KissMeData/033320/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,191900,47159725,3720,3720,3720,3720,517
20240710,191800,47159725,3720,3720,3720,3720,0
20240710,191700,47159725,3720,3720,3720,3720,0
20240710,191600,47159725,3720,3720,3720,3720,0
20240710,191500,47159725,3720,3720,3720,3720,0
20240710,191400,47159725,3720,3720,3720,3720,0
20240710,191300,47159725,3720,3720,3720,3720,0
20240710,191200,47159725,3720,3720,3720,3720,0
20240710,191100,47159725,3720,3720,3720,3720,0
20240710,191000,47159725,3720,3720,3720,3720,0
20240710,190900,47159725,3720,3720,3720,3720,0
20240710,190800,47159725,3720,3720,3720,3720,0
20240710,190700,47159725,3720,3720,3720,3720,0
20240710,190600,47159725,3720,3720,3720,3720,0
20240710,190500,47159725,3720,3720,3720,3720,0
20240710,190400,47159725,3720,3720,3720,3720,0
20240710,190300,47159725,3720,3720,3720,3720,0
20240710,190200,47159725,3720,3720,3720,3720,0
20240710,190100,47159725,3720,3720,3720,3720,0
20240710,190000,47159725,3720,3720,3720,3720,0
20240710,185900,47159725,3720,3720,3720,3720,0
20240710,185800,47159725,3720,3720,3720,3720,0
20240710,185700,47159725,3720,3720,3720,3720,0
20240710,185600,47159725,3720,3720,3720,3720,0
20240710,185500,47159725,3720,3720,3720,3720,0
20240710,185400,47159725,3720,3720,3720,3720,0
20240710,185300,47159725,3720,3720,3720,3720,0
20240710,185200,47159725,3720,3720,3720,3720,0
20240710,185100,47159725,3720,3720,3720,3720,0
20240710,185000,47159725,3720,3720,3720,3720,0
20240710,184900,47159725,3720,3720,3720,3720,517
20240710,184800,47159725,3720,3720,3720,3720,0
20240710,184700,47159725,3720,3720,3720,3720,0
20240710,184600,47159725,3720,3720,3720,3720,0
20240710,184500,47159725,3720,3720,3720,3720,0
20240710,184400,47159725,3720,3720,3720,3720,0
20240710,184300,47159725,3720,3720,3720,3720,0
20240710,184200,47159725,3720,3720,3720,3720,0
20240710,184100,47159725,3720,3720,3720,3720,0
20240710,184000,47159725,3720,3720,3720,3720,0
20240710,183900,47159725,3720,3720,3720,3720,0
20240710,183800,47159725,3720,3720,3720,3720,0
20240710,183700,47159725,3720,3720,3720,3720,0
20240710,183600,47159725,3720,3720,3720,3720,0
20240710,183500,47159725,3720,3720,3720,3720,0
20240710,183400,47159725,3720,3720,3720,3720,0
20240710,183300,47159725,3720,3720,3720,3720,0
20240710,183200,47159725,3720,3720,3720,3720,0
20240710,183100,47159725,3720,3720,3720,3720,0
20240710,183000,47159725,3720,3720,3720,3720,0
20240710,182900,47159725,3720,3720,3720,3720,0
20240710,182800,47159725,3720,3720,3720,3720,0
20240710,182700,47159725,3720,3720,3720,3720,0
20240710,182600,47159725,3720,3720,3720,3720,0
20240710,182500,47159725,3720,3720,3720,3720,0
20240710,182400,47159725,3720,3720,3720,3720,0
20240710,182300,47159725,3720,3720,3720,3720,0
20240710,182200,47159725,3720,3720,3720,3720,0
20240710,182100,47159725,3720,3720,3720,3720,0
20240710,182000,47159725,3720,3720,3720,3720,0
20240710,181900,47159725,3720,3720,3720,3720,517
20240710,181800,47159725,3720,3720,3720,3720,0
20240710,181700,47159725,3720,3720,3720,3720,0
20240710,181600,47159725,3720,3720,3720,3720,0
20240710,181500,47159725,3720,3720,3720,3720,0
20240710,181400,47159725,3720,3720,3720,3720,0
20240710,181300,47159725,3720,3720,3720,3720,0
20240710,181200,47159725,3720,3720,3720,3720,0
20240710,181100,47159725,3720,3720,3720,3720,0
20240710,181000,47159725,3720,3720,3720,3720,0
20240710,180900,47159725,3720,3720,3720,3720,0
20240710,180800,47159725,3720,3720,3720,3720,0
20240710,180700,47159725,3720,3720,3720,3720,0
20240710,180600,47159725,3720,3720,3720,3720,0
20240710,180500,47159725,3720,3720,3720,3720,0
20240710,180400,47159725,3720,3720,3720,3720,0
20240710,180300,47159725,3720,3720,3720,3720,0
20240710,180200,47159725,3720,3720,3720,3720,0
20240710,180100,47159725,3720,3720,3720,3720,0
20240710,180000,47159725,3720,3720,3720,3720,0
20240710,175900,47159725,3720,3720,3720,3720,0
20240710,175800,47159725,3720,3720,3720,3720,0
20240710,175700,47159725,3720,3720,3720,3720,0
20240710,175600,47159725,3720,3720,3720,3720,0
20240710,175500,47159725,3720,3720,3720,3720,0
20240710,175400,47159725,3720,3720,3720,3720,0
20240710,175300,47159725,3720,3720,3720,3720,0
20240710,175200,47159725,3720,3720,3720,3720,0
20240710,175100,47159725,3720,3720,3720,3720,0
20240710,175000,47159725,3720,3720,3720,3720,0
20240710,174900,47159725,3720,3720,3720,3720,517
20240710,174800,47159725,3720,3720,3720,3720,0
20240710,174700,47159725,3720,3720,3720,3720,0
20240710,174600,47159725,3720,3720,3720,3720,0
20240710,174500,47159725,3720,3720,3720,3720,0
20240710,174400,47159725,3720,3720,3720,3720,0
20240710,174300,47159725,3720,3720,3720,3720,0
20240710,174200,47159725,3720,3720,3720,3720,0
20240710,174100,47159725,3720,3720,3720,3720,0
20240710,174000,47159725,3720,3720,3720,3720,0
20240710,173900,47159725,3720,3720,3720,3720,0
20240710,173800,47159725,3720,3720,3720,3720,0
20240710,173700,47159725,3720,3720,3720,3720,0
20240710,173600,47159725,3720,3720,3720,3720,0
20240710,173500,47159725,3720,3720,3720,3720,0
20240710,173400,47159725,3720,3720,3720,3720,0
20240710,173300,47159725,3720,3720,3720,3720,0
20240710,173200,47159725,3720,3720,3720,3720,0
20240710,173100,47159725,3720,3720,3720,3720,0
20240710,173000,47159725,3720,3720,3720,3720,0
20240710,172900,47159725,3720,3720,3720,3720,0
20240710,172800,47159725,3720,3720,3720,3720,0
20240710,172700,47159725,3720,3720,3720,3720,0
20240710,172600,47159725,3720,3720,3720,3720,0
20240710,172500,47159725,3720,3720,3720,3720,0
20240710,172400,47159725,3720,3720,3720,3720,0
20240710,172300,47159725,3720,3720,3720,3720,0
20240710,172200,47159725,3720,3720,3720,3720,0
20240710,172100,47159725,3720,3720,3720,3720,0
20240710,172000,47159725,3720,3720,3720,3720,0
20240710,171900,47159725,3720,3720,3720,3720,517
20240710,171800,47159725,3720,3720,3720,3720,0
20240710,171700,47159725,3720,3720,3720,3720,0
20240710,171600,47159725,3720,3720,3720,3720,0
20240710,171500,47159725,3720,3720,3720,3720,0
20240710,171400,47159725,3720,3720,3720,3720,0
20240710,171300,47159725,3720,3720,3720,3720,0
20240710,171200,47159725,3720,3720,3720,3720,0
20240710,171100,47159725,3720,3720,3720,3720,0
20240710,171000,47159725,3720,3720,3720,3720,0
20240710,170900,47159725,3720,3720,3720,3720,0
20240710,170800,47159725,3720,3720,3720,3720,0
20240710,170700,47159725,3720,3720,3720,3720,0
20240710,170600,47159725,3720,3720,3720,3720,0
20240710,170500,47159725,3720,3720,3720,3720,0
20240710,170400,47159725,3720,3720,3720,3720,0
20240710,170300,47159725,3720,3720,3720,3720,0
20240710,170200,47159725,3720,3720,3720,3720,0
20240710,170100,47159725,3720,3720,3720,3720,0
20240710,170000,47159725,3720,3720,3720,3720,0
20240710,165900,47159725,3720,3720,3720,3720,0
20240710,165800,47159725,3720,3720,3720,3720,0
20240710,165700,47159725,3720,3720,3720,3720,0
20240710,165600,47159725,3720,3720,3720,3720,0
20240710,165500,47159725,3720,3720,3720,3720,0
20240710,165400,47159725,3720,3720,3720,3720,0
20240710,165300,47159725,3720,3720,3720,3720,0
20240710,165200,47159725,3720,3720,3720,3720,0
20240710,165100,47159725,3720,3720,3720,3720,0
20240710,165000,47159725,3720,3720,3720,3720,0
20240710,164900,47159725,3720,3720,3720,3720,517
20240710,164800,47159725,3720,3720,3720,3720,0
20240710,164700,47159725,3720,3720,3720,3720,0
20240710,164600,47159725,3720,3720,3720,3720,0
20240710,164500,47159725,3720,3720,3720,3720,0
20240710,164400,47159725,3720,3720,3720,3720,0
20240710,164300,47159725,3720,3720,3720,3720,0
20240710,164200,47159725,3720,3720,3720,3720,0
20240710,164100,47159725,3720,3720,3720,3720,0
20240710,164000,47159725,3720,3720,3720,3720,0
20240710,163900,47159725,3720,3720,3720,3720,0
20240710,163800,47159725,3720,3720,3720,3720,0
20240710,163700,47159725,3720,3720,3720,3720,0
20240710,163600,47159725,3720,3720,3720,3720,0
20240710,163500,47159725,3720,3720,3720,3720,0
20240710,163400,47159725,3720,3720,3720,3720,0
20240710,163300,47159725,3720,3720,3720,3720,0
20240710,163200,47159725,3720,3720,3720,3720,0
20240710,163100,47159725,3720,3720,3720,3720,0
20240710,163000,47159725,3720,3720,3720,3720,0
20240710,162900,47159725,3720,3720,3720,3720,0
20240710,162800,47159725,3720,3720,3720,3720,0
20240710,162700,47159725,3720,3720,3720,3720,0
20240710,162600,47159725,3720,3720,3720,3720,0
20240710,162500,47159725,3720,3720,3720,3720,0
20240710,162400,47159725,3720,3720,3720,3720,0
20240710,162300,47159725,3720,3720,3720,3720,0
20240710,162200,47159725,3720,3720,3720,3720,0
20240710,162100,47159725,3720,3720,3720,3720,0
20240710,162000,47159725,3720,3720,3720,3720,0
20240710,161900,47159725,3720,3720,3720,3720,517
20240710,161800,47159725,3720,3720,3720,3720,0
20240710,161700,47159725,3720,3720,3720,3720,0
20240710,161600,47159725,3720,3720,3720,3720,0
20240710,161500,47159725,3720,3720,3720,3720,0
20240710,161400,47159725,3720,3720,3720,3720,0
20240710,161300,47159725,3720,3720,3720,3720,0
20240710,161200,47159725,3720,3720,3720,3720,0
20240710,161100,47159725,3720,3720,3720,3720,0
20240710,161000,47159725,3720,3720,3720,3720,0
20240710,160900,47159725,3720,3720,3720,3720,0
20240710,160800,47159725,3720,3720,3720,3720,0
20240710,160700,47159725,3720,3720,3720,3720,0
20240710,160600,47159725,3720,3720,3720,3720,0
20240710,160500,47159725,3720,3720,3720,3720,0
20240710,160400,47159725,3720,3720,3720,3720,0
20240710,160300,47159725,3720,3720,3720,3720,0
20240710,160200,47159725,3720,3720,3720,3720,0
20240710,160100,47159725,3720,3720,3720,3720,0
20240710,160000,47159725,3720,3720,3720,3720,0
20240710,155900,47159725,3720,3720,3720,3720,0
20240710,155800,47159725,3720,3720,3720,3720,0
20240710,155700,47159725,3720,3720,3720,3720,0
20240710,155600,47159725,3720,3720,3720,3720,0
20240710,155500,47159725,3720,3720,3720,3720,0
20240710,155400,47159725,3720,3720,3720,3720,0
20240710,155300,47159725,3720,3720,3720,3720,0
20240710,155200,47159725,3720,3720,3720,3720,0
20240710,155100,47159725,3720,3720,3720,3720,0
20240710,155000,47159725,3720,3720,3720,3720,0
20240710,154900,47159725,3720,3720,3720,3720,517
20240710,154800,47159725,3720,3720,3720,3720,0
20240710,154700,47159725,3720,3720,3720,3720,0
20240710,154600,47159725,3720,3720,3720,3720,0
20240710,154500,47159725,3720,3720,3720,3720,0
20240710,154400,47159725,3720,3720,3720,3720,0
20240710,154300,47159725,3720,3720,3720,3720,0
20240710,154200,47159725,3720,3720,3720,3720,0
20240710,154100,47159725,3720,3720,3720,3720,0
20240710,154000,47159725,3720,3720,3720,3720,0
20240710,153900,47159725,3720,3720,3720,3720,0
20240710,153800,47159725,3720,3720,3720,3720,0
20240710,153700,47159725,3720,3720,3720,3720,0
20240710,153600,47159725,3720,3720,3720,3720,0
20240710,153500,47159725,3720,3720,3720,3720,0
20240710,153400,47159725,3720,3720,3720,3720,0
20240710,153300,47159725,3720,3720,3720,3720,0
20240710,153200,47159725,3720,3720,3720,3720,0
20240710,153100,47159725,3720,3720,3720,3720,0
20240710,153000,47159725,3720,3720,3720,3720,517
20240710,152900,45236485,3740,3740,3740,3740,0
20240710,152800,45236485,3740,3740,3740,3740,0
20240710,152700,45236485,3740,3740,3740,3740,0
20240710,152600,45236485,3740,3740,3740,3740,0
20240710,152500,45236485,3740,3740,3740,3740,0
20240710,152400,45236485,3740,3740,3740,3740,0
20240710,152300,45236485,3740,3740,3740,3740,0
20240710,152200,45236485,3740,3740,3740,3740,0
20240710,152100,45236485,3740,3740,3740,3740,0
20240710,152000,45236485,3740,3740,3740,3740,0
20240710,151900,45236485,3740,3730,3740,3720,56
20240710,151800,45027705,3735,3735,3735,3735,300
20240710,151700,43907205,3730,3730,3730,3730,14
20240710,151600,43854985,3730,3730,3730,3730,6
20240710,151500,43832605,3720,3720,3720,3720,107
20240710,151400,43434565,3730,3720,3730,3720,350
20240710,151300,42129325,3730,3730,3730,3730,0
20240710,151200,42129325,3730,3730,3730,3730,0
20240710,151100,42129325,3730,3730,3730,3730,0
20240710,151000,42129325,3730,3730,3730,3730,0
20240710,150900,42129325,3730,3725,3730,3725,30
20240710,150800,42017555,3720,3720,3720,3720,0
20240710,150700,42017555,3720,3720,3720,3720,0
20240710,150600,42017555,3720,3720,3720,3720,0
20240710,150500,42017555,3720,3720,3720,3720,0
20240710,150400,42017555,3720,3720,3720,3720,30
20240710,150300,41905955,3720,3720,3720,3720,8
20240710,150200,41876195,3725,3725,3725,3725,32
20240710,150100,41756995,3725,3725,3725,3725,526
20240710,150000,39797645,3730,3730,3730,3730,0
20240710,145900,39797645,3730,3730,3730,3730,0
20240710,145800,39797645,3730,3730,3730,3730,0
20240710,145700,39797645,3730,3740,3740,3730,346
20240710,145600,38506065,3740,3740,3740,3740,98
20240710,145500,38139545,3735,3735,3735,3735,9
20240710,145400,38105930,3740,3740,3740,3740,0
20240710,145300,38105930,3740,3740,3740,3740,0
20240710,145200,38105930,3740,3740,3740,3740,0
20240710,145100,38105930,3740,3740,3740,3740,0
20240710,145000,38105930,3740,3740,3740,3740,0
20240710,144900,38105930,3740,3740,3740,3740,0
20240710,144800,38105930,3740,3740,3740,3740,0
20240710,144700,38105930,3740,3735,3740,3735,140
20240710,144600,37583015,3725,3725,3725,3725,0
20240710,144500,37583015,3725,3725,3725,3725,0
20240710,144400,37583015,3725,3725,3725,3725,0
20240710,144300,37583015,3725,3725,3725,3725,0
20240710,144200,37583015,3725,3725,3725,3725,0
20240710,144100,37583015,3725,3725,3725,3725,20
20240710,144000,37508515,3725,3725,3725,3725,0
20240710,143900,37508515,3725,3725,3725,3725,0
20240710,143800,37508515,3725,3725,3725,3725,0
20240710,143700,37508515,3725,3725,3725,3725,56
20240710,143600,37299915,3735,3735,3735,3735,0
20240710,143500,37299915,3735,3735,3735,3735,0
20240710,143400,37299915,3735,3735,3735,3735,0
20240710,143300,37299915,3735,3735,3735,3735,3
20240710,143200,37288710,3740,3740,3740,3740,0
20240710,143100,37288710,3740,3740,3740,3740,0
20240710,143000,37288710,3740,3740,3740,3740,0
20240710,142900,37288710,3740,3740,3740,3740,0
20240710,142800,37288710,3740,3735,3740,3735,10
20240710,142700,37251320,3725,3730,3730,3725,2
20240710,142600,37243865,3725,3725,3725,3725,0
20240710,142500,37243865,3725,3725,3725,3725,0
20240710,142400,37243865,3725,3725,3725,3725,0
20240710,142300,37243865,3725,3725,3725,3725,0
20240710,142200,37243865,3725,3725,3725,3725,0
20240710,142100,37243865,3725,3725,3725,3725,0
20240710,142000,37243865,3725,3725,3725,3725,1
20240710,141900,37240140,3740,3740,3740,3740,0
20240710,141800,37240140,3740,3740,3740,3740,0
20240710,141700,37240140,3740,3740,3740,3740,5
20240710,141600,37221440,3740,3740,3740,3740,0
20240710,141500,37221440,3740,3740,3740,3740,0
20240710,141400,37221440,3740,3725,3740,3725,26
20240710,141300,37124565,3740,3740,3740,3740,0
20240710,141200,37124565,3740,3740,3740,3720,121
20240710,141100,36672045,3720,3720,3720,3720,0
20240710,141000,36672045,3720,3720,3720,3720,0
20240710,140900,36672045,3720,3720,3720,3720,0
20240710,140800,36672045,3720,3720,3720,3720,0
20240710,140700,36672045,3720,3720,3720,3720,0
20240710,140600,36672045,3720,3720,3720,3720,0
20240710,140500,36672045,3720,3720,3720,3720,1
20240710,140400,36668325,3740,3740,3740,3740,3
20240710,140300,36657105,3720,3720,3720,3720,0
20240710,140200,36657105,3720,3720,3720,3720,0
20240710,140100,36657105,3720,3720,3720,3720,0
20240710,140000,36657105,3720,3720,3720,3720,0
20240710,135900,36657105,3720,3720,3720,3720,0
20240710,135800,36657105,3720,3720,3720,3720,0
20240710,135700,36657105,3720,3720,3720,3720,0
20240710,135600,36657105,3720,3725,3725,3720,4
20240710,135500,36642210,3745,3745,3745,3745,0
20240710,135400,36642210,3745,3745,3745,3745,0
20240710,135300,36642210,3745,3745,3745,3745,0
20240710,135200,36642210,3745,3745,3745,3745,0
20240710,135100,36642210,3745,3745,3745,3745,0
20240710,135000,36642210,3745,3745,3745,3745,0
20240710,134900,36642210,3745,3745,3745,3745,0
20240710,134800,36642210,3745,3745,3745,3745,0
20240710,134700,36642210,3745,3740,3745,3740,56
20240710,134600,36432725,3740,3740,3740,3740,0
20240710,134500,36432725,3740,3740,3740,3740,2
20240710,134400,36425245,3715,3715,3715,3715,0
20240710,134300,36425245,3715,3715,3715,3715,0
20240710,134200,36425245,3715,3715,3715,3715,0
20240710,134100,36425245,3715,3715,3715,3715,0
20240710,134000,36425245,3715,3715,3715,3715,0
20240710,133900,36425245,3715,3715,3715,3715,0
20240710,133800,36425245,3715,3715,3715,3715,0
20240710,133700,36425245,3715,3720,3720,3715,2
20240710,133600,36417810,3715,3715,3715,3715,0
20240710,133500,36417810,3715,3715,3715,3715,0
20240710,133400,36417810,3715,3715,3715,3715,0
20240710,133300,36417810,3715,3715,3715,3715,0
20240710,133200,36417810,3715,3715,3715,3715,0
20240710,133100,36417810,3715,3715,3715,3715,0
20240710,133000,36417810,3715,3720,3720,3715,20
20240710,132900,36343445,3740,3740,3740,3740,0
20240710,132800,36343445,3740,3740,3740,3740,0
20240710,132700,36343445,3740,3740,3740,3740,0
20240710,132600,36343445,3740,3740,3740,3740,0
20240710,132500,36343445,3740,3740,3740,3740,0
20240710,132400,36343445,3740,3740,3740,3740,3
20240710,132300,36332225,3740,3740,3740,3740,0
20240710,132200,36332225,3740,3740,3740,3740,0
20240710,132100,36332225,3740,3735,3740,3715,109
20240710,132000,35926855,3715,3715,3715,3715,0
20240710,131900,35926855,3715,3715,3715,3715,0
20240710,131800,35926855,3715,3715,3715,3715,0
20240710,131700,35926855,3715,3715,3715,3715,0
20240710,131600,35926855,3715,3715,3715,3715,0
20240710,131500,35926855,3715,3715,3715,3715,0
20240710,131400,35926855,3715,3715,3715,3715,0
20240710,131300,35926855,3715,3715,3715,3715,0
20240710,131200,35926855,3715,3715,3715,3715,0
20240710,131100,35926855,3715,3715,3715,3715,0
20240710,131000,35926855,3715,3715,3715,3715,0
20240710,130900,35926855,3715,3715,3715,3715,13
20240710,130800,35878560,3735,3735,3735,3735,0
20240710,130700,35878560,3735,3735,3735,3735,44
20240710,130600,35714220,3715,3715,3715,3715,0
20240710,130500,35714220,3715,3715,3715,3715,0
20240710,130400,35714220,3715,3715,3715,3715,0
20240710,130300,35714220,3715,3715,3715,3715,0
20240710,130200,35714220,3715,3715,3715,3715,0
20240710,130100,35714220,3715,3715,3715,3715,0
20240710,130000,35714220,3715,3715,3715,3715,0
20240710,125900,35714220,3715,3715,3715,3715,0
20240710,125800,35714220,3715,3715,3715,3715,0
20240710,125700,35714220,3715,3715,3715,3715,0
20240710,125600,35714220,3715,3715,3715,3715,0
20240710,125500,35714220,3715,3720,3720,3715,888
20240710,125400,32415270,3715,3715,3715,3715,0
20240710,125300,32415270,3715,3715,3715,3715,0
20240710,125200,32415270,3715,3715,3715,3715,0
20240710,125100,32415270,3715,3715,3715,3715,0
20240710,125000,32415270,3715,3715,3715,3715,0
20240710,124900,32415270,3715,3715,3715,3715,0
20240710,124800,32415270,3715,3715,3715,3715,1
20240710,124700,32411555,3735,3735,3735,3735,0
20240710,124600,32411555,3735,3735,3735,3735,0
20240710,124500,32411555,3735,3735,3735,3735,6
20240710,124400,32389145,3735,3735,3735,3735,0
20240710,124300,32389145,3735,3735,3735,3735,0
20240710,124200,32389145,3735,3735,3735,3735,0
20240710,124100,32389145,3735,3735,3735,3735,0
20240710,124000,32389145,3735,3735,3735,3735,0
20240710,123900,32389145,3735,3735,3735,3735,2
20240710,123800,32381675,3715,3715,3715,3715,90
20240710,123700,32047325,3715,3715,3715,3715,0
20240710,123600,32047325,3715,3715,3715,3715,0
20240710,123500,32047325,3715,3715,3715,3715,0
20240710,123400,32047325,3715,3715,3715,3715,0
20240710,123300,32047325,3715,3715,3715,3715,0
20240710,123200,32047325,3715,3715,3715,3715,0
20240710,123100,32047325,3715,3715,3715,3715,0
20240710,123000,32047325,3715,3715,3715,3715,200
20240710,122900,31304325,3715,3715,3715,3715,0
20240710,122800,31304325,3715,3715,3715,3715,0
20240710,122700,31304325,3715,3720,3720,3715,500
20240710,122600,29445825,3715,3715,3715,3715,0
20240710,122500,29445825,3715,3715,3715,3715,0
20240710,122400,29445825,3715,3715,3715,3715,0
20240710,122300,29445825,3715,3715,3715,3715,0
20240710,122200,29445825,3715,3715,3715,3715,0
20240710,122100,29445825,3715,3715,3715,3715,0
20240710,122000,29445825,3715,3715,3715,3715,0
20240710,121900,29445825,3715,3715,3715,3715,0
20240710,121800,29445825,3715,3715,3715,3715,1
20240710,121700,29442110,3720,3720,3720,3720,480
20240710,121600,27656510,3715,3715,3715,3715,0
20240710,121500,27656510,3715,3715,3715,3715,0
20240710,121400,27656510,3715,3715,3715,3715,1
20240710,121300,27652795,3720,3720,3720,3720,1
20240710,121200,27649075,3720,3720,3720,3720,0
20240710,121100,27649075,3720,3720,3720,3720,19
20240710,121000,27578395,3720,3720,3720,3720,0
20240710,120900,27578395,3720,3720,3720,3720,0
20240710,120800,27578395,3720,3720,3720,3720,1
20240710,120700,27574675,3740,3740,3740,3740,0
20240710,120600,27574675,3740,3740,3740,3740,0
20240710,120500,27574675,3740,3740,3740,3740,3
20240710,120400,27563455,3715,3715,3715,3715,0
20240710,120300,27563455,3715,3720,3720,3715,2
20240710,120200,27556020,3745,3745,3745,3745,0
20240710,120100,27556020,3745,3735,3745,3735,106
20240710,120000,27159605,3710,3710,3710,3710,0
20240710,115900,27159605,3710,3710,3710,3710,0
20240710,115800,27159605,3710,3710,3710,3710,0
20240710,115700,27159605,3710,3710,3710,3710,1
20240710,115600,27155895,3740,3740,3740,3740,0
20240710,115500,27155895,3740,3735,3740,3735,100
20240710,115400,26782130,3735,3725,3735,3725,100
20240710,115300,26409300,3705,3705,3705,3705,0
20240710,115200,26409300,3705,3705,3705,3705,0
20240710,115100,26409300,3705,3705,3705,3705,0
20240710,115000,26409300,3705,3705,3705,3705,0
20240710,114900,26409300,3705,3705,3705,3705,0
20240710,114800,26409300,3705,3705,3705,3705,0
20240710,114700,26409300,3705,3705,3705,3705,0
20240710,114600,26409300,3705,3705,3705,3705,0
20240710,114500,26409300,3705,3725,3725,3705,101
20240710,114400,26033095,3725,3725,3725,3725,0
20240710,114300,26033095,3725,3725,3725,3725,0
20240710,114200,26033095,3725,3725,3725,3725,0
20240710,114100,26033095,3725,3725,3725,3725,1
20240710,114000,26029370,3705,3705,3705,3705,0
20240710,113900,26029370,3705,3705,3705,3705,0
20240710,113800,26029370,3705,3705,3705,3705,0
20240710,113700,26029370,3705,3705,3705,3705,0
20240710,113600,26029370,3705,3705,3705,3705,0
20240710,113500,26029370,3705,3705,3705,3705,0
20240710,113400,26029370,3705,3705,3705,3705,0
20240710,113300,26029370,3705,3705,3705,3705,0
20240710,113200,26029370,3705,3705,3705,3705,0
20240710,113100,26029370,3705,3705,3705,3705,0
20240710,113000,26029370,3705,3705,3705,3705,0
20240710,112900,26029370,3705,3705,3705,3705,0
20240710,112800,26029370,3705,3705,3705,3705,8
20240710,112700,25999730,3705,3705,3705,3705,0
20240710,112600,25999730,3705,3705,3705,3705,1
20240710,112500,25996025,3725,3725,3725,3725,0
20240710,112400,25996025,3725,3725,3725,3725,0
20240710,112300,25996025,3725,3725,3725,3725,2
20240710,112200,25988575,3705,3705,3705,3705,0
20240710,112100,25988575,3705,3705,3705,3705,0
20240710,112000,25988575,3705,3705,3705,3705,0
20240710,111900,25988575,3705,3705,3705,3705,0
20240710,111800,25988575,3705,3705,3705,3705,0
20240710,111700,25988575,3705,3705,3705,3705,0
20240710,111600,25988575,3705,3705,3705,3705,274
20240710,111500,24973405,3705,3705,3705,3705,0
20240710,111400,24973405,3705,3705,3705,3705,0
20240710,111300,24973405,3705,3705,3705,3705,0
20240710,111200,24973405,3705,3705,3705,3705,20
20240710,111100,24899305,3705,3705,3705,3705,0
20240710,111000,24899305,3705,3705,3705,3705,0
20240710,110900,24899305,3705,3705,3705,3705,0
20240710,110800,24899305,3705,3705,3705,3705,0
20240710,110700,24899305,3705,3705,3705,3705,0
20240710,110600,24899305,3705,3705,3705,3705,6
20240710,110500,24877075,3725,3725,3725,3725,0
20240710,110400,24877075,3725,3725,3725,3725,0
20240710,110300,24877075,3725,3725,3725,3725,0
20240710,110200,24877075,3725,3725,3725,3725,0
20240710,110100,24877075,3725,3725,3725,3725,0
20240710,110000,24877075,3725,3725,3725,3725,0
20240710,105900,24877075,3725,3725,3725,3725,0
20240710,105800,24877075,3725,3725,3725,3725,0
20240710,105700,24877075,3725,3725,3725,3725,45
20240710,105600,24709450,3705,3705,3705,3705,0
20240710,105500,24709450,3705,3705,3705,3705,1
20240710,105400,24705745,3725,3725,3725,3725,0
20240710,105300,24705745,3725,3725,3725,3725,0
20240710,105200,24705745,3725,3725,3725,3725,4
20240710,105100,24690845,3705,3705,3705,3705,0
20240710,105000,24690845,3705,3705,3705,3705,0
20240710,104900,24690845,3705,3705,3705,3705,0
20240710,104800,24690845,3705,3705,3705,3705,1
20240710,104700,24687140,3725,3720,3725,3720,3
20240710,104600,24675970,3720,3720,3720,3720,53
20240710,104500,24478810,3710,3705,3710,3705,630
20240710,104400,22141525,3710,3710,3710,3710,17
20240710,104300,22078455,3710,3710,3710,3710,0
20240710,104200,22078455,3710,3710,3710,3710,3
20240710,104100,22067325,3720,3720,3720,3720,0
20240710,104000,22067325,3720,3720,3720,3720,0
20240710,103900,22067325,3720,3720,3720,3720,27
20240710,103800,21966885,3700,3700,3700,3700,0
20240710,103700,21966885,3700,3700,3700,3700,1
20240710,103600,21963185,3720,3720,3720,3720,0
20240710,103500,21963185,3720,3720,3720,3720,0
20240710,103400,21963185,3720,3705,3720,3700,2139
20240710,103300,14046185,3710,3710,3710,3710,350
20240710,103200,12747685,3710,3710,3710,3710,133
20240710,103100,12254255,3710,3710,3710,3710,0
20240710,103000,12254255,3710,3710,3710,3710,0
20240710,102900,12254255,3710,3720,3720,3710,11
20240710,102800,12213345,3710,3710,3710,3710,0
20240710,102700,12213345,3710,3710,3710,3710,0
20240710,102600,12213345,3710,3710,3710,3710,0
20240710,102500,12213345,3710,3710,3710,3710,0
20240710,102400,12213345,3710,3710,3710,3710,0
20240710,102300,12213345,3710,3710,3710,3710,0
20240710,102200,12213345,3710,3710,3710,3710,1
20240710,102100,12209635,3720,3720,3720,3720,1
20240710,102000,12205915,3710,3710,3710,3710,0
20240710,101900,12205915,3710,3710,3710,3710,0
20240710,101800,12205915,3710,3710,3710,3710,0
20240710,101700,12205915,3710,3710,3710,3710,1
20240710,101600,12202205,3720,3720,3720,3720,3
20240710,101500,12191045,3710,3710,3710,3710,0
20240710,101400,12191045,3710,3710,3710,3710,0
20240710,101300,12191045,3710,3710,3710,3710,0
20240710,101200,12191045,3710,3710,3710,3710,1
20240710,101100,12187335,3720,3720,3720,3720,0
20240710,101000,12187335,3720,3720,3720,3720,50
20240710,100900,12001335,3720,3720,3720,3720,0
20240710,100800,12001335,3720,3720,3720,3720,1
20240710,100700,11997615,3710,3710,3710,3710,0
20240710,100600,11997615,3710,3710,3710,3710,0
20240710,100500,11997615,3710,3710,3710,3710,270
20240710,100400,10995915,3710,3710,3710,3710,0
20240710,100300,10995915,3710,3710,3710,3710,5
20240710,100200,10977365,3710,3720,3720,3710,58
20240710,100100,10762175,3720,3720,3720,3720,2
20240710,100000,10754735,3720,3720,3720,3720,2
20240710,095900,10747295,3705,3705,3720,3705,6
20240710,095800,10725050,3720,3720,3720,3720,0
20240710,095700,10725050,3720,3720,3720,3720,1
20240710,095600,10721330,3705,3705,3705,3705,14
20240710,095500,10669460,3705,3705,3705,3705,0
20240710,095400,10669460,3705,3705,3705,3705,9
20240710,095300,10636115,3710,3710,3710,3710,0
20240710,095200,10636115,3710,3710,3710,3710,1
20240710,095100,10632405,3705,3705,3705,3705,0
20240710,095000,10632405,3705,3705,3705,3705,0
20240710,094900,10632405,3705,3705,3705,3705,0
20240710,094800,10632405,3705,3705,3705,3705,1
20240710,094700,10628700,3720,3720,3720,3720,2
20240710,094600,10621260,3705,3705,3705,3705,0
20240710,094500,10621260,3705,3705,3705,3705,0
20240710,094400,10621260,3705,3705,3705,3705,0
20240710,094300,10621260,3705,3705,3705,3705,0
20240710,094200,10621260,3705,3705,3705,3705,1
20240710,094100,10617555,3720,3720,3720,3720,47
20240710,094000,10442715,3700,3700,3700,3700,0
20240710,093900,10442715,3700,3700,3700,3700,0
20240710,093800,10442715,3700,3700,3700,3700,100
20240710,093700,10072715,3700,3700,3700,3700,0
20240710,093600,10072715,3700,3700,3700,3700,0
20240710,093500,10072715,3700,3700,3700,3700,152
20240710,093400,9510315,3700,3700,3700,3700,1
20240710,093300,9506615,3700,3700,3700,3700,0
20240710,093200,9506615,3700,3705,3705,3700,273
20240710,093100,8496365,3715,3715,3715,3715,0
20240710,093000,8496365,3715,3715,3715,3715,0
20240710,092900,8496365,3715,3715,3715,3715,0
20240710,092800,8496365,3715,3715,3715,3715,0
20240710,092700,8496365,3715,3715,3715,3715,0
20240710,092600,8496365,3715,3715,3715,3715,80
20240710,092500,8199165,3715,3715,3715,3715,0
20240710,092400,8199165,3715,3715,3715,3715,2
20240710,092300,8191735,3690,3695,3695,3690,55
20240710,092200,7988780,3695,3695,3695,3695,1
20240710,092100,7985085,3715,3715,3715,3715,1
20240710,092000,7981370,3690,3690,3690,3690,0
20240710,091900,7981370,3690,3690,3690,3690,0
20240710,091800,7981370,3690,3690,3690,3690,0
20240710,091700,7981370,3690,3715,3720,3690,14
20240710,091600,7929630,3690,3690,3690,3690,0
20240710,091500,7929630,3690,3690,3690,3690,0
20240710,091400,7929630,3690,3690,3690,3690,3
20240710,091300,7918560,3690,3690,3690,3690,0
20240710,091200,7918560,3690,3690,3690,3690,0
20240710,091100,7918560,3690,3690,3690,3690,0
20240710,091000,7918560,3690,3690,3690,3690,800
20240710,090900,4966560,3685,3685,3685,3685,0
20240710,090800,4966560,3685,3685,3685,3685,0
20240710,090700,4966560,3685,3710,3710,3685,3
20240710,090600,4955455,3705,3705,3705,3705,1
20240710,090500,4951750,3685,3685,3685,3685,2
20240710,090400,4944380,3715,3695,3715,3695,101
20240710,090300,4571165,3685,3695,3695,3685,504
20240710,090200,2708915,3720,3720,3720,3720,0
20240710,090100,2708915,3720,3720,3720,3720,130
20240710,090000,2225315,3700,3720,3720,3700,599