KissMeData/033320/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,191900,83448310,3720,3720,3720,3720,461
20240709,191800,83448310,3720,3720,3720,3720,0
20240709,191700,83448310,3720,3720,3720,3720,0
20240709,191600,83448310,3720,3720,3720,3720,0
20240709,191500,83448310,3720,3720,3720,3720,0
20240709,191400,83448310,3720,3720,3720,3720,0
20240709,191300,83448310,3720,3720,3720,3720,0
20240709,191200,83448310,3720,3720,3720,3720,0
20240709,191100,83448310,3720,3720,3720,3720,0
20240709,191000,83448310,3720,3720,3720,3720,0
20240709,190900,83448310,3720,3720,3720,3720,0
20240709,190800,83448310,3720,3720,3720,3720,0
20240709,190700,83448310,3720,3720,3720,3720,0
20240709,190600,83448310,3720,3720,3720,3720,0
20240709,190500,83448310,3720,3720,3720,3720,0
20240709,190400,83448310,3720,3720,3720,3720,0
20240709,190300,83448310,3720,3720,3720,3720,0
20240709,190200,83448310,3720,3720,3720,3720,0
20240709,190100,83448310,3720,3720,3720,3720,0
20240709,190000,83448310,3720,3720,3720,3720,0
20240709,185900,83448310,3720,3720,3720,3720,0
20240709,185800,83448310,3720,3720,3720,3720,0
20240709,185700,83448310,3720,3720,3720,3720,0
20240709,185600,83448310,3720,3720,3720,3720,0
20240709,185500,83448310,3720,3720,3720,3720,0
20240709,185400,83448310,3720,3720,3720,3720,0
20240709,185300,83448310,3720,3720,3720,3720,0
20240709,185200,83448310,3720,3720,3720,3720,0
20240709,185100,83448310,3720,3720,3720,3720,0
20240709,185000,83448310,3720,3720,3720,3720,0
20240709,184900,83448310,3720,3720,3720,3720,461
20240709,184800,83448310,3720,3720,3720,3720,0
20240709,184700,83448310,3720,3720,3720,3720,0
20240709,184600,83448310,3720,3720,3720,3720,0
20240709,184500,83448310,3720,3720,3720,3720,0
20240709,184400,83448310,3720,3720,3720,3720,0
20240709,184300,83448310,3720,3720,3720,3720,0
20240709,184200,83448310,3720,3720,3720,3720,0
20240709,184100,83448310,3720,3720,3720,3720,0
20240709,184000,83448310,3720,3720,3720,3720,0
20240709,183900,83448310,3720,3720,3720,3720,0
20240709,183800,83448310,3720,3720,3720,3720,0
20240709,183700,83448310,3720,3720,3720,3720,0
20240709,183600,83448310,3720,3720,3720,3720,0
20240709,183500,83448310,3720,3720,3720,3720,0
20240709,183400,83448310,3720,3720,3720,3720,0
20240709,183300,83448310,3720,3720,3720,3720,0
20240709,183200,83448310,3720,3720,3720,3720,0
20240709,183100,83448310,3720,3720,3720,3720,0
20240709,183000,83448310,3720,3720,3720,3720,0
20240709,182900,83448310,3720,3720,3720,3720,0
20240709,182800,83448310,3720,3720,3720,3720,0
20240709,182700,83448310,3720,3720,3720,3720,0
20240709,182600,83448310,3720,3720,3720,3720,0
20240709,182500,83448310,3720,3720,3720,3720,0
20240709,182400,83448310,3720,3720,3720,3720,0
20240709,182300,83448310,3720,3720,3720,3720,0
20240709,182200,83448310,3720,3720,3720,3720,0
20240709,182100,83448310,3720,3720,3720,3720,0
20240709,182000,83448310,3720,3720,3720,3720,0
20240709,181900,83448310,3720,3720,3720,3720,461
20240709,181800,83448310,3720,3720,3720,3720,0
20240709,181700,83448310,3720,3720,3720,3720,0
20240709,181600,83448310,3720,3720,3720,3720,0
20240709,181500,83448310,3720,3720,3720,3720,0
20240709,181400,83448310,3720,3720,3720,3720,0
20240709,181300,83448310,3720,3720,3720,3720,0
20240709,181200,83448310,3720,3720,3720,3720,0
20240709,181100,83448310,3720,3720,3720,3720,0
20240709,181000,83448310,3720,3720,3720,3720,0
20240709,180900,83448310,3720,3720,3720,3720,0
20240709,180800,83448310,3720,3720,3720,3720,0
20240709,180700,83448310,3720,3720,3720,3720,0
20240709,180600,83448310,3720,3720,3720,3720,0
20240709,180500,83448310,3720,3720,3720,3720,0
20240709,180400,83448310,3720,3720,3720,3720,0
20240709,180300,83448310,3720,3720,3720,3720,0
20240709,180200,83448310,3720,3720,3720,3720,0
20240709,180100,83448310,3720,3720,3720,3720,0
20240709,180000,83448310,3720,3720,3720,3720,0
20240709,175900,83448310,3720,3720,3720,3720,0
20240709,175800,83448310,3720,3720,3720,3720,0
20240709,175700,83448310,3720,3720,3720,3720,0
20240709,175600,83448310,3720,3720,3720,3720,0
20240709,175500,83448310,3720,3720,3720,3720,0
20240709,175400,83448310,3720,3720,3720,3720,0
20240709,175300,83448310,3720,3720,3720,3720,0
20240709,175200,83448310,3720,3720,3720,3720,0
20240709,175100,83448310,3720,3720,3720,3720,0
20240709,175000,83448310,3720,3720,3720,3720,0
20240709,174900,83448310,3720,3720,3720,3720,461
20240709,174800,83448310,3720,3720,3720,3720,0
20240709,174700,83448310,3720,3720,3720,3720,0
20240709,174600,83448310,3720,3720,3720,3720,0
20240709,174500,83448310,3720,3720,3720,3720,0
20240709,174400,83448310,3720,3720,3720,3720,0
20240709,174300,83448310,3720,3720,3720,3720,0
20240709,174200,83448310,3720,3720,3720,3720,0
20240709,174100,83448310,3720,3720,3720,3720,0
20240709,174000,83448310,3720,3720,3720,3720,0
20240709,173900,83448310,3720,3720,3720,3720,0
20240709,173800,83448310,3720,3720,3720,3720,0
20240709,173700,83448310,3720,3720,3720,3720,0
20240709,173600,83448310,3720,3720,3720,3720,0
20240709,173500,83448310,3720,3720,3720,3720,0
20240709,173400,83448310,3720,3720,3720,3720,0
20240709,173300,83448310,3720,3720,3720,3720,0
20240709,173200,83448310,3720,3720,3720,3720,0
20240709,173100,83448310,3720,3720,3720,3720,0
20240709,173000,83448310,3720,3720,3720,3720,0
20240709,172900,83448310,3720,3720,3720,3720,0
20240709,172800,83448310,3720,3720,3720,3720,0
20240709,172700,83448310,3720,3720,3720,3720,0
20240709,172600,83448310,3720,3720,3720,3720,0
20240709,172500,83448310,3720,3720,3720,3720,0
20240709,172400,83448310,3720,3720,3720,3720,0
20240709,172300,83448310,3720,3720,3720,3720,0
20240709,172200,83448310,3720,3720,3720,3720,0
20240709,172100,83448310,3720,3720,3720,3720,0
20240709,172000,83448310,3720,3720,3720,3720,0
20240709,171900,83448310,3720,3720,3720,3720,461
20240709,171800,83448310,3720,3720,3720,3720,0
20240709,171700,83448310,3720,3720,3720,3720,0
20240709,171600,83448310,3720,3720,3720,3720,0
20240709,171500,83448310,3720,3720,3720,3720,0
20240709,171400,83448310,3720,3720,3720,3720,0
20240709,171300,83448310,3720,3720,3720,3720,0
20240709,171200,83448310,3720,3720,3720,3720,0
20240709,171100,83448310,3720,3720,3720,3720,0
20240709,171000,83448310,3720,3720,3720,3720,0
20240709,170900,83448310,3720,3720,3720,3720,0
20240709,170800,83448310,3720,3720,3720,3720,0
20240709,170700,83448310,3720,3720,3720,3720,0
20240709,170600,83448310,3720,3720,3720,3720,0
20240709,170500,83448310,3720,3720,3720,3720,0
20240709,170400,83448310,3720,3720,3720,3720,0
20240709,170300,83448310,3720,3720,3720,3720,0
20240709,170200,83448310,3720,3720,3720,3720,0
20240709,170100,83448310,3720,3720,3720,3720,0
20240709,170000,83448310,3720,3720,3720,3720,0
20240709,165900,83448310,3720,3720,3720,3720,0
20240709,165800,83448310,3720,3720,3720,3720,0
20240709,165700,83448310,3720,3720,3720,3720,0
20240709,165600,83448310,3720,3720,3720,3720,0
20240709,165500,83448310,3720,3720,3720,3720,0
20240709,165400,83448310,3720,3720,3720,3720,0
20240709,165300,83448310,3720,3720,3720,3720,0
20240709,165200,83448310,3720,3720,3720,3720,0
20240709,165100,83448310,3720,3720,3720,3720,0
20240709,165000,83448310,3720,3720,3720,3720,0
20240709,164900,83448310,3720,3720,3720,3720,461
20240709,164800,83448310,3720,3720,3720,3720,0
20240709,164700,83448310,3720,3720,3720,3720,0
20240709,164600,83448310,3720,3720,3720,3720,0
20240709,164500,83448310,3720,3720,3720,3720,0
20240709,164400,83448310,3720,3720,3720,3720,0
20240709,164300,83448310,3720,3720,3720,3720,0
20240709,164200,83448310,3720,3720,3720,3720,0
20240709,164100,83448310,3720,3720,3720,3720,0
20240709,164000,83448310,3720,3720,3720,3720,0
20240709,163900,83448310,3720,3720,3720,3720,0
20240709,163800,83448310,3720,3720,3720,3720,0
20240709,163700,83448310,3720,3720,3720,3720,0
20240709,163600,83448310,3720,3720,3720,3720,0
20240709,163500,83448310,3720,3720,3720,3720,0
20240709,163400,83448310,3720,3720,3720,3720,0
20240709,163300,83448310,3720,3720,3720,3720,0
20240709,163200,83448310,3720,3720,3720,3720,0
20240709,163100,83448310,3720,3720,3720,3720,0
20240709,163000,83448310,3720,3720,3720,3720,0
20240709,162900,83448310,3720,3720,3720,3720,0
20240709,162800,83448310,3720,3720,3720,3720,0
20240709,162700,83448310,3720,3720,3720,3720,0
20240709,162600,83448310,3720,3720,3720,3720,0
20240709,162500,83448310,3720,3720,3720,3720,0
20240709,162400,83448310,3720,3720,3720,3720,0
20240709,162300,83448310,3720,3720,3720,3720,0
20240709,162200,83448310,3720,3720,3720,3720,0
20240709,162100,83448310,3720,3720,3720,3720,0
20240709,162000,83448310,3720,3720,3720,3720,0
20240709,161900,83448310,3720,3720,3720,3720,461
20240709,161800,83448310,3720,3720,3720,3720,0
20240709,161700,83448310,3720,3720,3720,3720,0
20240709,161600,83448310,3720,3720,3720,3720,0
20240709,161500,83448310,3720,3720,3720,3720,0
20240709,161400,83448310,3720,3720,3720,3720,0
20240709,161300,83448310,3720,3720,3720,3720,0
20240709,161200,83448310,3720,3720,3720,3720,0
20240709,161100,83448310,3720,3720,3720,3720,0
20240709,161000,83448310,3720,3720,3720,3720,0
20240709,160900,83448310,3720,3720,3720,3720,0
20240709,160800,83448310,3720,3720,3720,3720,0
20240709,160700,83448310,3720,3720,3720,3720,0
20240709,160600,83448310,3720,3720,3720,3720,0
20240709,160500,83448310,3720,3720,3720,3720,0
20240709,160400,83448310,3720,3720,3720,3720,0
20240709,160300,83448310,3720,3720,3720,3720,0
20240709,160200,83448310,3720,3720,3720,3720,0
20240709,160100,83448310,3720,3720,3720,3720,0
20240709,160000,83448310,3720,3720,3720,3720,0
20240709,155900,83448310,3720,3720,3720,3720,0
20240709,155800,83448310,3720,3720,3720,3720,0
20240709,155700,83448310,3720,3720,3720,3720,0
20240709,155600,83448310,3720,3720,3720,3720,0
20240709,155500,83448310,3720,3720,3720,3720,0
20240709,155400,83448310,3720,3720,3720,3720,0
20240709,155300,83448310,3720,3720,3720,3720,0
20240709,155200,83448310,3720,3720,3720,3720,0
20240709,155100,83448310,3720,3720,3720,3720,0
20240709,155000,83448310,3720,3720,3720,3720,0
20240709,154900,83448310,3720,3720,3720,3720,461
20240709,154800,83448310,3720,3720,3720,3720,0
20240709,154700,83448310,3720,3720,3720,3720,0
20240709,154600,83448310,3720,3720,3720,3720,0
20240709,154500,83448310,3720,3720,3720,3720,0
20240709,154400,83448310,3720,3720,3720,3720,0
20240709,154300,83448310,3720,3720,3720,3720,0
20240709,154200,83448310,3720,3720,3720,3720,0
20240709,154100,83448310,3720,3720,3720,3720,0
20240709,154000,83448310,3720,3720,3720,3720,0
20240709,153900,83448310,3720,3720,3720,3720,0
20240709,153800,83448310,3720,3720,3720,3720,0
20240709,153700,83448310,3720,3720,3720,3720,0
20240709,153600,83448310,3720,3720,3720,3720,0
20240709,153500,83448310,3720,3720,3720,3720,0
20240709,153400,83448310,3720,3720,3720,3720,0
20240709,153300,83448310,3720,3720,3720,3720,0
20240709,153200,83448310,3720,3720,3720,3720,0
20240709,153100,83448310,3720,3720,3720,3720,0
20240709,153000,83448310,3720,3720,3720,3720,461
20240709,152900,81733390,3720,3720,3720,3720,0
20240709,152800,81733390,3720,3720,3720,3720,0
20240709,152700,81733390,3720,3720,3720,3720,0
20240709,152600,81733390,3720,3720,3720,3720,0
20240709,152500,81733390,3720,3720,3720,3720,0
20240709,152400,81733390,3720,3720,3720,3720,0
20240709,152300,81733390,3720,3720,3720,3720,0
20240709,152200,81733390,3720,3720,3720,3720,0
20240709,152100,81733390,3720,3720,3720,3720,0
20240709,152000,81733390,3720,3720,3720,3720,0
20240709,151900,81733390,3720,3720,3720,3720,1
20240709,151800,81729670,3720,3720,3720,3720,0
20240709,151700,81729670,3720,3720,3720,3720,32
20240709,151600,81610630,3720,3705,3720,3705,250
20240709,151500,80683490,3700,3700,3700,3700,78
20240709,151400,80394890,3700,3700,3700,3700,0
20240709,151300,80394890,3700,3700,3700,3700,0
20240709,151200,80394890,3700,3700,3700,3700,0
20240709,151100,80394890,3700,3695,3700,3695,240
20240709,151000,79507270,3695,3695,3695,3695,27
20240709,150900,79407505,3700,3700,3700,3700,1
20240709,150800,79403805,3695,3695,3695,3695,1
20240709,150700,79400110,3705,3705,3705,3705,0
20240709,150600,79400110,3705,3705,3705,3705,0
20240709,150500,79400110,3705,3705,3705,3705,0
20240709,150400,79400110,3705,3705,3705,3705,1
20240709,150300,79396405,3695,3695,3695,3695,0
20240709,150200,79396405,3695,3695,3695,3695,0
20240709,150100,79396405,3695,3695,3695,3695,0
20240709,150000,79396405,3695,3695,3695,3695,15
20240709,145900,79340980,3690,3695,3695,3690,222
20240709,145800,78521770,3700,3700,3700,3700,0
20240709,145700,78521770,3700,3700,3700,3700,0
20240709,145600,78521770,3700,3700,3700,3700,28
20240709,145500,78418170,3700,3700,3700,3700,0
20240709,145400,78418170,3700,3700,3700,3700,1
20240709,145300,78414470,3700,3700,3700,3700,0
20240709,145200,78414470,3700,3700,3700,3700,1
20240709,145100,78410770,3700,3690,3700,3690,32
20240709,145000,78292680,3710,3710,3710,3710,0
20240709,144900,78292680,3710,3710,3710,3710,0
20240709,144800,78292680,3710,3710,3710,3710,0
20240709,144700,78292680,3710,3710,3710,3710,0
20240709,144600,78292680,3710,3710,3710,3710,2
20240709,144500,78285260,3690,3690,3690,3690,0
20240709,144400,78285260,3690,3690,3690,3690,0
20240709,144300,78285260,3690,3690,3690,3690,394
20240709,144200,76831400,3690,3700,3700,3690,6000
20240709,144100,54664665,3705,3705,3705,3705,0
20240709,144000,54664665,3705,3705,3705,3705,0
20240709,143900,54664665,3705,3705,3705,3705,0
20240709,143800,54664665,3705,3705,3705,3705,0
20240709,143700,54664665,3705,3705,3705,3705,0
20240709,143600,54664665,3705,3705,3705,3705,0
20240709,143500,54664665,3705,3705,3705,3705,129
20240709,143400,54186720,3700,3700,3700,3700,0
20240709,143300,54186720,3700,3700,3700,3700,0
20240709,143200,54186720,3700,3700,3700,3700,0
20240709,143100,54186720,3700,3700,3700,3700,0
20240709,143000,54186720,3700,3700,3700,3700,0
20240709,142900,54186720,3700,3700,3700,3700,50
20240709,142800,54001720,3700,3700,3700,3700,0
20240709,142700,54001720,3700,3700,3700,3700,0
20240709,142600,54001720,3700,3700,3700,3700,0
20240709,142500,54001720,3700,3700,3700,3700,0
20240709,142400,54001720,3700,3700,3700,3700,0
20240709,142300,54001720,3700,3700,3700,3700,0
20240709,142200,54001720,3700,3700,3700,3700,0
20240709,142100,54001720,3700,3700,3700,3700,0
20240709,142000,54001720,3700,3700,3700,3700,0
20240709,141900,54001720,3700,3700,3700,3700,0
20240709,141800,54001720,3700,3700,3700,3700,0
20240709,141700,54001720,3700,3700,3700,3700,0
20240709,141600,54001720,3700,3700,3700,3700,0
20240709,141500,54001720,3700,3700,3700,3700,0
20240709,141400,54001720,3700,3700,3700,3700,2
20240709,141300,53994320,3700,3700,3700,3700,0
20240709,141200,53994320,3700,3700,3700,3700,0
20240709,141100,53994320,3700,3700,3700,3700,0
20240709,141000,53994320,3700,3700,3700,3700,0
20240709,140900,53994320,3700,3700,3700,3700,0
20240709,140800,53994320,3700,3700,3700,3700,0
20240709,140700,53994320,3700,3700,3700,3700,0
20240709,140600,53994320,3700,3700,3700,3700,0
20240709,140500,53994320,3700,3700,3700,3700,0
20240709,140400,53994320,3700,3700,3700,3700,0
20240709,140300,53994320,3700,3700,3700,3700,0
20240709,140200,53994320,3700,3700,3700,3700,43
20240709,140100,53835220,3695,3695,3695,3695,0
20240709,140000,53835220,3695,3695,3695,3695,0
20240709,135900,53835220,3695,3695,3695,3695,0
20240709,135800,53835220,3695,3695,3695,3695,0
20240709,135700,53835220,3695,3695,3695,3695,0
20240709,135600,53835220,3695,3710,3710,3695,1887
20240709,135500,46862740,3700,3700,3700,3700,0
20240709,135400,46862740,3700,3700,3700,3700,0
20240709,135300,46862740,3700,3700,3700,3700,0
20240709,135200,46862740,3700,3700,3700,3700,0
20240709,135100,46862740,3700,3700,3700,3700,0
20240709,135000,46862740,3700,3700,3700,3700,0
20240709,134900,46862740,3700,3700,3700,3700,0
20240709,134800,46862740,3700,3700,3700,3700,0
20240709,134700,46862740,3700,3700,3700,3700,0
20240709,134600,46862740,3700,3700,3700,3700,0
20240709,134500,46862740,3700,3700,3700,3700,0
20240709,134400,46862740,3700,3700,3700,3700,0
20240709,134300,46862740,3700,3700,3700,3700,0
20240709,134200,46862740,3700,3700,3700,3700,300
20240709,134100,45752740,3700,3700,3700,3700,0
20240709,134000,45752740,3700,3700,3700,3700,0
20240709,133900,45752740,3700,3700,3700,3700,0
20240709,133800,45752740,3700,3700,3700,3700,0
20240709,133700,45752740,3700,3700,3700,3700,0
20240709,133600,45752740,3700,3700,3700,3700,0
20240709,133500,45752740,3700,3700,3700,3700,0
20240709,133400,45752740,3700,3700,3700,3700,10
20240709,133300,45715740,3700,3700,3700,3700,0
20240709,133200,45715740,3700,3700,3700,3700,0
20240709,133100,45715740,3700,3700,3700,3700,0
20240709,133000,45715740,3700,3700,3700,3700,0
20240709,132900,45715740,3700,3700,3700,3700,0
20240709,132800,45715740,3700,3700,3700,3700,0
20240709,132700,45715740,3700,3700,3700,3700,2
20240709,132600,45708340,3695,3695,3695,3695,1
20240709,132500,45704645,3695,3695,3695,3695,0
20240709,132400,45704645,3695,3695,3695,3695,0
20240709,132300,45704645,3695,3695,3695,3695,0
20240709,132200,45704645,3695,3695,3695,3695,1
20240709,132100,45700950,3695,3695,3695,3695,0
20240709,132000,45700950,3695,3695,3695,3695,0
20240709,131900,45700950,3695,3695,3695,3695,41
20240709,131800,45549455,3700,3700,3700,3700,0
20240709,131700,45549455,3700,3700,3700,3700,0
20240709,131600,45549455,3700,3700,3700,3700,0
20240709,131500,45549455,3700,3700,3700,3700,0
20240709,131400,45549455,3700,3700,3700,3700,0
20240709,131300,45549455,3700,3700,3700,3700,0
20240709,131200,45549455,3700,3700,3700,3700,219
20240709,131100,44739155,3700,3700,3700,3700,0
20240709,131000,44739155,3700,3700,3700,3700,0
20240709,130900,44739155,3700,3700,3700,3700,0
20240709,130800,44739155,3700,3700,3700,3700,156
20240709,130700,44161955,3700,3700,3700,3700,4
20240709,130600,44147155,3710,3710,3710,3710,0
20240709,130500,44147155,3710,3710,3710,3710,0
20240709,130400,44147155,3710,3710,3710,3710,0
20240709,130300,44147155,3710,3710,3710,3710,0
20240709,130200,44147155,3710,3710,3710,3710,1
20240709,130100,44143445,3690,3690,3690,3690,0
20240709,130000,44143445,3690,3690,3690,3690,40
20240709,125900,43995845,3690,3690,3690,3690,0
20240709,125800,43995845,3690,3690,3690,3690,0
20240709,125700,43995845,3690,3695,3695,3690,1471
20240709,125600,38567200,3695,3695,3695,3695,1
20240709,125500,38563505,3720,3720,3720,3720,0
20240709,125400,38563505,3720,3720,3720,3720,0
20240709,125300,38563505,3720,3720,3720,3720,0
20240709,125200,38563505,3720,3720,3720,3720,0
20240709,125100,38563505,3720,3720,3720,3720,0
20240709,125000,38563505,3720,3720,3720,3720,0
20240709,124900,38563505,3720,3720,3720,3720,50
20240709,124800,38377505,3690,3690,3690,3690,0
20240709,124700,38377505,3690,3695,3695,3690,2
20240709,124600,38370120,3720,3720,3720,3720,1
20240709,124500,38366400,3690,3690,3690,3690,0
20240709,124400,38366400,3690,3690,3690,3690,0
20240709,124300,38366400,3690,3690,3690,3690,0
20240709,124200,38366400,3690,3690,3690,3690,0
20240709,124100,38366400,3690,3690,3690,3690,0
20240709,124000,38366400,3690,3690,3690,3690,0
20240709,123900,38366400,3690,3690,3690,3690,0
20240709,123800,38366400,3690,3690,3690,3690,0
20240709,123700,38366400,3690,3690,3690,3690,0
20240709,123600,38366400,3690,3690,3690,3690,0
20240709,123500,38366400,3690,3690,3690,3690,0
20240709,123400,38366400,3690,3690,3690,3690,0
20240709,123300,38366400,3690,3690,3690,3690,0
20240709,123200,38366400,3690,3690,3690,3690,0
20240709,123100,38366400,3690,3690,3690,3690,0
20240709,123000,38366400,3690,3690,3690,3690,0
20240709,122900,38366400,3690,3690,3690,3690,0
20240709,122800,38366400,3690,3690,3690,3690,1
20240709,122700,38362710,3710,3710,3710,3710,0
20240709,122600,38362710,3710,3710,3710,3710,0
20240709,122500,38362710,3710,3710,3710,3710,0
20240709,122400,38362710,3710,3710,3710,3710,0
20240709,122300,38362710,3710,3710,3710,3710,36
20240709,122200,38229150,3705,3705,3705,3705,0
20240709,122100,38229150,3705,3705,3705,3705,50
20240709,122000,38043900,3705,3705,3705,3705,0
20240709,121900,38043900,3705,3705,3705,3705,0
20240709,121800,38043900,3705,3705,3705,3705,0
20240709,121700,38043900,3705,3705,3705,3705,0
20240709,121600,38043900,3705,3705,3705,3705,0
20240709,121500,38043900,3705,3705,3710,3705,853
20240709,121400,34881035,3705,3705,3705,3705,1
20240709,121300,34877330,3690,3690,3690,3690,0
20240709,121200,34877330,3690,3690,3690,3690,2
20240709,121100,34869950,3680,3680,3680,3680,0
20240709,121000,34869950,3680,3680,3680,3680,0
20240709,120900,34869950,3680,3680,3680,3680,0
20240709,120800,34869950,3680,3680,3680,3680,0
20240709,120700,34869950,3680,3680,3680,3680,0
20240709,120600,34869950,3680,3680,3680,3680,0
20240709,120500,34869950,3680,3680,3680,3680,0
20240709,120400,34869950,3680,3680,3680,3680,0
20240709,120300,34869950,3680,3680,3680,3680,0
20240709,120200,34869950,3680,3680,3680,3680,1
20240709,120100,34866270,3680,3680,3680,3680,0
20240709,120000,34866270,3680,3680,3680,3680,0
20240709,115900,34866270,3680,3680,3680,3680,0
20240709,115800,34866270,3680,3680,3680,3680,0
20240709,115700,34866270,3680,3680,3680,3680,0
20240709,115600,34866270,3680,3680,3680,3680,0
20240709,115500,34866270,3680,3680,3680,3680,0
20240709,115400,34866270,3680,3680,3680,3680,50
20240709,115300,34682270,3680,3680,3680,3680,0
20240709,115200,34682270,3680,3680,3680,3680,0
20240709,115100,34682270,3680,3680,3680,3680,0
20240709,115000,34682270,3680,3680,3680,3680,0
20240709,114900,34682270,3680,3680,3680,3680,0
20240709,114800,34682270,3680,3680,3680,3680,0
20240709,114700,34682270,3680,3680,3680,3680,0
20240709,114600,34682270,3680,3680,3680,3680,0
20240709,114500,34682270,3680,3680,3680,3680,0
20240709,114400,34682270,3680,3680,3680,3680,0
20240709,114300,34682270,3680,3680,3680,3680,0
20240709,114200,34682270,3680,3680,3680,3680,0
20240709,114100,34682270,3680,3680,3680,3680,0
20240709,114000,34682270,3680,3680,3680,3680,0
20240709,113900,34682270,3680,3680,3680,3680,0
20240709,113800,34682270,3680,3680,3680,3680,0
20240709,113700,34682270,3680,3685,3685,3680,505
20240709,113600,32822095,3690,3690,3690,3690,594
20240709,113500,30630235,3690,3690,3690,3690,0
20240709,113400,30630235,3690,3690,3690,3690,0
20240709,113300,30630235,3690,3690,3690,3690,0
20240709,113200,30630235,3690,3690,3690,3690,0
20240709,113100,30630235,3690,3690,3690,3690,0
20240709,113000,30630235,3690,3690,3690,3690,1
20240709,112900,30626545,3695,3695,3695,3695,0
20240709,112800,30626545,3695,3695,3695,3695,11
20240709,112700,30585900,3695,3695,3695,3695,240
20240709,112600,29699100,3700,3700,3700,3700,16
20240709,112500,29639900,3700,3700,3700,3700,1
20240709,112400,29636200,3710,3710,3710,3710,0
20240709,112300,29636200,3710,3710,3710,3710,0
20240709,112200,29636200,3710,3710,3710,3710,0
20240709,112100,29636200,3710,3710,3710,3710,27
20240709,112000,29536030,3700,3700,3700,3700,0
20240709,111900,29536030,3700,3700,3700,3700,0
20240709,111800,29536030,3700,3700,3700,3700,0
20240709,111700,29536030,3700,3700,3700,3700,0
20240709,111600,29536030,3700,3700,3700,3700,0
20240709,111500,29536030,3700,3700,3700,3700,0
20240709,111400,29536030,3700,3700,3700,3700,0
20240709,111300,29536030,3700,3700,3700,3700,0
20240709,111200,29536030,3700,3700,3700,3700,0
20240709,111100,29536030,3700,3700,3700,3700,0
20240709,111000,29536030,3700,3700,3700,3700,0
20240709,110900,29536030,3700,3700,3700,3700,0
20240709,110800,29536030,3700,3700,3700,3700,0
20240709,110700,29536030,3700,3700,3700,3700,5
20240709,110600,29517530,3700,3700,3700,3700,0
20240709,110500,29517530,3700,3700,3700,3700,0
20240709,110400,29517530,3700,3700,3700,3700,0
20240709,110300,29517530,3700,3700,3700,3700,0
20240709,110200,29517530,3700,3700,3700,3700,0
20240709,110100,29517530,3700,3700,3700,3700,0
20240709,110000,29517530,3700,3700,3700,3700,0
20240709,105900,29517530,3700,3700,3700,3700,0
20240709,105800,29517530,3700,3700,3700,3700,0
20240709,105700,29517530,3700,3700,3700,3700,0
20240709,105600,29517530,3700,3700,3700,3700,0
20240709,105500,29517530,3700,3700,3700,3700,1
20240709,105400,29513830,3710,3710,3710,3710,20
20240709,105300,29439630,3710,3710,3710,3710,0
20240709,105200,29439630,3710,3710,3710,3710,0
20240709,105100,29439630,3710,3710,3710,3710,20
20240709,105000,29365430,3705,3705,3705,3705,0
20240709,104900,29365430,3705,3705,3705,3705,0
20240709,104800,29365430,3705,3705,3705,3705,24
20240709,104700,29276510,3700,3700,3700,3700,0
20240709,104600,29276510,3700,3700,3700,3700,0
20240709,104500,29276510,3700,3700,3700,3700,0
20240709,104400,29276510,3700,3700,3700,3700,0
20240709,104300,29276510,3700,3700,3700,3700,0
20240709,104200,29276510,3700,3700,3700,3700,0
20240709,104100,29276510,3700,3700,3700,3700,0
20240709,104000,29276510,3700,3700,3700,3700,0
20240709,103900,29276510,3700,3700,3700,3700,0
20240709,103800,29276510,3700,3700,3700,3700,0
20240709,103700,29276510,3700,3700,3700,3700,0
20240709,103600,29276510,3700,3700,3700,3700,0
20240709,103500,29276510,3700,3700,3700,3700,0
20240709,103400,29276510,3700,3700,3700,3700,0
20240709,103300,29276510,3700,3700,3700,3700,0
20240709,103200,29276510,3700,3700,3700,3700,1
20240709,103100,29272810,3705,3705,3705,3705,0
20240709,103000,29272810,3705,3705,3705,3705,0
20240709,102900,29272810,3705,3720,3720,3705,12
20240709,102800,29228335,3700,3700,3700,3700,0
20240709,102700,29228335,3700,3700,3700,3700,0
20240709,102600,29228335,3700,3700,3700,3700,0
20240709,102500,29228335,3700,3700,3700,3700,0
20240709,102400,29228335,3700,3700,3700,3700,1
20240709,102300,29224635,3720,3720,3720,3720,2
20240709,102200,29217195,3695,3695,3695,3695,0
20240709,102100,29217195,3695,3710,3710,3695,801
20240709,102000,26252920,3710,3710,3710,3710,1
20240709,101900,26249210,3720,3720,3720,3720,0
20240709,101800,26249210,3720,3720,3720,3720,0
20240709,101700,26249210,3720,3720,3720,3720,5
20240709,101600,26230610,3720,3720,3720,3720,0
20240709,101500,26230610,3720,3720,3720,3720,2
20240709,101400,26223170,3710,3715,3715,3710,362
20240709,101300,24878345,3715,3715,3715,3715,0
20240709,101200,24878345,3715,3715,3715,3715,0
20240709,101100,24878345,3715,3715,3715,3715,1
20240709,101000,24874630,3720,3720,3720,3720,0
20240709,100900,24874630,3720,3720,3720,3720,0
20240709,100800,24874630,3720,3720,3720,3720,6
20240709,100700,24852310,3730,3730,3730,3730,0
20240709,100600,24852310,3730,3730,3730,3730,0
20240709,100500,24852310,3730,3730,3730,3730,1
20240709,100400,24848580,3715,3715,3715,3715,0
20240709,100300,24848580,3715,3715,3715,3715,10
20240709,100200,24811430,3715,3720,3720,3715,116
20240709,100100,24379915,3730,3730,3730,3730,0
20240709,100000,24379915,3730,3730,3730,3730,626
20240709,095900,22044935,3730,3720,3730,3720,3
20240709,095800,22033755,3730,3730,3730,3730,1
20240709,095700,22030025,3730,3730,3730,3730,3
20240709,095600,22018835,3730,3730,3730,3730,0
20240709,095500,22018835,3730,3730,3730,3730,1
20240709,095400,22015105,3730,3720,3730,3720,861
20240709,095300,18807175,3730,3730,3730,3730,0
20240709,095200,18807175,3730,3730,3730,3730,0
20240709,095100,18807175,3730,3720,3730,3720,51
20240709,095000,18617445,3720,3720,3720,3720,0
20240709,094900,18617445,3720,3720,3720,3720,74
20240709,094800,18342165,3715,3715,3715,3715,0
20240709,094700,18342165,3715,3715,3715,3715,0
20240709,094600,18342165,3715,3715,3715,3715,1
20240709,094500,18338450,3720,3715,3720,3715,2
20240709,094400,18331015,3720,3720,3720,3720,0
20240709,094300,18331015,3720,3720,3720,3720,0
20240709,094200,18331015,3720,3720,3720,3720,0
20240709,094100,18331015,3720,3720,3720,3720,20
20240709,094000,18256615,3700,3700,3700,3700,0
20240709,093900,18256615,3700,3700,3700,3700,0
20240709,093800,18256615,3700,3700,3700,3700,0
20240709,093700,18256615,3700,3700,3700,3700,0
20240709,093600,18256615,3700,3700,3700,3700,0
20240709,093500,18256615,3700,3700,3700,3700,0
20240709,093400,18256615,3700,3700,3700,3700,0
20240709,093300,18256615,3700,3700,3700,3700,0
20240709,093200,18256615,3700,3720,3720,3700,5
20240709,093100,18238035,3705,3705,3705,3705,0
20240709,093000,18238035,3705,3705,3705,3705,133
20240709,092900,17745270,3700,3700,3700,3700,957
20240709,092800,14204370,3705,3705,3705,3705,0
20240709,092700,14204370,3705,3705,3705,3705,138
20240709,092600,13693080,3705,3705,3705,3705,120
20240709,092500,13248480,3710,3710,3710,3710,0
20240709,092400,13248480,3710,3710,3710,3710,221
20240709,092300,12428570,3710,3715,3715,3710,500
20240709,092200,10572575,3720,3720,3720,3715,824
20240709,092100,7507300,3720,3720,3720,3720,1
20240709,092000,7503580,3730,3730,3730,3730,2
20240709,091900,7496120,3720,3720,3720,3720,0
20240709,091800,7496120,3720,3720,3720,3720,67
20240709,091700,7246880,3720,3720,3720,3720,0
20240709,091600,7246880,3720,3730,3730,3720,3
20240709,091500,7235700,3720,3720,3720,3720,0
20240709,091400,7235700,3720,3720,3720,3720,0
20240709,091300,7235700,3720,3720,3720,3720,0
20240709,091200,7235700,3720,3720,3720,3720,10
20240709,091100,7198500,3720,3720,3720,3720,0
20240709,091000,7198500,3720,3725,3725,3720,24
20240709,090900,7109105,3725,3720,3725,3720,811
20240709,090800,4092135,3705,3710,3710,3705,2
20240709,090700,4084720,3710,3710,3710,3710,0
20240709,090600,4084720,3710,3710,3710,3710,100
20240709,090500,3713720,3710,3710,3710,3710,0
20240709,090400,3713720,3710,3710,3710,3710,0
20240709,090300,3713720,3710,3710,3710,3710,40
20240709,090200,3565320,3710,3720,3720,3710,2
20240709,090100,3557890,3710,3710,3710,3710,0
20240709,090000,3557890,3710,3710,3710,3710,959