3755,3755,3755,3755,0
20240712,133100,43150145,3755,3755,3755,3755,0
20240712,133000,43150145,3755,3755,3755,3755,16
20240712,132900,43090065,3750,3750,3750,3750,0
20240712,132800,43090065,3750,3750,3750,3750,0
20240712,132700,43090065,3750,3750,3750,3750,5
20240712,132600,43071315,3750,3750,3750,3750,0
20240712,132500,43071315,3750,3750,3750,3750,0
20240712,132400,43071315,3750,3750,3750,3750,0
20240712,132300,43071315,3750,3750,3750,3750,17
20240712,132200,43007565,3750,3750,3750,3750,0
20240712,132100,43007565,3750,3750,3750,3750,0
20240712,132000,43007565,3750,3750,3750,3750,4
20240712,131900,42992565,3750,3750,3750,3750,0
20240712,131800,42992565,3750,3750,3750,3750,0
20240712,131700,42992565,3750,3750,3750,3750,17
20240712,131600,42928815,3750,3750,3750,3750,0
20240712,131500,42928815,3750,3750,3750,3750,0
20240712,131400,42928815,3750,3750,3750,3750,17
20240712,131300,42865065,3750,3750,3750,3750,0
20240712,131200,42865065,3750,3750,3750,3750,0
20240712,131100,42865065,3750,3750,3750,3750,17
20240712,131000,42801315,3750,3750,3750,3750,0
20240712,130900,42801315,3750,3750,3750,3750,0
20240712,130800,42801315,3750,3750,3750,3750,18
20240712,130700,42733815,3750,3750,3750,3750,0
20240712,130600,42733815,3750,3750,3750,3750,0
20240712,130500,42733815,3750,3750,3750,3750,18
20240712,130400,42666315,3755,3755,3755,3755,0
20240712,130300,42666315,3755,3755,3755,3755,0
20240712,130200,42666315,3755,3755,3755,3755,0
20240712,130100,42666315,3755,3755,3755,3755,0
20240712,130000,42666315,3755,3755,3755,3755,0
20240712,125900,42666315,3755,3755,3755,3755,20
20240712,125800,42591215,3755,3755,3755,3755,0
20240712,125700,42591215,3755,3755,3755,3755,0
20240712,125600,42591215,3755,3755,3755,3755,0
20240712,125500,42591215,3755,3755,3755,3755,1
20240712,125400,42587460,3750,3750,3750,3750,0
20240712,125300,42587460,3750,3750,3750,3750,0
20240712,125200,42587460,3750,3750,3750,3750,0
20240712,125100,42587460,3750,3750,3750,3750,0
20240712,125000,42587460,3750,3750,3750,3750,0
20240712,124900,42587460,3750,3750,3750,3750,0
20240712,124800,42587460,3750,3750,3750,3750,0
20240712,124700,42587460,3750,3750,3750,3750,0
20240712,124600,42587460,3750,3750,3750,3750,0
20240712,124500,42587460,3750,3750,3750,3750,0
20240712,124400,42587460,3750,3750,3750,3750,0
20240712,124300,42587460,3750,3750,3750,3750,0
20240712,124200,42587460,3750,3750,3750,3750,0
20240712,124100,42587460,3750,3750,3750,3750,0
20240712,124000,42587460,3750,3750,3750,3750,0
20240712,123900,42587460,3750,3750,3750,3750,0
20240712,123800,42587460,3750,3750,3750,3750,0
20240712,123700,42587460,3750,3750,3750,3750,0
20240712,123600,42587460,3750,3750,3750,3750,0
20240712,123500,42587460,3750,3750,3750,3750,0
20240712,123400,42587460,3750,3755,3755,3750,31
20240712,123300,42471205,3755,3755,3755,3755,0
20240712,123200,42471205,3755,3755,3755,3755,0
20240712,123100,42471205,3755,3755,3755,3755,0
20240712,123000,42471205,3755,3755,3755,3755,0
20240712,122900,42471205,3755,3755,3755,3755,0
20240712,122800,42471205,3755,3755,3755,3755,11
20240712,122700,42429900,3755,3755,3755,3755,0
20240712,122600,42429900,3755,3755,3755,3755,0
20240712,122500,42429900,3755,3755,3755,3755,0
20240712,122400,42429900,3755,3755,3755,3755,20
20240712,122300,42354800,3755,3755,3755,3755,0
20240712,122200,42354800,3755,3755,3755,3755,0
20240712,122100,42354800,3755,3755,3755,3755,5
20240712,122000,42336025,3755,3755,3755,3755,0
20240712,121900,42336025,3755,3755,3755,3755,0
20240712,121800,42336025,3755,3755,3755,3755,20
20240712,121700,42260925,3760,3760,3760,3760,43
20240712,121600,42099245,3750,3750,3750,3750,0
20240712,121500,42099245,3750,3750,3750,3750,21
20240712,121400,42020495,3750,3750,3750,3750,0
20240712,121300,42020495,3750,3750,3750,3750,0
20240712,121200,42020495,3750,3750,3750,3750,4
20240712,121100,42005495,3755,3755,3755,3755,13
20240712,121000,41956680,3755,3755,3755,3755,0
20240712,120900,41956680,3755,3755,3755,3755,0
20240712,120800,41956680,3755,3755,3755,3755,0
20240712,120700,41956680,3755,3755,3755,3755,0
20240712,120600,41956680,3755,3755,3755,3755,0
20240712,120500,41956680,3755,3755,3755,3755,0
20240712,120400,41956680,3755,3755,3755,3755,282
20240712,120300,40897770,3755,3755,3755,3755,0
20240712,120200,40897770,3755,3755,3755,3755,0
20240712,120100,40897770,3755,3755,3755,3755,0
20240712,120000,40897770,3755,3755,3755,3755,0
20240712,115900,40897770,3755,3755,3755,3755,0
20240712,115800,40897770,3755,3755,3755,3755,0
20240712,115700,40897770,3755,3755,3755,3755,0
20240712,115600,40897770,3755,3755,3755,3755,0
20240712,115500,40897770,3755,3755,3755,3755,0
20240712,115400,40897770,3755,3755,3755,3755,83
20240712,115300,40586105,3755,3755,3755,3755,0
20240712,115200,40586105,3755,3755,3755,3755,0
20240712,115100,40586105,3755,3755,3755,3755,0
20240712,115000,40586105,3755,3755,3755,3755,0
20240712,114900,40586105,3755,3755,3755,3755,0
20240712,114800,40586105,3755,3755,3755,3755,0
20240712,114700,40586105,3755,3755,3755,3755,0
20240712,114600,40586105,3755,3755,3755,3755,0
20240712,114500,40586105,3755,3755,3755,3755,0
20240712,114400,40586105,3755,3755,3755,3755,0
20240712,114300,40586105,3755,3755,3755,3755,0
20240712,114200,40586105,3755,3755,3755,3755,0
20240712,114100,40586105,3755,3755,3755,3755,0
20240712,114000,40586105,3755,3755,3755,3755,0
20240712,113900,40586105,3755,3755,3755,3755,0
20240712,113800,40586105,3755,3755,3755,3755,0
20240712,113700,40586105,3755,3755,3755,3755,0
20240712,113600,40586105,3755,3755,3755,3755,27
20240712,113500,40484720,3755,3755,3755,3755,0
20240712,113400,40484720,3755,3755,3755,3755,0
20240712,113300,40484720,3755,3755,3755,3755,0
20240712,113200,40484720,3755,3755,3755,3755,0
20240712,113100,40484720,3755,3755,3755,3755,0
20240712,113000,40484720,3755,3755,3755,3755,0
20240712,112900,40484720,3755,3755,3755,3755,0
20240712,112800,40484720,3755,3755,3755,3755,224
20240712,112700,39643600,3755,3755,3755,3755,29
20240712,112600,39534705,3755,3755,3755,3755,448
20240712,112500,37852465,3755,3755,3755,3755,30
20240712,112400,37739815,3760,3760,3760,3760,307
20240712,112300,36585495,3760,3760,3760,3760,0
20240712,112200,36585495,3760,3760,3760,3760,413
20240712,112100,35032615,3760,3760,3760,3760,0
20240712,112000,35032615,3760,3760,3760,3760,0
20240712,111900,35032615,3760,3760,3760,3760,0
20240712,111800,35032615,3760,3760,3760,3760,0
20240712,111700,35032615,3760,3760,3760,3760,0
20240712,111600,35032615,3760,3760,3760,3760,0
20240712,111500,35032615,3760,3760,3760,3760,0
20240712,111400,35032615,3760,3760,3760,3760,2
20240712,111300,35025095,3760,3760,3760,3760,0
20240712,111200,35025095,3760,3760,3760,3760,0
20240712,111100,35025095,3760,3760,3760,3760,9
20240712,111000,34991255,3760,3760,3760,3760,0
20240712,110900,34991255,3760,3760,3760,3760,0
20240712,110800,34991255,3760,3760,3760,3760,36
20240712,110700,34855895,3760,3760,3760,3760,0
20240712,110600,34855895,3760,3760,3760,3760,0
20240712,110500,34855895,3760,3765,3765,3760,25
20240712,110400,34761800,3765,3765,3765,3765,0
20240712,110300,34761800,3765,3765,3765,3765,1
20240712,110200,34758035,3770,3770,3770,3770,0
20240712,110100,34758035,3770,3770,3770,3770,0
20240712,110000,34758035,3770,3770,3770,3770,0
20240712,105900,34758035,3770,3770,3770,3770,0
20240712,105800,34758035,3770,3770,3770,3770,0
20240712,105700,34758035,3770,3770,3770,3770,16
20240712,105600,34697715,3770,3770,3770,3770,0
20240712,105500,34697715,3770,3770,3770,3770,0
20240712,105400,34697715,3770,3765,3770,3765,2
20240712,105300,34690180,3760,3760,3760,3760,0
20240712,105200,34690180,3760,3760,3760,3760,0
20240712,105100,34690180,3760,3760,3760,3760,0
20240712,105000,34690180,3760,3760,3760,3760,0
20240712,104900,34690180,3760,3760,3760,3760,0
20240712,104800,34690180,3760,3760,3760,3760,0
20240712,104700,34690180,3760,3760,3760,3760,0
20240712,104600,34690180,3760,3760,3760,3760,0
20240712,104500,34690180,3760,3760,3760,3760,6
20240712,104400,34667620,3760,3760,3760,3760,0
20240712,104300,34667620,3760,3760,3760,3760,0
20240712,104200,34667620,3760,3760,3760,3760,0
20240712,104100,34667620,3760,3760,3760,3760,0
20240712,104000,34667620,3760,3760,3760,3760,22
20240712,103900,34584900,3760,3760,3760,3760,47
20240712,103800,34408180,3760,3760,3760,3760,48
20240712,103700,34227700,3765,3765,3765,3765,428
20240712,103600,32616280,3765,3770,3770,3765,3
20240712,103500,32604980,3770,3770,3770,3770,0
20240712,103400,32604980,3770,3770,3770,3770,4
20240712,103300,32589900,3770,3770,3770,3770,3
20240712,103200,32578590,3770,3770,3770,3770,0
20240712,103100,32578590,3770,3770,3770,3770,0
20240712,103000,32578590,3770,3770,3770,3770,14
20240712,102900,32525810,3770,3770,3770,3770,0
20240712,102800,32525810,3770,3770,3770,3770,0
20240712,102700,32525810,3770,3770,3770,3770,58
20240712,102600,32307150,3775,3775,3775,3775,0
20240712,102500,32307150,3775,3775,3775,3775,0
20240712,102400,32307150,3775,3775,3775,3775,0
20240712,102300,32307150,3775,3775,3775,3775,2
20240712,102200,32299600,3825,3825,3825,3825,0
20240712,102100,32299600,3825,3780,3825,3780,46
20240712,102000,32125460,3780,3770,3780,3770,51
20240712,101900,31933010,3770,3770,3770,3770,0
20240712,101800,31933010,3770,3770,3770,3770,0
20240712,101700,31933010,3770,3770,3770,3770,0
20240712,101600,31933010,3770,3770,3770,3770,20
20240712,101500,31857610,3775,3775,3775,3775,0
20240712,101400,31857610,3775,3775,3775,3775,0
20240712,101300,31857610,3775,3775,3775,3775,1
20240712,101200,31853835,3780,3780,3780,3780,0
20240712,101100,31853835,3780,3780,3780,3780,1
20240712,101000,31850055,3830,3830,3830,3830,0
20240712,100900,31850055,3830,3830,3830,3830,0
20240712,100800,31850055,3830,3830,3830,3830,0
20240712,100700,31850055,3830,3830,3830,3830,0
20240712,100600,31850055,3830,3830,3830,3830,0
20240712,100500,31850055,3830,3830,3830,3830,0
20240712,100400,31850055,3830,3830,3830,3830,0
20240712,100300,31850055,3830,3805,3830,3805,38
20240712,100200,31705015,3810,3770,3810,3770,14
20240712,100100,31652070,3815,3775,3815,3775,200
20240712,100000,30896910,3775,3765,3775,3765,26
20240712,095900,30798940,3760,3755,3775,3755,98
20240712,095800,30430825,3760,3760,3760,3760,375
20240712,095700,29020825,3750,3755,3760,3750,79
20240712,095600,28724360,3755,3770,3770,3755,493
20240712,095500,26870390,3770,3795,3795,3770,265
20240712,095400,25869890,3770,3775,3775,3770,197
20240712,095300,25126460,3775,3775,3775,3775,2
20240712,095200,25118910,3775,3785,3785,3775,88
20240712,095100,24786030,3785,3785,3785,3785,0
20240712,095000,24786030,3785,3785,3785,3785,0
20240712,094900,24786030,3785,3785,3785,3785,4
20240712,094800,24770890,3785,3785,3785,3785,0
20240712,094700,24770890,3785,3785,3785,3785,0
20240712,094600,24770890,3785,3785,3785,3785,18
20240712,094500,24702760,3785,3785,3785,3785,0
20240712,094400,24702760,3785,3785,3785,3785,21
20240712,094300,24623275,3790,3815,3845,3790,138
20240712,094200,24095865,3775,3775,3775,3775,0
20240712,094100,24095865,3775,3775,3775,3775,20
20240712,094000,24020365,3775,3775,3775,3775,63
20240712,093900,23782540,3780,3780,3780,3780,0
20240712,093800,23782540,3780,3780,3780,3780,0
20240712,093700,23782540,3780,3790,3790,3780,418
20240712,093600,22200195,3790,3790,3790,3790,6
20240712,093500,22177455,3795,3840,3840,3795,3
20240712,093400,22165980,3795,3795,3795,3795,0
20240712,093300,22165980,3795,3795,3795,3795,0
20240712,093200,22165980,3795,3795,3795,3795,0
20240712,093100,22165980,3795,3795,3795,3795,49
20240712,093000,21980025,3790,3800,3800,3790,25
20240712,092900,21885155,3800,3800,3800,3800,0
20240712,092800,21885155,3800,3815,3815,3800,310
20240712,092700,20706980,3845,3845,3845,3845,0
20240712,092600,20706980,3845,3825,3845,3825,100
20240712,092500,20323600,3790,3790,3790,3790,0
20240712,092400,20323600,3790,3790,3790,3790,1
20240712,092300,20319810,3785,3785,3785,3785,0
20240712,092200,20319810,3785,3785,3785,3785,0
20240712,092100,20319810,3785,3785,3785,3785,0
20240712,092000,20319810,3785,3785,3785,3785,0
20240712,091900,20319810,3785,3785,3785,3785,0
20240712,091800,20319810,3785,3785,3785,3785,0
20240712,091700,20319810,3785,3785,3785,3785,0
20240712,091600,20319810,3785,3790,3790,3785,9
20240712,091500,20285740,3785,3785,3785,3785,66
20240712,091400,20035930,3850,3790,3850,3790,203
20240712,091300,19264340,3790,3785,3790,3785,2
20240712,091200,19256765,3770,3770,3770,3770,0
20240712,091100,19256765,3770,3770,3770,3770,320
20240712,091000,18050365,3770,3790,3790,3770,9
20240712,090900,18016390,3810,3810,3810,3810,0
20240712,090800,18016390,3810,3810,3810,3810,0
20240712,090700,18016390,3810,3810,3810,3810,0
20240712,090600,18016390,3810,3810,3810,3810,0
20240712,090500,18016390,3810,3790,3810,3790,200
20240712,090400,17255415,3795,3755,3795,3750,297
20240712,090300,16135195,3775,3770,3775,3765,2771
20240712,090200,5689000,3860,3785,3875,3785,202
20240712,090100,4913760,3785,3745,3785,3745,1109
20240712,090000,751735,3740,3740,3740,3735,201