KissMeData/065950/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,194800,149358345,2335,2335,2335,2335,982
20240704,194700,149358345,2335,2335,2335,2335,0
20240704,194600,149358345,2335,2335,2335,2335,0
20240704,194500,149358345,2335,2335,2335,2335,0
20240704,194400,149358345,2335,2335,2335,2335,0
20240704,194300,149358345,2335,2335,2335,2335,0
20240704,194200,149358345,2335,2335,2335,2335,0
20240704,194100,149358345,2335,2335,2335,2335,0
20240704,194000,149358345,2335,2335,2335,2335,0
20240704,193900,149358345,2335,2335,2335,2335,0
20240704,193800,149358345,2335,2335,2335,2335,0
20240704,193700,149358345,2335,2335,2335,2335,0
20240704,193600,149358345,2335,2335,2335,2335,0
20240704,193500,149358345,2335,2335,2335,2335,0
20240704,193400,149358345,2335,2335,2335,2335,0
20240704,193300,149358345,2335,2335,2335,2335,0
20240704,193200,149358345,2335,2335,2335,2335,0
20240704,193100,149358345,2335,2335,2335,2335,0
20240704,193000,149358345,2335,2335,2335,2335,0
20240704,192900,149358345,2335,2335,2335,2335,0
20240704,192800,149358345,2335,2335,2335,2335,0
20240704,192700,149358345,2335,2335,2335,2335,0
20240704,192600,149358345,2335,2335,2335,2335,0
20240704,192500,149358345,2335,2335,2335,2335,0
20240704,192400,149358345,2335,2335,2335,2335,0
20240704,192300,149358345,2335,2335,2335,2335,0
20240704,192200,149358345,2335,2335,2335,2335,0
20240704,192100,149358345,2335,2335,2335,2335,0
20240704,192000,149358345,2335,2335,2335,2335,0
20240704,191900,149358345,2335,2335,2335,2335,0
20240704,191800,149358345,2335,2335,2335,2335,982
20240704,191700,149358345,2335,2335,2335,2335,0
20240704,191600,149358345,2335,2335,2335,2335,0
20240704,191500,149358345,2335,2335,2335,2335,0
20240704,191400,149358345,2335,2335,2335,2335,0
20240704,191300,149358345,2335,2335,2335,2335,0
20240704,191200,149358345,2335,2335,2335,2335,0
20240704,191100,149358345,2335,2335,2335,2335,0
20240704,191000,149358345,2335,2335,2335,2335,0
20240704,190900,149358345,2335,2335,2335,2335,0
20240704,190800,149358345,2335,2335,2335,2335,0
20240704,190700,149358345,2335,2335,2335,2335,0
20240704,190600,149358345,2335,2335,2335,2335,0
20240704,190500,149358345,2335,2335,2335,2335,0
20240704,190400,149358345,2335,2335,2335,2335,0
20240704,190300,149358345,2335,2335,2335,2335,0
20240704,190200,149358345,2335,2335,2335,2335,0
20240704,190100,149358345,2335,2335,2335,2335,0
20240704,190000,149358345,2335,2335,2335,2335,0
20240704,185900,149358345,2335,2335,2335,2335,0
20240704,185800,149358345,2335,2335,2335,2335,0
20240704,185700,149358345,2335,2335,2335,2335,0
20240704,185600,149358345,2335,2335,2335,2335,0
20240704,185500,149358345,2335,2335,2335,2335,0
20240704,185400,149358345,2335,2335,2335,2335,0
20240704,185300,149358345,2335,2335,2335,2335,0
20240704,185200,149358345,2335,2335,2335,2335,0
20240704,185100,149358345,2335,2335,2335,2335,0
20240704,185000,149358345,2335,2335,2335,2335,0
20240704,184900,149358345,2335,2335,2335,2335,0
20240704,184800,149358345,2335,2335,2335,2335,982
20240704,184700,149358345,2335,2335,2335,2335,0
20240704,184600,149358345,2335,2335,2335,2335,0
20240704,184500,149358345,2335,2335,2335,2335,0
20240704,184400,149358345,2335,2335,2335,2335,0
20240704,184300,149358345,2335,2335,2335,2335,0
20240704,184200,149358345,2335,2335,2335,2335,0
20240704,184100,149358345,2335,2335,2335,2335,0
20240704,184000,149358345,2335,2335,2335,2335,0
20240704,183900,149358345,2335,2335,2335,2335,0
20240704,183800,149358345,2335,2335,2335,2335,0
20240704,183700,149358345,2335,2335,2335,2335,0
20240704,183600,149358345,2335,2335,2335,2335,0
20240704,183500,149358345,2335,2335,2335,2335,0
20240704,183400,149358345,2335,2335,2335,2335,0
20240704,183300,149358345,2335,2335,2335,2335,0
20240704,183200,149358345,2335,2335,2335,2335,0
20240704,183100,149358345,2335,2335,2335,2335,0
20240704,183000,149358345,2335,2335,2335,2335,0
20240704,182900,149358345,2335,2335,2335,2335,0
20240704,182800,149358345,2335,2335,2335,2335,0
20240704,182700,149358345,2335,2335,2335,2335,0
20240704,182600,149358345,2335,2335,2335,2335,0
20240704,182500,149358345,2335,2335,2335,2335,0
20240704,182400,149358345,2335,2335,2335,2335,0
20240704,182300,149358345,2335,2335,2335,2335,0
20240704,182200,149358345,2335,2335,2335,2335,0
20240704,182100,149358345,2335,2335,2335,2335,0
20240704,182000,149358345,2335,2335,2335,2335,0
20240704,181900,149358345,2335,2335,2335,2335,0
20240704,181800,149358345,2335,2335,2335,2335,982
20240704,181700,149358345,2335,2335,2335,2335,0
20240704,181600,149358345,2335,2335,2335,2335,0
20240704,181500,149358345,2335,2335,2335,2335,0
20240704,181400,149358345,2335,2335,2335,2335,0
20240704,181300,149358345,2335,2335,2335,2335,0
20240704,181200,149358345,2335,2335,2335,2335,0
20240704,181100,149358345,2335,2335,2335,2335,0
20240704,181000,149358345,2335,2335,2335,2335,0
20240704,180900,149358345,2335,2335,2335,2335,0
20240704,180800,149358345,2335,2335,2335,2335,0
20240704,180700,149358345,2335,2335,2335,2335,0
20240704,180600,149358345,2335,2335,2335,2335,0
20240704,180500,149358345,2335,2335,2335,2335,0
20240704,180400,149358345,2335,2335,2335,2335,0
20240704,180300,149358345,2335,2335,2335,2335,0
20240704,180200,149358345,2335,2335,2335,2335,0
20240704,180100,149358345,2335,2335,2335,2335,0
20240704,180000,149358345,2335,2335,2335,2335,0
20240704,175900,149358345,2335,2335,2335,2335,0
20240704,175800,149358345,2335,2335,2335,2335,0
20240704,175700,149358345,2335,2335,2335,2335,0
20240704,175600,149358345,2335,2335,2335,2335,0
20240704,175500,149358345,2335,2335,2335,2335,0
20240704,175400,149358345,2335,2335,2335,2335,0
20240704,175300,149358345,2335,2335,2335,2335,0
20240704,175200,149358345,2335,2335,2335,2335,0
20240704,175100,149358345,2335,2335,2335,2335,0
20240704,175000,149358345,2335,2335,2335,2335,0
20240704,174900,149358345,2335,2335,2335,2335,0
20240704,174800,149358345,2335,2335,2335,2335,982
20240704,174700,149358345,2335,2335,2335,2335,0
20240704,174600,149358345,2335,2335,2335,2335,0
20240704,174500,149358345,2335,2335,2335,2335,0
20240704,174400,149358345,2335,2335,2335,2335,0
20240704,174300,149358345,2335,2335,2335,2335,0
20240704,174200,149358345,2335,2335,2335,2335,0
20240704,174100,149358345,2335,2335,2335,2335,0
20240704,174000,149358345,2335,2335,2335,2335,0
20240704,173900,149358345,2335,2335,2335,2335,0
20240704,173800,149358345,2335,2335,2335,2335,0
20240704,173700,149358345,2335,2335,2335,2335,0
20240704,173600,149358345,2335,2335,2335,2335,0
20240704,173500,149358345,2335,2335,2335,2335,0
20240704,173400,149358345,2335,2335,2335,2335,0
20240704,173300,149358345,2335,2335,2335,2335,0
20240704,173200,149358345,2335,2335,2335,2335,0
20240704,173100,149358345,2335,2335,2335,2335,0
20240704,173000,149358345,2335,2335,2335,2335,0
20240704,172900,149358345,2335,2335,2335,2335,0
20240704,172800,149358345,2335,2335,2335,2335,0
20240704,172700,149358345,2335,2335,2335,2335,0
20240704,172600,149358345,2335,2335,2335,2335,0
20240704,172500,149358345,2335,2335,2335,2335,0
20240704,172400,149358345,2335,2335,2335,2335,0
20240704,172300,149358345,2335,2335,2335,2335,0
20240704,172200,149358345,2335,2335,2335,2335,0
20240704,172100,149358345,2335,2335,2335,2335,0
20240704,172000,149358345,2335,2335,2335,2335,0
20240704,171900,149358345,2335,2335,2335,2335,0
20240704,171800,149358345,2335,2335,2335,2335,982
20240704,171700,149358345,2335,2335,2335,2335,0
20240704,171600,149358345,2335,2335,2335,2335,0
20240704,171500,149358345,2335,2335,2335,2335,0
20240704,171400,149358345,2335,2335,2335,2335,0
20240704,171300,149358345,2335,2335,2335,2335,0
20240704,171200,149358345,2335,2335,2335,2335,0
20240704,171100,149358345,2335,2335,2335,2335,0
20240704,171000,149358345,2335,2335,2335,2335,0
20240704,170900,149358345,2335,2335,2335,2335,0
20240704,170800,149358345,2335,2335,2335,2335,0
20240704,170700,149358345,2335,2335,2335,2335,0
20240704,170600,149358345,2335,2335,2335,2335,0
20240704,170500,149358345,2335,2335,2335,2335,0
20240704,170400,149358345,2335,2335,2335,2335,0
20240704,170300,149358345,2335,2335,2335,2335,0
20240704,170200,149358345,2335,2335,2335,2335,0
20240704,170100,149358345,2335,2335,2335,2335,0
20240704,170000,149358345,2335,2335,2335,2335,0
20240704,165900,149358345,2335,2335,2335,2335,0
20240704,165800,149358345,2335,2335,2335,2335,0
20240704,165700,149358345,2335,2335,2335,2335,0
20240704,165600,149358345,2335,2335,2335,2335,0
20240704,165500,149358345,2335,2335,2335,2335,0
20240704,165400,149358345,2335,2335,2335,2335,0
20240704,165300,149358345,2335,2335,2335,2335,0
20240704,165200,149358345,2335,2335,2335,2335,0
20240704,165100,149358345,2335,2335,2335,2335,0
20240704,165000,149358345,2335,2335,2335,2335,0
20240704,164900,149358345,2335,2335,2335,2335,0
20240704,164800,149358345,2335,2335,2335,2335,982
20240704,164700,149358345,2335,2335,2335,2335,0
20240704,164600,149358345,2335,2335,2335,2335,0
20240704,164500,149358345,2335,2335,2335,2335,0
20240704,164400,149358345,2335,2335,2335,2335,0
20240704,164300,149358345,2335,2335,2335,2335,0
20240704,164200,149358345,2335,2335,2335,2335,0
20240704,164100,149358345,2335,2335,2335,2335,0
20240704,164000,149358345,2335,2335,2335,2335,0
20240704,163900,149358345,2335,2335,2335,2335,0
20240704,163800,149358345,2335,2335,2335,2335,0
20240704,163700,149358345,2335,2335,2335,2335,0
20240704,163600,149358345,2335,2335,2335,2335,0
20240704,163500,149358345,2335,2335,2335,2335,0
20240704,163400,149358345,2335,2335,2335,2335,0
20240704,163300,149358345,2335,2335,2335,2335,0
20240704,163200,149358345,2335,2335,2335,2335,0
20240704,163100,149358345,2335,2335,2335,2335,0
20240704,163000,149358345,2335,2335,2335,2335,0
20240704,162900,149358345,2335,2335,2335,2335,0
20240704,162800,149358345,2335,2335,2335,2335,0
20240704,162700,149358345,2335,2335,2335,2335,0
20240704,162600,149358345,2335,2335,2335,2335,0
20240704,162500,149358345,2335,2335,2335,2335,0
20240704,162400,149358345,2335,2335,2335,2335,0
20240704,162300,149358345,2335,2335,2335,2335,0
20240704,162200,149358345,2335,2335,2335,2335,0
20240704,162100,149358345,2335,2335,2335,2335,0
20240704,162000,149358345,2335,2335,2335,2335,0
20240704,161900,149358345,2335,2335,2335,2335,0
20240704,161800,149358345,2335,2335,2335,2335,982
20240704,161700,149358345,2335,2335,2335,2335,0
20240704,161600,149358345,2335,2335,2335,2335,0
20240704,161500,149358345,2335,2335,2335,2335,0
20240704,161400,149358345,2335,2335,2335,2335,0
20240704,161300,149358345,2335,2335,2335,2335,0
20240704,161200,149358345,2335,2335,2335,2335,0
20240704,161100,149358345,2335,2335,2335,2335,0
20240704,161000,149358345,2335,2335,2335,2335,0
20240704,160900,149358345,2335,2335,2335,2335,0
20240704,160800,149358345,2335,2335,2335,2335,0
20240704,160700,149358345,2335,2335,2335,2335,0
20240704,160600,149358345,2335,2335,2335,2335,0
20240704,160500,149358345,2335,2335,2335,2335,0
20240704,160400,149358345,2335,2335,2335,2335,0
20240704,160300,149358345,2335,2335,2335,2335,0
20240704,160200,149358345,2335,2335,2335,2335,0
20240704,160100,149358345,2335,2335,2335,2335,0
20240704,160000,149358345,2335,2335,2335,2335,0
20240704,155900,149358345,2335,2335,2335,2335,0
20240704,155800,149358345,2335,2335,2335,2335,0
20240704,155700,149358345,2335,2335,2335,2335,0
20240704,155600,149358345,2335,2335,2335,2335,0
20240704,155500,149358345,2335,2335,2335,2335,0
20240704,155400,149358345,2335,2335,2335,2335,0
20240704,155300,149358345,2335,2335,2335,2335,0
20240704,155200,149358345,2335,2335,2335,2335,0
20240704,155100,149358345,2335,2335,2335,2335,0
20240704,155000,149358345,2335,2335,2335,2335,0
20240704,154900,149358345,2335,2335,2335,2335,0
20240704,154800,149358345,2335,2335,2335,2335,982
20240704,154700,149358345,2335,2335,2335,2335,0
20240704,154600,149358345,2335,2335,2335,2335,0
20240704,154500,149358345,2335,2335,2335,2335,0
20240704,154400,149358345,2335,2335,2335,2335,0
20240704,154300,149358345,2335,2335,2335,2335,0
20240704,154200,149358345,2335,2335,2335,2335,0
20240704,154100,149358345,2335,2335,2335,2335,0
20240704,154000,149358345,2335,2335,2335,2335,0
20240704,153900,149358345,2335,2335,2335,2335,0
20240704,153800,149358345,2335,2335,2335,2335,0
20240704,153700,149358345,2335,2335,2335,2335,0
20240704,153600,149358345,2335,2335,2335,2335,0
20240704,153500,149358345,2335,2335,2335,2335,0
20240704,153400,149358345,2335,2335,2335,2335,0
20240704,153300,149358345,2335,2335,2335,2335,0
20240704,153200,149358345,2335,2335,2335,2335,0
20240704,153100,149358345,2335,2335,2335,2335,0
20240704,153000,149358345,2335,2335,2335,2335,982
20240704,152900,147065375,2330,2330,2330,2330,0
20240704,152800,147065375,2330,2330,2330,2330,0
20240704,152700,147065375,2330,2330,2330,2330,0
20240704,152600,147065375,2330,2330,2330,2330,0
20240704,152500,147065375,2330,2330,2330,2330,0
20240704,152400,147065375,2330,2330,2330,2330,0
20240704,152300,147065375,2330,2330,2330,2330,0
20240704,152200,147065375,2330,2330,2330,2330,0
20240704,152100,147065375,2330,2330,2330,2330,0
20240704,152000,147065375,2330,2330,2330,2330,0
20240704,151900,147065375,2330,2330,2330,2330,1
20240704,151800,147063045,2320,2320,2320,2320,2
20240704,151700,147058405,2320,2320,2320,2320,0
20240704,151600,147058405,2320,2325,2325,2320,8
20240704,151500,147039840,2335,2335,2335,2335,0
20240704,151400,147039840,2335,2335,2335,2335,0
20240704,151300,147039840,2335,2335,2335,2335,0
20240704,151200,147039840,2335,2335,2335,2335,0
20240704,151100,147039840,2335,2335,2335,2335,0
20240704,151000,147039840,2335,2335,2335,2335,0
20240704,150900,147039840,2335,2335,2335,2335,0
20240704,150800,147039840,2335,2335,2335,2335,3500
20240704,150700,138867340,2335,2335,2335,2335,0
20240704,150600,138867340,2335,2335,2335,2335,0
20240704,150500,138867340,2335,2335,2335,2335,0
20240704,150400,138867340,2335,2335,2335,2335,0
20240704,150300,138867340,2335,2335,2335,2335,0
20240704,150200,138867340,2335,2335,2335,2335,1
20240704,150100,138865005,2320,2320,2320,2320,0
20240704,150000,138865005,2320,2320,2320,2320,0
20240704,145900,138865005,2320,2320,2320,2320,0
20240704,145800,138865005,2320,2320,2320,2320,0
20240704,145700,138865005,2320,2320,2320,2320,0
20240704,145600,138865005,2320,2320,2320,2320,0
20240704,145500,138865005,2320,2320,2320,2320,0
20240704,145400,138865005,2320,2320,2320,2320,0
20240704,145300,138865005,2320,2320,2320,2320,0
20240704,145200,138865005,2320,2335,2335,2320,4101
20240704,145100,129340260,2325,2325,2325,2325,0
20240704,145000,129340260,2325,2330,2330,2325,2972
20240704,144900,122420360,2330,2330,2330,2330,0
20240704,144800,122420360,2330,2330,2330,2330,0
20240704,144700,122420360,2330,2330,2330,2330,0
20240704,144600,122420360,2330,2330,2330,2330,0
20240704,144500,122420360,2330,2330,2330,2330,0
20240704,144400,122420360,2330,2330,2330,2330,0
20240704,144300,122420360,2330,2330,2330,2330,0
20240704,144200,122420360,2330,2330,2330,2330,0
20240704,144100,122420360,2330,2330,2330,2330,415
20240704,144000,121453410,2330,2330,2330,2330,0
20240704,143900,121453410,2330,2330,2330,2330,0
20240704,143800,121453410,2330,2330,2330,2330,0
20240704,143700,121453410,2330,2330,2330,2330,0
20240704,143600,121453410,2330,2330,2330,2330,0
20240704,143500,121453410,2330,2330,2330,2330,0
20240704,143400,121453410,2330,2330,2330,2330,0
20240704,143300,121453410,2330,2330,2330,2330,0
20240704,143200,121453410,2330,2330,2330,2330,0
20240704,143100,121453410,2330,2330,2330,2330,0
20240704,143000,121453410,2330,2330,2330,2330,13
20240704,142900,121423120,2330,2325,2330,2325,233
20240704,142800,120880510,2325,2325,2325,2325,0
20240704,142700,120880510,2325,2325,2325,2325,0
20240704,142600,120880510,2325,2325,2325,2325,3951
20240704,142500,111694435,2330,2330,2330,2330,0
20240704,142400,111694435,2330,2330,2330,2330,449
20240704,142300,110648265,2330,2330,2330,2330,0
20240704,142200,110648265,2330,2330,2330,2330,1
20240704,142100,110645935,2325,2325,2325,2325,0
20240704,142000,110645935,2325,2325,2325,2325,0
20240704,141900,110645935,2325,2325,2325,2325,0
20240704,141800,110645935,2325,2325,2325,2325,0
20240704,141700,110645935,2325,2325,2325,2325,0
20240704,141600,110645935,2325,2325,2325,2325,1634
20240704,141500,106846885,2330,2330,2330,2330,0
20240704,141400,106846885,2330,2330,2330,2330,0
20240704,141300,106846885,2330,2330,2330,2330,0
20240704,141200,106846885,2330,2330,2330,2330,0
20240704,141100,106846885,2330,2330,2330,2330,1
20240704,141000,106844555,2330,2330,2330,2330,0
20240704,140900,106844555,2330,2330,2330,2330,0
20240704,140800,106844555,2330,2325,2330,2325,8
20240704,140700,106825920,2330,2330,2330,2330,6
20240704,140600,106811940,2330,2330,2330,2330,43
20240704,140500,106711750,2330,2330,2330,2330,0
20240704,140400,106711750,2330,2330,2330,2330,0
20240704,140300,106711750,2330,2330,2330,2330,0
20240704,140200,106711750,2330,2330,2330,2330,0
20240704,140100,106711750,2330,2330,2330,2330,692
20240704,140000,105099390,2330,2330,2330,2330,0
20240704,135900,105099390,2330,2330,2330,2330,0
20240704,135800,105099390,2330,2330,2330,2330,0
20240704,135700,105099390,2330,2330,2330,2330,0
20240704,135600,105099390,2330,2330,2330,2330,0
20240704,135500,105099390,2330,2330,2330,2330,0
20240704,135400,105099390,2330,2330,2330,2330,0
20240704,135300,105099390,2330,2330,2330,2330,0
20240704,135200,105099390,2330,2330,2330,2330,0
20240704,135100,105099390,2330,2330,2330,2330,0
20240704,135000,105099390,2330,2330,2330,2330,0
20240704,134900,105099390,2330,2330,2330,2330,0
20240704,134800,105099390,2330,2330,2330,2330,0
20240704,134700,105099390,2330,2330,2330,2330,0
20240704,134600,105099390,2330,2330,2330,2330,0
20240704,134500,105099390,2330,2330,2330,2330,0
20240704,134400,105099390,2330,2330,2330,2330,0
20240704,134300,105099390,2330,2335,2335,2330,619
20240704,134200,103657110,2335,2335,2335,2335,0
20240704,134100,103657110,2335,2335,2335,2335,0
20240704,134000,103657110,2335,2335,2335,2335,0
20240704,133900,103657110,2335,2335,2335,2335,0
20240704,133800,103657110,2335,2335,2335,2335,0
20240704,133700,103657110,2335,2335,2335,2335,0
20240704,133600,103657110,2335,2335,2335,2335,0
20240704,133500,103657110,2335,2335,2335,2335,4
20240704,133400,103647770,2335,2335,2335,2335,0
20240704,133300,103647770,2335,2335,2335,2335,0
20240704,133200,103647770,2335,2340,2340,2335,10
20240704,133100,103624395,2340,2340,2340,2340,0
20240704,133000,103624395,2340,2340,2340,2340,0
20240704,132900,103624395,2340,2335,2340,2335,2
20240704,132800,103619720,2340,2340,2340,2340,0
20240704,132700,103619720,2340,2340,2340,2340,0
20240704,132600,103619720,2340,2340,2340,2340,501
20240704,132500,102447380,2340,2340,2340,2340,0
20240704,132400,102447380,2340,2340,2340,2340,0
20240704,132300,102447380,2340,2340,2340,2340,1
20240704,132200,102445040,2340,2330,2340,2330,59
20240704,132100,102307530,2340,2340,2340,2340,0
20240704,132000,102307530,2340,2340,2340,2340,0
20240704,131900,102307530,2340,2340,2340,2340,0
20240704,131800,102307530,2340,2340,2340,2340,0
20240704,131700,102307530,2340,2340,2340,2340,54
20240704,131600,102181170,2340,2340,2340,2340,0
20240704,131500,102181170,2340,2340,2340,2340,0
20240704,131400,102181170,2340,2340,2340,2340,4
20240704,131300,102171810,2340,2340,2340,2340,0
20240704,131200,102171810,2340,2340,2340,2340,0
20240704,131100,102171810,2340,2340,2340,2340,0
20240704,131000,102171810,2340,2340,2340,2340,0
20240704,130900,102171810,2340,2340,2340,2340,0
20240704,130800,102171810,2340,2340,2340,2340,0
20240704,130700,102171810,2340,2340,2340,2340,0
20240704,130600,102171810,2340,2340,2340,2340,0
20240704,130500,102171810,2340,2340,2340,2340,0
20240704,130400,102171810,2340,2340,2340,2340,10
20240704,130300,102148410,2340,2340,2340,2340,0
20240704,130200,102148410,2340,2340,2340,2340,0
20240704,130100,102148410,2340,2340,2340,2340,854
20240704,130000,100150050,2330,2330,2330,2330,0
20240704,125900,100150050,2330,2330,2330,2330,0
20240704,125800,100150050,2330,2330,2330,2330,0
20240704,125700,100150050,2330,2330,2330,2330,0
20240704,125600,100150050,2330,2330,2330,2330,0
20240704,125500,100150050,2330,2330,2330,2330,0
20240704,125400,100150050,2330,2330,2330,2330,5
20240704,125300,100138400,2330,2330,2330,2330,0
20240704,125200,100138400,2330,2330,2330,2330,450
20240704,125100,99089900,2325,2325,2325,2325,0
20240704,125000,99089900,2325,2325,2325,2325,0
20240704,124900,99089900,2325,2325,2325,2325,0
20240704,124800,99089900,2325,2325,2325,2325,0
20240704,124700,99089900,2325,2325,2325,2325,0
20240704,124600,99089900,2325,2325,2325,2325,0
20240704,124500,99089900,2325,2325,2325,2325,0
20240704,124400,99089900,2325,2325,2325,2325,0
20240704,124300,99089900,2325,2325,2325,2325,0
20240704,124200,99089900,2325,2325,2325,2325,0
20240704,124100,99089900,2325,2325,2325,2325,336
20240704,124000,98308700,2325,2325,2325,2325,0
20240704,123900,98308700,2325,2325,2325,2325,0
20240704,123800,98308700,2325,2325,2325,2325,69
20240704,123700,98148275,2330,2330,2330,2330,0
20240704,123600,98148275,2330,2330,2330,2330,0
20240704,123500,98148275,2330,2330,2330,2330,0
20240704,123400,98148275,2330,2330,2330,2330,1441
20240704,123300,94790745,2335,2335,2335,2335,0
20240704,123200,94790745,2335,2335,2335,2335,0
20240704,123100,94790745,2335,2335,2335,2335,0
20240704,123000,94790745,2335,2335,2335,2335,0
20240704,122900,94790745,2335,2335,2335,2335,0
20240704,122800,94790745,2335,2335,2335,2335,5
20240704,122700,94779070,2335,2330,2335,2330,27
20240704,122600,94716035,2335,2335,2335,2335,0
20240704,122500,94716035,2335,2335,2335,2335,0
20240704,122400,94716035,2335,2335,2335,2335,0
20240704,122300,94716035,2335,2335,2335,2335,0
20240704,122200,94716035,2335,2335,2335,2335,0
20240704,122100,94716035,2335,2335,2335,2335,0
20240704,122000,94716035,2335,2335,2335,2335,0
20240704,121900,94716035,2335,2335,2335,2335,0
20240704,121800,94716035,2335,2335,2335,2335,300
20240704,121700,94015535,2330,2330,2330,2330,17
20240704,121600,93975925,2330,2330,2330,2330,110
20240704,121500,93719625,2330,2330,2330,2330,0
20240704,121400,93719625,2330,2335,2335,2330,2
20240704,121300,93714960,2335,2335,2335,2335,1
20240704,121200,93712625,2335,2335,2335,2335,0
20240704,121100,93712625,2335,2335,2335,2335,0
20240704,121000,93712625,2335,2335,2335,2335,0
20240704,120900,93712625,2335,2335,2335,2335,0
20240704,120800,93712625,2335,2335,2335,2335,0
20240704,120700,93712625,2335,2335,2335,2335,0
20240704,120600,93712625,2335,2335,2335,2335,0
20240704,120500,93712625,2335,2335,2335,2335,0
20240704,120400,93712625,2335,2335,2335,2335,0
20240704,120300,93712625,2335,2335,2335,2335,0
20240704,120200,93712625,2335,2335,2335,2335,0
20240704,120100,93712625,2335,2335,2335,2335,2
20240704,120000,93707955,2335,2335,2335,2335,0
20240704,115900,93707955,2335,2335,2335,2335,0
20240704,115800,93707955,2335,2335,2335,2335,0
20240704,115700,93707955,2335,2335,2335,2335,0
20240704,115600,93707955,2335,2335,2335,2335,0
20240704,115500,93707955,2335,2335,2335,2335,0
20240704,115400,93707955,2335,2335,2335,2335,0
20240704,115300,93707955,2335,2335,2335,2335,0
20240704,115200,93707955,2335,2340,2340,2335,2
20240704,115100,93703280,2340,2340,2340,2340,0
20240704,115000,93703280,2340,2340,2340,2340,0
20240704,114900,93703280,2340,2340,2340,2340,0
20240704,114800,93703280,2340,2340,2340,2340,0
20240704,114700,93703280,2340,2340,2340,2340,30
20240704,114600,93633080,2335,2335,2335,2335,0
20240704,114500,93633080,2335,2335,2335,2335,0
20240704,114400,93633080,2335,2335,2335,2335,0
20240704,114300,93633080,2335,2335,2335,2335,2192
20240704,114200,88514760,2335,2335,2335,2335,0
20240704,114100,88514760,2335,2335,2335,2335,0
20240704,114000,88514760,2335,2335,2335,2335,58
20240704,113900,88379330,2335,2335,2335,2335,0
20240704,113800,88379330,2335,2335,2335,2335,0
20240704,113700,88379330,2335,2335,2335,2335,0
20240704,113600,88379330,2335,2335,2335,2335,0
20240704,113500,88379330,2335,2335,2335,2335,0
20240704,113400,88379330,2335,2335,2335,2335,0
20240704,113300,88379330,2335,2335,2335,2335,0
20240704,113200,88379330,2335,2335,2335,2335,0
20240704,113100,88379330,2335,2335,2335,2335,1500
20240704,113000,84876830,2340,2340,2340,2340,0
20240704,112900,84876830,2340,2340,2340,2340,1
20240704,112800,84874490,2340,2340,2340,2340,0
20240704,112700,84874490,2340,2340,2340,2340,0
20240704,112600,84874490,2340,2340,2340,2340,0
20240704,112500,84874490,2340,2340,2340,2340,5
20240704,112400,84862790,2340,2340,2340,2340,0
20240704,112300,84862790,2340,2340,2340,2340,0
20240704,112200,84862790,2340,2340,2340,2340,0
20240704,112100,84862790,2340,2340,2340,2340,8
20240704,112000,84844070,2335,2335,2335,2335,0
20240704,111900,84844070,2335,2335,2335,2335,0
20240704,111800,84844070,2335,2335,2335,2335,0
20240704,111700,84844070,2335,2335,2335,2335,0
20240704,111600,84844070,2335,2335,2335,2335,500
20240704,111500,83676570,2340,2340,2340,2340,0
20240704,111400,83676570,2340,2345,2345,2340,501
20240704,111300,82501730,2345,2345,2345,2345,0
20240704,111200,82501730,2345,2345,2345,2345,0
20240704,111100,82501730,2345,2345,2345,2345,13
20240704,111000,82471245,2340,2340,2340,2340,1
20240704,110900,82468905,2340,2340,2340,2340,0
20240704,110800,82468905,2340,2345,2345,2340,547
20240704,110700,81186690,2345,2345,2345,2345,2
20240704,110600,81182000,2340,2340,2340,2340,0
20240704,110500,81182000,2340,2340,2340,2340,0
20240704,110400,81182000,2340,2340,2340,2340,0
20240704,110300,81182000,2340,2340,2340,2340,0
20240704,110200,81182000,2340,2340,2340,2340,0
20240704,110100,81182000,2340,2340,2340,2340,1829
20240704,110000,76902140,2340,2340,2340,2340,40
20240704,105900,76808540,2340,2340,2340,2340,0
20240704,105800,76808540,2340,2340,2340,2340,0
20240704,105700,76808540,2340,2340,2340,2340,180
20240704,105600,76387340,2340,2340,2340,2340,42
20240704,105500,76289060,2345,2345,2345,2345,0
20240704,105400,76289060,2345,2345,2345,2345,1
20240704,105300,76286715,2345,2345,2345,2345,0
20240704,105200,76286715,2345,2345,2345,2345,0
20240704,105100,76286715,2345,2345,2345,2345,500
20240704,105000,75114215,2335,2335,2335,2335,0
20240704,104900,75114215,2335,2335,2335,2335,44
20240704,104800,75011475,2340,2340,2340,2340,0
20240704,104700,75011475,2340,2340,2340,2340,0
20240704,104600,75011475,2340,2345,2345,2340,6
20240704,104500,74997430,2345,2345,2345,2345,200
20240704,104400,74528430,2345,2345,2345,2345,0
20240704,104300,74528430,2345,2345,2345,2345,0
20240704,104200,74528430,2345,2345,2345,2345,0
20240704,104100,74528430,2345,2340,2345,2340,1240
20240704,104000,71626430,2330,2330,2330,2330,0
20240704,103900,71626430,2330,2330,2330,2330,15
20240704,103800,71591480,2330,2330,2330,2330,0
20240704,103700,71591480,2330,2330,2330,2330,0
20240704,103600,71591480,2330,2330,2330,2330,0
20240704,103500,71591480,2330,2330,2330,2330,0
20240704,103400,71591480,2330,2330,2330,2330,0
20240704,103300,71591480,2330,2335,2335,2330,2000
20240704,103200,66930725,2335,2335,2335,2335,0
20240704,103100,66930725,2335,2335,2335,2335,0
20240704,103000,66930725,2335,2335,2335,2335,0
20240704,102900,66930725,2335,2335,2335,2335,0
20240704,102800,66930725,2335,2335,2335,2335,0
20240704,102700,66930725,2335,2335,2335,2335,0
20240704,102600,66930725,2335,2335,2335,2335,0
20240704,102500,66930725,2335,2335,2335,2335,0
20240704,102400,66930725,2335,2335,2335,2335,0
20240704,102300,66930725,2335,2335,2335,2335,0
20240704,102200,66930725,2335,2335,2335,2335,0
20240704,102100,66930725,2335,2335,2335,2335,0
20240704,102000,66930725,2335,2335,2335,2335,2619
20240704,101900,60815360,2335,2335,2335,2335,68
20240704,101800,60656580,2345,2345,2345,2345,0
20240704,101700,60656580,2345,2345,2345,2345,0
20240704,101600,60656580,2345,2345,2345,2345,0
20240704,101500,60656580,2345,2345,2345,2345,0
20240704,101400,60656580,2345,2345,2345,2345,0
20240704,101300,60656580,2345,2345,2345,2345,20
20240704,101200,60609680,2330,2330,2330,2330,0
20240704,101100,60609680,2330,2335,2335,2330,336
20240704,101000,59825990,2345,2345,2345,2345,0
20240704,100900,59825990,2345,2345,2345,2345,0
20240704,100800,59825990,2345,2345,2345,2345,0
20240704,100700,59825990,2345,2345,2345,2345,11
20240704,100600,59800195,2345,2345,2345,2345,1
20240704,100500,59797850,2350,2340,2350,2340,1734
20240704,100400,55731280,2340,2340,2340,2340,400
20240704,100300,54795280,2340,2330,2340,2330,2550
20240704,100200,48847890,2330,2330,2330,2330,0
20240704,100100,48847890,2330,2330,2330,2330,0
20240704,100000,48847890,2330,2330,2330,2330,0
20240704,095900,48847890,2330,2330,2330,2330,0
20240704,095800,48847890,2330,2330,2330,2330,10
20240704,095700,48824590,2330,2330,2330,2330,0
20240704,095600,48824590,2330,2330,2330,2330,12
20240704,095500,48796630,2330,2330,2330,2330,1
20240704,095400,48794300,2330,2330,2330,2320,1022
20240704,095300,46423090,2320,2320,2320,2320,1
20240704,095200,46420770,2325,2325,2325,2325,223
20240704,095100,45902295,2325,2325,2325,2325,0
20240704,095000,45902295,2325,2325,2325,2325,0
20240704,094900,45902295,2325,2325,2325,2325,0
20240704,094800,45902295,2325,2325,2325,2325,0
20240704,094700,45902295,2325,2325,2325,2325,0
20240704,094600,45902295,2325,2325,2325,2325,0
20240704,094500,45902295,2325,2325,2325,2325,0
20240704,094400,45902295,2325,2325,2325,2325,0
20240704,094300,45902295,2325,2325,2325,2325,0
20240704,094200,45902295,2325,2325,2325,2325,0
20240704,094100,45902295,2325,2325,2325,2325,382
20240704,094000,45014145,2320,2320,2320,2315,1302
20240704,093900,41996995,2320,2320,2320,2320,1
20240704,093800,41994675,2320,2320,2320,2320,0
20240704,093700,41994675,2320,2315,2320,2315,801
20240704,093600,40140355,2315,2315,2315,2315,0
20240704,093500,40140355,2315,2315,2315,2315,1000
20240704,093400,37825355,2315,2320,2320,2315,1163
20240704,093300,35133005,2320,2320,2320,2320,0
20240704,093200,35133005,2320,2320,2320,2320,154
20240704,093100,34775725,2325,2325,2325,2325,0
20240704,093000,34775725,2325,2325,2325,2325,1
20240704,092900,34773400,2325,2325,2325,2325,1
20240704,092800,34771075,2325,2325,2325,2325,1
20240704,092700,34768750,2325,2325,2325,2325,1
20240704,092600,34766425,2315,2325,2325,2315,23
20240704,092500,34713160,2315,2315,2315,2315,2600
20240704,092400,28694160,2315,2315,2315,2315,0
20240704,092300,28694160,2315,2320,2320,2315,172
20240704,092200,28295955,2325,2325,2325,2325,10
20240704,092100,28272705,2320,2320,2320,2320,0
20240704,092000,28272705,2320,2320,2320,2320,0
20240704,091900,28272705,2320,2320,2320,2320,0
20240704,091800,28272705,2320,2320,2320,2320,0
20240704,091700,28272705,2320,2320,2320,2320,536
20240704,091600,27029185,2315,2315,2315,2315,0
20240704,091500,27029185,2315,2315,2315,2315,0
20240704,091400,27029185,2315,2315,2315,2315,0
20240704,091300,27029185,2315,2315,2315,2315,0
20240704,091200,27029185,2315,2315,2315,2315,655
20240704,091100,25512860,2315,2315,2315,2315,0
20240704,091000,25512860,2315,2315,2315,2315,109
20240704,090900,25260525,2320,2320,2320,2320,0
20240704,090800,25260525,2320,2320,2320,2320,1
20240704,090700,25258205,2320,2320,2320,2320,5
20240704,090600,25246605,2320,2320,2320,2320,776
20240704,090500,23446285,2315,2315,2315,2315,0
20240704,090400,23446285,2315,2300,2315,2295,2995
20240704,090300,16536255,2300,2300,2300,2300,1880
20240704,090200,12212255,2300,2305,2305,2300,858
20240704,090100,10236355,2300,2300,2300,2300,30
20240704,090000,10167355,2305,2305,2305,2305,4411