KissMeData/220180/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,205300,167403935,3700,3700,3700,3700,863
20240709,205200,167403935,3700,3700,3700,3700,0
20240709,205100,167403935,3700,3700,3700,3700,0
20240709,205000,167403935,3700,3700,3700,3700,0
20240709,204900,167403935,3700,3700,3700,3700,0
20240709,204800,167403935,3700,3700,3700,3700,0
20240709,204700,167403935,3700,3700,3700,3700,0
20240709,204600,167403935,3700,3700,3700,3700,0
20240709,204500,167403935,3700,3700,3700,3700,0
20240709,204400,167403935,3700,3700,3700,3700,0
20240709,204300,167403935,3700,3700,3700,3700,0
20240709,204200,167403935,3700,3700,3700,3700,0
20240709,204100,167403935,3700,3700,3700,3700,0
20240709,204000,167403935,3700,3700,3700,3700,0
20240709,203900,167403935,3700,3700,3700,3700,0
20240709,203800,167403935,3700,3700,3700,3700,0
20240709,203700,167403935,3700,3700,3700,3700,0
20240709,203600,167403935,3700,3700,3700,3700,0
20240709,203500,167403935,3700,3700,3700,3700,0
20240709,203400,167403935,3700,3700,3700,3700,0
20240709,203300,167403935,3700,3700,3700,3700,0
20240709,203200,167403935,3700,3700,3700,3700,0
20240709,203100,167403935,3700,3700,3700,3700,0
20240709,203000,167403935,3700,3700,3700,3700,0
20240709,202900,167403935,3700,3700,3700,3700,0
20240709,202800,167403935,3700,3700,3700,3700,0
20240709,202700,167403935,3700,3700,3700,3700,0
20240709,202600,167403935,3700,3700,3700,3700,0
20240709,202500,167403935,3700,3700,3700,3700,0
20240709,202400,167403935,3700,3700,3700,3700,0
20240709,202300,167403935,3700,3700,3700,3700,863
20240709,202200,167403935,3700,3700,3700,3700,0
20240709,202100,167403935,3700,3700,3700,3700,0
20240709,202000,167403935,3700,3700,3700,3700,0
20240709,201900,167403935,3700,3700,3700,3700,0
20240709,201800,167403935,3700,3700,3700,3700,0
20240709,201700,167403935,3700,3700,3700,3700,0
20240709,201600,167403935,3700,3700,3700,3700,0
20240709,201500,167403935,3700,3700,3700,3700,0
20240709,201400,167403935,3700,3700,3700,3700,0
20240709,201300,167403935,3700,3700,3700,3700,0
20240709,201200,167403935,3700,3700,3700,3700,0
20240709,201100,167403935,3700,3700,3700,3700,0
20240709,201000,167403935,3700,3700,3700,3700,0
20240709,200900,167403935,3700,3700,3700,3700,0
20240709,200800,167403935,3700,3700,3700,3700,0
20240709,200700,167403935,3700,3700,3700,3700,0
20240709,200600,167403935,3700,3700,3700,3700,0
20240709,200500,167403935,3700,3700,3700,3700,0
20240709,200400,167403935,3700,3700,3700,3700,0
20240709,200300,167403935,3700,3700,3700,3700,0
20240709,200200,167403935,3700,3700,3700,3700,0
20240709,200100,167403935,3700,3700,3700,3700,0
20240709,200000,167403935,3700,3700,3700,3700,0
20240709,195900,167403935,3700,3700,3700,3700,0
20240709,195800,167403935,3700,3700,3700,3700,0
20240709,195700,167403935,3700,3700,3700,3700,0
20240709,195600,167403935,3700,3700,3700,3700,0
20240709,195500,167403935,3700,3700,3700,3700,0
20240709,195400,167403935,3700,3700,3700,3700,0
20240709,195300,167403935,3700,3700,3700,3700,863
20240709,195200,167403935,3700,3700,3700,3700,0
20240709,195100,167403935,3700,3700,3700,3700,0
20240709,195000,167403935,3700,3700,3700,3700,0
20240709,194900,167403935,3700,3700,3700,3700,0
20240709,194800,167403935,3700,3700,3700,3700,0
20240709,194700,167403935,3700,3700,3700,3700,0
20240709,194600,167403935,3700,3700,3700,3700,0
20240709,194500,167403935,3700,3700,3700,3700,0
20240709,194400,167403935,3700,3700,3700,3700,0
20240709,194300,167403935,3700,3700,3700,3700,0
20240709,194200,167403935,3700,3700,3700,3700,0
20240709,194100,167403935,3700,3700,3700,3700,0
20240709,194000,167403935,3700,3700,3700,3700,0
20240709,193900,167403935,3700,3700,3700,3700,0
20240709,193800,167403935,3700,3700,3700,3700,0
20240709,193700,167403935,3700,3700,3700,3700,0
20240709,193600,167403935,3700,3700,3700,3700,0
20240709,193500,167403935,3700,3700,3700,3700,0
20240709,193400,167403935,3700,3700,3700,3700,0
20240709,193300,167403935,3700,3700,3700,3700,0
20240709,193200,167403935,3700,3700,3700,3700,0
20240709,193100,167403935,3700,3700,3700,3700,0
20240709,193000,167403935,3700,3700,3700,3700,0
20240709,192900,167403935,3700,3700,3700,3700,0
20240709,192800,167403935,3700,3700,3700,3700,0
20240709,192700,167403935,3700,3700,3700,3700,0
20240709,192600,167403935,3700,3700,3700,3700,0
20240709,192500,167403935,3700,3700,3700,3700,0
20240709,192400,167403935,3700,3700,3700,3700,0
20240709,192300,167403935,3700,3700,3700,3700,863
20240709,192200,167403935,3700,3700,3700,3700,0
20240709,192100,167403935,3700,3700,3700,3700,0
20240709,192000,167403935,3700,3700,3700,3700,0
20240709,191900,167403935,3700,3700,3700,3700,0
20240709,191800,167403935,3700,3700,3700,3700,0
20240709,191700,167403935,3700,3700,3700,3700,0
20240709,191600,167403935,3700,3700,3700,3700,0
20240709,191500,167403935,3700,3700,3700,3700,0
20240709,191400,167403935,3700,3700,3700,3700,0
20240709,191300,167403935,3700,3700,3700,3700,0
20240709,191200,167403935,3700,3700,3700,3700,0
20240709,191100,167403935,3700,3700,3700,3700,0
20240709,191000,167403935,3700,3700,3700,3700,0
20240709,190900,167403935,3700,3700,3700,3700,0
20240709,190800,167403935,3700,3700,3700,3700,0
20240709,190700,167403935,3700,3700,3700,3700,0
20240709,190600,167403935,3700,3700,3700,3700,0
20240709,190500,167403935,3700,3700,3700,3700,0
20240709,190400,167403935,3700,3700,3700,3700,0
20240709,190300,167403935,3700,3700,3700,3700,0
20240709,190200,167403935,3700,3700,3700,3700,0
20240709,190100,167403935,3700,3700,3700,3700,0
20240709,190000,167403935,3700,3700,3700,3700,0
20240709,185900,167403935,3700,3700,3700,3700,0
20240709,185800,167403935,3700,3700,3700,3700,0
20240709,185700,167403935,3700,3700,3700,3700,0
20240709,185600,167403935,3700,3700,3700,3700,0
20240709,185500,167403935,3700,3700,3700,3700,0
20240709,185400,167403935,3700,3700,3700,3700,0
20240709,185300,167403935,3700,3700,3700,3700,863
20240709,185200,167403935,3700,3700,3700,3700,0
20240709,185100,167403935,3700,3700,3700,3700,0
20240709,185000,167403935,3700,3700,3700,3700,0
20240709,184900,167403935,3700,3700,3700,3700,0
20240709,184800,167403935,3700,3700,3700,3700,0
20240709,184700,167403935,3700,3700,3700,3700,0
20240709,184600,167403935,3700,3700,3700,3700,0
20240709,184500,167403935,3700,3700,3700,3700,0
20240709,184400,167403935,3700,3700,3700,3700,0
20240709,184300,167403935,3700,3700,3700,3700,0
20240709,184200,167403935,3700,3700,3700,3700,0
20240709,184100,167403935,3700,3700,3700,3700,0
20240709,184000,167403935,3700,3700,3700,3700,0
20240709,183900,167403935,3700,3700,3700,3700,0
20240709,183800,167403935,3700,3700,3700,3700,0
20240709,183700,167403935,3700,3700,3700,3700,0
20240709,183600,167403935,3700,3700,3700,3700,0
20240709,183500,167403935,3700,3700,3700,3700,0
20240709,183400,167403935,3700,3700,3700,3700,0
20240709,183300,167403935,3700,3700,3700,3700,0
20240709,183200,167403935,3700,3700,3700,3700,0
20240709,183100,167403935,3700,3700,3700,3700,0
20240709,183000,167403935,3700,3700,3700,3700,0
20240709,182900,167403935,3700,3700,3700,3700,0
20240709,182800,167403935,3700,3700,3700,3700,0
20240709,182700,167403935,3700,3700,3700,3700,0
20240709,182600,167403935,3700,3700,3700,3700,0
20240709,182500,167403935,3700,3700,3700,3700,0
20240709,182400,167403935,3700,3700,3700,3700,0
20240709,182300,167403935,3700,3700,3700,3700,863
20240709,182200,167403935,3700,3700,3700,3700,0
20240709,182100,167403935,3700,3700,3700,3700,0
20240709,182000,167403935,3700,3700,3700,3700,0
20240709,181900,167403935,3700,3700,3700,3700,0
20240709,181800,167403935,3700,3700,3700,3700,0
20240709,181700,167403935,3700,3700,3700,3700,0
20240709,181600,167403935,3700,3700,3700,3700,0
20240709,181500,167403935,3700,3700,3700,3700,0
20240709,181400,167403935,3700,3700,3700,3700,0
20240709,181300,167403935,3700,3700,3700,3700,0
20240709,181200,167403935,3700,3700,3700,3700,0
20240709,181100,167403935,3700,3700,3700,3700,0
20240709,181000,167403935,3700,3700,3700,3700,0
20240709,180900,167403935,3700,3700,3700,3700,0
20240709,180800,167403935,3700,3700,3700,3700,0
20240709,180700,167403935,3700,3700,3700,3700,0
20240709,180600,167403935,3700,3700,3700,3700,0
20240709,180500,167403935,3700,3700,3700,3700,0
20240709,180400,167403935,3700,3700,3700,3700,0
20240709,180300,167403935,3700,3700,3700,3700,0
20240709,180200,167403935,3700,3700,3700,3700,0
20240709,180100,167403935,3700,3700,3700,3700,0
20240709,180000,167403935,3700,3700,3700,3700,0
20240709,175900,167403935,3700,3700,3700,3700,0
20240709,175800,167403935,3700,3700,3700,3700,0
20240709,175700,167403935,3700,3700,3700,3700,0
20240709,175600,167403935,3700,3700,3700,3700,0
20240709,175500,167403935,3700,3700,3700,3700,0
20240709,175400,167403935,3700,3700,3700,3700,0
20240709,175300,167403935,3700,3700,3700,3700,863
20240709,175200,167403935,3700,3700,3700,3700,0
20240709,175100,167403935,3700,3700,3700,3700,0
20240709,175000,167403935,3700,3700,3700,3700,0
20240709,174900,167403935,3700,3700,3700,3700,0
20240709,174800,167403935,3700,3700,3700,3700,0
20240709,174700,167403935,3700,3700,3700,3700,0
20240709,174600,167403935,3700,3700,3700,3700,0
20240709,174500,167403935,3700,3700,3700,3700,0
20240709,174400,167403935,3700,3700,3700,3700,0
20240709,174300,167403935,3700,3700,3700,3700,0
20240709,174200,167403935,3700,3700,3700,3700,0
20240709,174100,167403935,3700,3700,3700,3700,0
20240709,174000,167403935,3700,3700,3700,3700,0
20240709,173900,167403935,3700,3700,3700,3700,0
20240709,173800,167403935,3700,3700,3700,3700,0
20240709,173700,167403935,3700,3700,3700,3700,0
20240709,173600,167403935,3700,3700,3700,3700,0
20240709,173500,167403935,3700,3700,3700,3700,0
20240709,173400,167403935,3700,3700,3700,3700,0
20240709,173300,167403935,3700,3700,3700,3700,0
20240709,173200,167403935,3700,3700,3700,3700,0
20240709,173100,167403935,3700,3700,3700,3700,0
20240709,173000,167403935,3700,3700,3700,3700,0
20240709,172900,167403935,3700,3700,3700,3700,0
20240709,172800,167403935,3700,3700,3700,3700,0
20240709,172700,167403935,3700,3700,3700,3700,0
20240709,172600,167403935,3700,3700,3700,3700,0
20240709,172500,167403935,3700,3700,3700,3700,0
20240709,172400,167403935,3700,3700,3700,3700,0
20240709,172300,167403935,3700,3700,3700,3700,863
20240709,172200,167403935,3700,3700,3700,3700,0
20240709,172100,167403935,3700,3700,3700,3700,0
20240709,172000,167403935,3700,3700,3700,3700,0
20240709,171900,167403935,3700,3700,3700,3700,0
20240709,171800,167403935,3700,3700,3700,3700,0
20240709,171700,167403935,3700,3700,3700,3700,0
20240709,171600,167403935,3700,3700,3700,3700,0
20240709,171500,167403935,3700,3700,3700,3700,0
20240709,171400,167403935,3700,3700,3700,3700,0
20240709,171300,167403935,3700,3700,3700,3700,0
20240709,171200,167403935,3700,3700,3700,3700,0
20240709,171100,167403935,3700,3700,3700,3700,0
20240709,171000,167403935,3700,3700,3700,3700,0
20240709,170900,167403935,3700,3700,3700,3700,0
20240709,170800,167403935,3700,3700,3700,3700,0
20240709,170700,167403935,3700,3700,3700,3700,0
20240709,170600,167403935,3700,3700,3700,3700,0
20240709,170500,167403935,3700,3700,3700,3700,0
20240709,170400,167403935,3700,3700,3700,3700,0
20240709,170300,167403935,3700,3700,3700,3700,0
20240709,170200,167403935,3700,3700,3700,3700,0
20240709,170100,167403935,3700,3700,3700,3700,0
20240709,170000,167403935,3700,3700,3700,3700,0
20240709,165900,167403935,3700,3700,3700,3700,0
20240709,165800,167403935,3700,3700,3700,3700,0
20240709,165700,167403935,3700,3700,3700,3700,0
20240709,165600,167403935,3700,3700,3700,3700,0
20240709,165500,167403935,3700,3700,3700,3700,0
20240709,165400,167403935,3700,3700,3700,3700,0
20240709,165300,167403935,3700,3700,3700,3700,863
20240709,165200,167403935,3700,3700,3700,3700,0
20240709,165100,167403935,3700,3700,3700,3700,0
20240709,165000,167403935,3700,3700,3700,3700,0
20240709,164900,167403935,3700,3700,3700,3700,0
20240709,164800,167403935,3700,3700,3700,3700,0
20240709,164700,167403935,3700,3700,3700,3700,0
20240709,164600,167403935,3700,3700,3700,3700,0
20240709,164500,167403935,3700,3700,3700,3700,0
20240709,164400,167403935,3700,3700,3700,3700,0
20240709,164300,167403935,3700,3700,3700,3700,0
20240709,164200,167403935,3700,3700,3700,3700,0
20240709,164100,167403935,3700,3700,3700,3700,0
20240709,164000,167403935,3700,3700,3700,3700,0
20240709,163900,167403935,3700,3700,3700,3700,0
20240709,163800,167403935,3700,3700,3700,3700,0
20240709,163700,167403935,3700,3700,3700,3700,0
20240709,163600,167403935,3700,3700,3700,3700,0
20240709,163500,167403935,3700,3700,3700,3700,0
20240709,163400,167403935,3700,3700,3700,3700,0
20240709,163300,167403935,3700,3700,3700,3700,0
20240709,163200,167403935,3700,3700,3700,3700,0
20240709,163100,167403935,3700,3700,3700,3700,0
20240709,163000,167403935,3700,3700,3700,3700,0
20240709,162900,167403935,3700,3700,3700,3700,0
20240709,162800,167403935,3700,3700,3700,3700,0
20240709,162700,167403935,3700,3700,3700,3700,0
20240709,162600,167403935,3700,3700,3700,3700,0
20240709,162500,167403935,3700,3700,3700,3700,0
20240709,162400,167403935,3700,3700,3700,3700,0
20240709,162300,167403935,3700,3700,3700,3700,863
20240709,162200,167403935,3700,3700,3700,3700,0
20240709,162100,167403935,3700,3700,3700,3700,0
20240709,162000,167403935,3700,3700,3700,3700,0
20240709,161900,167403935,3700,3700,3700,3700,0
20240709,161800,167403935,3700,3700,3700,3700,0
20240709,161700,167403935,3700,3700,3700,3700,0
20240709,161600,167403935,3700,3700,3700,3700,0
20240709,161500,167403935,3700,3700,3700,3700,0
20240709,161400,167403935,3700,3700,3700,3700,0
20240709,161300,167403935,3700,3700,3700,3700,0
20240709,161200,167403935,3700,3700,3700,3700,0
20240709,161100,167403935,3700,3700,3700,3700,0
20240709,161000,167403935,3700,3700,3700,3700,0
20240709,160900,167403935,3700,3700,3700,3700,0
20240709,160800,167403935,3700,3700,3700,3700,0
20240709,160700,167403935,3700,3700,3700,3700,0
20240709,160600,167403935,3700,3700,3700,3700,0
20240709,160500,167403935,3700,3700,3700,3700,0
20240709,160400,167403935,3700,3700,3700,3700,0
20240709,160300,167403935,3700,3700,3700,3700,0
20240709,160200,167403935,3700,3700,3700,3700,0
20240709,160100,167403935,3700,3700,3700,3700,0
20240709,160000,167403935,3700,3700,3700,3700,0
20240709,155900,167403935,3700,3700,3700,3700,0
20240709,155800,167403935,3700,3700,3700,3700,0
20240709,155700,167403935,3700,3700,3700,3700,0
20240709,155600,167403935,3700,3700,3700,3700,0
20240709,155500,167403935,3700,3700,3700,3700,0
20240709,155400,167403935,3700,3700,3700,3700,0
20240709,155300,167403935,3700,3700,3700,3700,863
20240709,155200,167403935,3700,3700,3700,3700,0
20240709,155100,167403935,3700,3700,3700,3700,0
20240709,155000,167403935,3700,3700,3700,3700,0
20240709,154900,167403935,3700,3700,3700,3700,0
20240709,154800,167403935,3700,3700,3700,3700,0
20240709,154700,167403935,3700,3700,3700,3700,0
20240709,154600,167403935,3700,3700,3700,3700,0
20240709,154500,167403935,3700,3700,3700,3700,0
20240709,154400,167403935,3700,3700,3700,3700,0
20240709,154300,167403935,3700,3700,3700,3700,0
20240709,154200,167403935,3700,3700,3700,3700,0
20240709,154100,167403935,3700,3700,3700,3700,0
20240709,154000,167403935,3700,3700,3700,3700,0
20240709,153900,167403935,3700,3700,3700,3700,0
20240709,153800,167403935,3700,3700,3700,3700,0
20240709,153700,167403935,3700,3700,3700,3700,0
20240709,153600,167403935,3700,3700,3700,3700,0
20240709,153500,167403935,3700,3700,3700,3700,0
20240709,153400,167403935,3700,3700,3700,3700,0
20240709,153300,167403935,3700,3700,3700,3700,0
20240709,153200,167403935,3700,3700,3700,3700,0
20240709,153100,167403935,3700,3700,3700,3700,0
20240709,153000,167403935,3700,3700,3700,3700,863
20240709,152900,164210835,3695,3695,3695,3695,0
20240709,152800,164210835,3695,3695,3695,3695,0
20240709,152700,164210835,3695,3695,3695,3695,0
20240709,152600,164210835,3695,3695,3695,3695,0
20240709,152500,164210835,3695,3695,3695,3695,0
20240709,152400,164210835,3695,3695,3695,3695,0
20240709,152300,164210835,3695,3695,3695,3695,0
20240709,152200,164210835,3695,3695,3695,3695,0
20240709,152100,164210835,3695,3695,3695,3695,0
20240709,152000,164210835,3695,3695,3695,3695,0
20240709,151900,164210835,3695,3695,3695,3695,1
20240709,151800,164207140,3670,3670,3670,3670,300
20240709,151700,163106140,3700,3665,3700,3665,82
20240709,151600,162805455,3670,3690,3690,3670,67
20240709,151500,162558720,3715,3715,3715,3715,0
20240709,151400,162558720,3715,3715,3715,3715,0
20240709,151300,162558720,3715,3715,3715,3715,0
20240709,151200,162558720,3715,3715,3715,3715,0
20240709,151100,162558720,3715,3715,3715,3715,0
20240709,151000,162558720,3715,3715,3715,3715,0
20240709,150900,162558720,3715,3715,3715,3715,0
20240709,150800,162558720,3715,3695,3715,3695,4
20240709,150700,162543920,3715,3695,3715,3695,4
20240709,150600,162529120,3720,3695,3720,3695,15
20240709,150500,162473670,3715,3715,3715,3715,0
20240709,150400,162473670,3715,3715,3715,3715,1
20240709,150300,162469955,3700,3700,3700,3700,0
20240709,150200,162469955,3700,3700,3700,3700,0
20240709,150100,162469955,3700,3700,3700,3700,0
20240709,150000,162469955,3700,3705,3705,3700,49
20240709,145900,162288445,3730,3730,3730,3730,10
20240709,145800,162251145,3730,3710,3730,3710,300
20240709,145700,161134730,3715,3715,3715,3715,0
20240709,145600,161134730,3715,3715,3715,3715,0
20240709,145500,161134730,3715,3715,3715,3715,0
20240709,145400,161134730,3715,3715,3715,3715,0
20240709,145300,161134730,3715,3715,3715,3715,0
20240709,145200,161134730,3715,3715,3715,3715,0
20240709,145100,161134730,3715,3680,3715,3680,5000
20240709,145000,142596305,3700,3700,3700,3700,0
20240709,144900,142596305,3700,3700,3700,3700,0
20240709,144800,142596305,3700,3700,3700,3700,0
20240709,144700,142596305,3700,3700,3700,3700,0
20240709,144600,142596305,3700,3700,3700,3700,0
20240709,144500,142596305,3700,3700,3700,3700,0
20240709,144400,142596305,3700,3700,3700,3700,0
20240709,144300,142596305,3700,3700,3700,3700,0
20240709,144200,142596305,3700,3700,3700,3700,0
20240709,144100,142596305,3700,3680,3700,3680,10
20240709,144000,142559390,3700,3700,3700,3700,0
20240709,143900,142559390,3700,3700,3700,3700,0
20240709,143800,142559390,3700,3700,3700,3700,0
20240709,143700,142559390,3700,3700,3700,3700,0
20240709,143600,142559390,3700,3700,3700,3700,0
20240709,143500,142559390,3700,3700,3700,3700,0
20240709,143400,142559390,3700,3700,3700,3700,0
20240709,143300,142559390,3700,3690,3700,3690,50
20240709,143200,142374610,3695,3690,3695,3690,55
20240709,143100,142171655,3700,3700,3700,3700,0
20240709,143000,142171655,3700,3700,3700,3700,0
20240709,142900,142171655,3700,3680,3700,3680,521
20240709,142800,140252595,3675,3675,3675,3675,0
20240709,142700,140252595,3675,3675,3675,3675,0
20240709,142600,140252595,3675,3675,3675,3675,0
20240709,142500,140252595,3675,3675,3675,3675,36
20240709,142400,140120295,3675,3675,3675,3675,36
20240709,142300,139987995,3690,3690,3690,3690,0
20240709,142200,139987995,3690,3690,3690,3690,0
20240709,142100,139987995,3690,3670,3690,3670,554
20240709,142000,137954565,3670,3670,3670,3670,19
20240709,141900,137884835,3655,3655,3655,3655,31
20240709,141800,137771530,3670,3670,3670,3670,0
20240709,141700,137771530,3670,3670,3670,3670,1
20240709,141600,137767860,3660,3660,3660,3660,0
20240709,141500,137767860,3660,3660,3660,3660,258
20240709,141400,136823580,3660,3660,3660,3660,6
20240709,141300,136801620,3670,3670,3670,3670,0
20240709,141200,136801620,3670,3670,3670,3670,1
20240709,141100,136797950,3665,3665,3665,3665,507
20240709,141000,134939795,3670,3670,3670,3670,0
20240709,140900,134939795,3670,3670,3670,3670,102
20240709,140800,134565455,3695,3695,3695,3695,0
20240709,140700,134565455,3695,3695,3695,3695,0
20240709,140600,134565455,3695,3695,3695,3695,0
20240709,140500,134565455,3695,3685,3695,3685,70
20240709,140400,134307425,3670,3670,3670,3670,0
20240709,140300,134307425,3670,3670,3670,3670,0
20240709,140200,134307425,3670,3670,3670,3670,6
20240709,140100,134285405,3690,3690,3690,3690,0
20240709,140000,134285405,3690,3675,3690,3675,7
20240709,135900,134259625,3670,3670,3670,3670,0
20240709,135800,134259625,3670,3670,3670,3670,500
20240709,135700,132424625,3675,3680,3680,3675,1028
20240709,135600,128646225,3700,3700,3700,3700,0
20240709,135500,128646225,3700,3700,3700,3700,0
20240709,135400,128646225,3700,3700,3700,3700,0
20240709,135300,128646225,3700,3700,3700,3700,4
20240709,135200,128631425,3700,3700,3700,3700,0
20240709,135100,128631425,3700,3700,3700,3700,0
20240709,135000,128631425,3700,3700,3700,3700,0
20240709,134900,128631425,3700,3700,3700,3700,120
20240709,134800,128187425,3700,3695,3700,3695,16
20240709,134700,128128300,3675,3670,3705,3670,61
20240709,134600,127902850,3695,3695,3695,3695,0
20240709,134500,127902850,3695,3695,3695,3695,0
20240709,134400,127902850,3695,3695,3695,3695,0
20240709,134300,127902850,3695,3695,3695,3695,0
20240709,134200,127902850,3695,3695,3695,3695,0
20240709,134100,127902850,3695,3695,3695,3695,0
20240709,134000,127902850,3695,3695,3695,3695,0
20240709,133900,127902850,3695,3675,3695,3675,20
20240709,133800,127829045,3670,3670,3670,3670,1
20240709,133700,127825375,3695,3670,3695,3670,20
20240709,133600,127751625,3700,3700,3700,3700,0
20240709,133500,127751625,3700,3700,3700,3700,0
20240709,133400,127751625,3700,3700,3700,3700,0
20240709,133300,127751625,3700,3700,3700,3700,0
20240709,133200,127751625,3700,3700,3700,3700,0
20240709,133100,127751625,3700,3700,3700,3700,0
20240709,133000,127751625,3700,3700,3700,3700,0
20240709,132900,127751625,3700,3700,3700,3700,0
20240709,132800,127751625,3700,3700,3700,3700,0
20240709,132700,127751625,3700,3700,3700,3700,0
20240709,132600,127751625,3700,3680,3700,3680,129
20240709,132500,127275995,3675,3675,3675,3675,0
20240709,132400,127275995,3675,3675,3675,3675,871
20240709,132300,124075070,3675,3675,3675,3675,0
20240709,132200,124075070,3675,3675,3675,3675,0
20240709,132100,124075070,3675,3675,3675,3675,100
20240709,132000,123707570,3675,3670,3675,3670,9
20240709,131900,123674535,3665,3665,3665,3665,0
20240709,131800,123674535,3665,3665,3665,3665,0
20240709,131700,123674535,3665,3665,3665,3665,0
20240709,131600,123674535,3665,3665,3665,3665,50
20240709,131500,123491285,3665,3665,3665,3665,0
20240709,131400,123491285,3665,3665,3665,3665,0
20240709,131300,123491285,3665,3665,3665,3665,0
20240709,131200,123491285,3665,3665,3665,3665,0
20240709,131100,123491285,3665,3665,3665,3665,0
20240709,131000,123491285,3665,3665,3665,3665,0
20240709,130900,123491285,3665,3665,3665,3665,0
20240709,130800,123491285,3665,3665,3665,3665,0
20240709,130700,123491285,3665,3665,3665,3665,0
20240709,130600,123491285,3665,3665,3665,3665,0
20240709,130500,123491285,3665,3665,3665,3665,0
20240709,130400,123491285,3665,3665,3665,3665,0
20240709,130300,123491285,3665,3665,3665,3665,0
20240709,130200,123491285,3665,3665,3665,3665,0
20240709,130100,123491285,3665,3665,3665,3665,1
20240709,130000,123487620,3660,3660,3660,3660,0
20240709,125900,123487620,3660,3660,3660,3660,90
20240709,125800,123158220,3665,3665,3665,3665,0
20240709,125700,123158220,3665,3665,3665,3665,0
20240709,125600,123158220,3665,3665,3665,3665,0
20240709,125500,123158220,3665,3665,3665,3665,0
20240709,125400,123158220,3665,3665,3665,3665,0
20240709,125300,123158220,3665,3665,3665,3665,0
20240709,125200,123158220,3665,3665,3665,3665,0
20240709,125100,123158220,3665,3665,3665,3665,1
20240709,125000,123154555,3670,3670,3670,3670,0
20240709,124900,123154555,3670,3670,3670,3670,0
20240709,124800,123154555,3670,3670,3670,3670,0
20240709,124700,123154555,3670,3670,3670,3670,0
20240709,124600,123154555,3670,3670,3670,3670,0
20240709,124500,123154555,3670,3670,3670,3670,0
20240709,124400,123154555,3670,3670,3670,3670,0
20240709,124300,123154555,3670,3660,3670,3660,8
20240709,124200,123125210,3660,3660,3660,3660,0
20240709,124100,123125210,3660,3660,3660,3660,0
20240709,124000,123125210,3660,3660,3660,3660,0
20240709,123900,123125210,3660,3660,3660,3660,2
20240709,123800,123117890,3665,3665,3665,3665,0
20240709,123700,123117890,3665,3665,3665,3665,2
20240709,123600,123110560,3660,3660,3660,3660,0
20240709,123500,123110560,3660,3660,3660,3660,0
20240709,123400,123110560,3660,3660,3660,3660,0
20240709,123300,123110560,3660,3660,3660,3660,0
20240709,123200,123110560,3660,3660,3660,3660,0
20240709,123100,123110560,3660,3660,3660,3660,0
20240709,123000,123110560,3660,3660,3660,3660,0
20240709,122900,123110560,3660,3665,3665,3660,4549
20240709,122800,106458495,3675,3675,3675,3675,0
20240709,122700,106458495,3675,3675,3675,3675,0
20240709,122600,106458495,3675,3675,3675,3675,1
20240709,122500,106454820,3670,3670,3670,3670,0
20240709,122400,106454820,3670,3670,3670,3670,0
20240709,122300,106454820,3670,3670,3670,3670,0
20240709,122200,106454820,3670,3670,3670,3670,104
20240709,122100,106073140,3675,3675,3675,3675,20
20240709,122000,105999640,3675,3675,3680,3675,236
20240709,121900,105131640,3680,3680,3680,3680,0
20240709,121800,105131640,3680,3680,3680,3680,51
20240709,121700,104943960,3675,3680,3680,3675,8
20240709,121600,104914540,3700,3685,3700,3685,11
20240709,121500,104873990,3695,3695,3695,3695,2374
20240709,121400,96102060,3695,3695,3695,3695,100
20240709,121300,95732560,3695,3695,3695,3695,556
20240709,121200,93678140,3685,3690,3690,3685,6
20240709,121100,93656020,3710,3710,3710,3710,0
20240709,121000,93656020,3710,3705,3710,3705,2
20240709,120900,93648605,3690,3715,3720,3690,1363
20240709,120800,88578640,3720,3700,3720,3695,34
20240709,120700,88452820,3725,3670,3740,3670,255
20240709,120600,87505045,3650,3665,3665,3650,200
20240709,120500,86774560,3665,3705,3705,3665,10
20240709,120400,86737840,3700,3690,3700,3690,486
20240709,120300,84939840,3700,3700,3700,3700,0
20240709,120200,84939840,3700,3700,3700,3700,0
20240709,120100,84939840,3700,3700,3700,3700,0
20240709,120000,84939840,3700,3700,3700,3700,0
20240709,115900,84939840,3700,3700,3700,3700,0
20240709,115800,84939840,3700,3700,3700,3700,0
20240709,115700,84939840,3700,3700,3700,3700,0
20240709,115600,84939840,3700,3700,3700,3700,0
20240709,115500,84939840,3700,3700,3700,3700,0
20240709,115400,84939840,3700,3700,3700,3700,0
20240709,115300,84939840,3700,3700,3700,3700,1
20240709,115200,84936140,3670,3670,3670,3670,0
20240709,115100,84936140,3670,3670,3670,3670,0
20240709,115000,84936140,3670,3670,3670,3670,0
20240709,114900,84936140,3670,3670,3670,3670,2
20240709,114800,84928800,3700,3700,3700,3700,0
20240709,114700,84928800,3700,3700,3700,3700,0
20240709,114600,84928800,3700,3700,3700,3700,0
20240709,114500,84928800,3700,3700,3700,3700,1
20240709,114400,84925100,3700,3700,3700,3700,0
20240709,114300,84925100,3700,3700,3700,3700,0
20240709,114200,84925100,3700,3700,3700,3700,0
20240709,114100,84925100,3700,3700,3700,3700,1
20240709,114000,84921400,3675,3675,3675,3675,10
20240709,113900,84884650,3700,3650,3700,3650,250
20240709,113800,83966925,3655,3655,3655,3655,105
20240709,113700,83583150,3670,3670,3670,3670,0
20240709,113600,83583150,3670,3670,3670,3670,0
20240709,113500,83583150,3670,3665,3670,3665,10
20240709,113400,83546495,3660,3660,3660,3660,0
20240709,113300,83546495,3660,3660,3660,3660,0
20240709,113200,83546495,3660,3655,3660,3655,660
20240709,113100,81133670,3655,3655,3655,3655,0
20240709,113000,81133670,3655,3655,3655,3655,0
20240709,112900,81133670,3655,3655,3655,3655,0
20240709,112800,81133670,3655,3655,3655,3655,0
20240709,112700,81133670,3655,3655,3655,3655,0
20240709,112600,81133670,3655,3655,3655,3655,0
20240709,112500,81133670,3655,3655,3655,3655,1
20240709,112400,81130015,3640,3640,3640,3640,0
20240709,112300,81130015,3640,3640,3640,3640,0
20240709,112200,81130015,3640,3640,3640,3640,0
20240709,112100,81130015,3640,3640,3640,3640,0
20240709,112000,81130015,3640,3640,3640,3640,0
20240709,111900,81130015,3640,3640,3640,3640,0
20240709,111800,81130015,3640,3640,3640,3640,0
20240709,111700,81130015,3640,3640,3640,3640,0
20240709,111600,81130015,3640,3640,3640,3640,70
20240709,111500,80875215,3650,3650,3650,3650,0
20240709,111400,80875215,3650,3640,3650,3640,800
20240709,111300,77959160,3640,3640,3640,3640,0
20240709,111200,77959160,3640,3640,3640,3640,0
20240709,111100,77959160,3640,3640,3640,3640,0
20240709,111000,77959160,3640,3640,3640,3640,0
20240709,110900,77959160,3640,3635,3640,3635,1003
20240709,110800,74313250,3635,3635,3635,3635,0
20240709,110700,74313250,3635,3635,3635,3635,0
20240709,110600,74313250,3635,3635,3635,3635,0
20240709,110500,74313250,3635,3635,3635,3635,0
20240709,110400,74313250,3635,3635,3635,3635,0
20240709,110300,74313250,3635,3635,3635,3635,0
20240709,110200,74313250,3635,3630,3635,3630,203
20240709,110100,73576345,3630,3630,3630,3630,0
20240709,110000,73576345,3630,3630,3630,3630,0
20240709,105900,73576345,3630,3630,3630,3630,0
20240709,105800,73576345,3630,3630,3630,3630,0
20240709,105700,73576345,3630,3630,3630,3630,0
20240709,105600,73576345,3630,3630,3630,3630,0
20240709,105500,73576345,3630,3630,3630,3630,70
20240709,105400,73322245,3630,3630,3630,3630,0
20240709,105300,73322245,3630,3630,3630,3630,0
20240709,105200,73322245,3630,3630,3630,3630,0
20240709,105100,73322245,3630,3630,3630,3630,0
20240709,105000,73322245,3630,3630,3630,3630,0
20240709,104900,73322245,3630,3630,3630,3630,0
20240709,104800,73322245,3630,3630,3630,3630,0
20240709,104700,73322245,3630,3630,3630,3630,0
20240709,104600,73322245,3630,3630,3630,3630,0
20240709,104500,73322245,3630,3630,3630,3630,0
20240709,104400,73322245,3630,3630,3630,3630,0
20240709,104300,73322245,3630,3630,3630,3630,0
20240709,104200,73322245,3630,3630,3630,3630,0
20240709,104100,73322245,3630,3630,3630,3630,0
20240709,104000,73322245,3630,3630,3630,3630,0
20240709,103900,73322245,3630,3630,3630,3630,0
20240709,103800,73322245,3630,3630,3630,3630,0
20240709,103700,73322245,3630,3630,3630,3630,0
20240709,103600,73322245,3630,3630,3630,3630,0
20240709,103500,73322245,3630,3630,3630,3630,0
20240709,103400,73322245,3630,3630,3630,3630,0
20240709,103300,73322245,3630,3630,3630,3630,0
20240709,103200,73322245,3630,3630,3630,3630,0
20240709,103100,73322245,3630,3630,3630,3630,0
20240709,103000,73322245,3630,3630,3630,3630,0
20240709,102900,73322245,3630,3630,3630,3630,500
20240709,102800,71507245,3630,3630,3630,3630,0
20240709,102700,71507245,3630,3630,3630,3630,0
20240709,102600,71507245,3630,3630,3630,3630,0
20240709,102500,71507245,3630,3630,3630,3630,0
20240709,102400,71507245,3630,3630,3630,3630,0
20240709,102300,71507245,3630,3630,3630,3630,100
20240709,102200,71144245,3630,3630,3630,3630,0
20240709,102100,71144245,3630,3630,3630,3630,0
20240709,102000,71144245,3630,3630,3630,3630,0
20240709,101900,71144245,3630,3630,3630,3630,0
20240709,101800,71144245,3630,3630,3630,3630,1233
20240709,101700,66668455,3630,3630,3630,3630,0
20240709,101600,66668455,3630,3630,3630,3630,0
20240709,101500,66668455,3630,3630,3630,3630,0
20240709,101400,66668455,3630,3630,3630,3630,22
20240709,101300,66588595,3635,3635,3635,3635,1
20240709,101200,66584960,3635,3635,3635,3635,0
20240709,101100,66584960,3635,3635,3635,3635,0
20240709,101000,66584960,3635,3635,3635,3635,15
20240709,100900,66530435,3635,3635,3635,3635,100
20240709,100800,66166935,3630,3630,3630,3630,176
20240709,100700,65528055,3630,3630,3630,3630,0
20240709,100600,65528055,3630,3630,3630,3630,424
20240709,100500,63988935,3625,3625,3625,3625,800
20240709,100400,61088935,3630,3630,3630,3630,0
20240709,100300,61088935,3630,3630,3630,3630,0
20240709,100200,61088935,3630,3630,3630,3630,0
20240709,100100,61088935,3630,3630,3630,3630,0
20240709,100000,61088935,3630,3630,3630,3630,0
20240709,095900,61088935,3630,3630,3630,3630,500
20240709,095800,59273935,3635,3635,3635,3635,0
20240709,095700,59273935,3635,3635,3635,3635,0
20240709,095600,59273935,3635,3635,3635,3635,1
20240709,095500,59270300,3635,3635,3635,3635,0
20240709,095400,59270300,3635,3635,3635,3635,0
20240709,095300,59270300,3635,3635,3635,3635,0
20240709,095200,59270300,3635,3635,3635,3635,0
20240709,095100,59270300,3635,3635,3635,3635,0
20240709,095000,59270300,3635,3635,3635,3635,1
20240709,094900,59266665,3625,3625,3625,3625,0
20240709,094800,59266665,3625,3625,3625,3625,0
20240709,094700,59266665,3625,3625,3625,3625,0
20240709,094600,59266665,3625,3625,3625,3625,0
20240709,094500,59266665,3625,3625,3625,3625,0
20240709,094400,59266665,3625,3625,3625,3625,4200
20240709,094300,44041665,3625,3625,3625,3625,11
20240709,094200,44001790,3605,3605,3605,3605,0
20240709,094100,44001790,3605,3605,3605,3605,0
20240709,094000,44001790,3605,3615,3615,3605,6005
20240709,093900,22329755,3620,3620,3620,3620,0
20240709,093800,22329755,3620,3620,3620,3620,0
20240709,093700,22329755,3620,3625,3625,3620,2132
20240709,093600,14606000,3630,3630,3630,3630,11
20240709,093500,14566070,3630,3635,3635,3630,20
20240709,093400,14493420,3640,3640,3640,3640,0
20240709,093300,14493420,3640,3640,3640,3640,0
20240709,093200,14493420,3640,3640,3640,3640,300
20240709,093100,13401420,3640,3640,3640,3640,0
20240709,093000,13401420,3640,3640,3640,3640,0
20240709,092900,13401420,3640,3640,3640,3640,10
20240709,092800,13365020,3640,3640,3640,3640,0
20240709,092700,13365020,3640,3640,3640,3640,0
20240709,092600,13365020,3640,3640,3640,3640,0
20240709,092500,13365020,3640,3640,3640,3640,0
20240709,092400,13365020,3640,3640,3640,3640,0
20240709,092300,13365020,3640,3640,3640,3640,100
20240709,092200,13001020,3640,3640,3640,3640,95
20240709,092100,12655220,3615,3635,3635,3615,1000
20240709,092000,9029410,3645,3645,3645,3645,1
20240709,091900,9025765,3645,3645,3645,3645,0
20240709,091800,9025765,3645,3645,3645,3645,0
20240709,091700,9025765,3645,3645,3645,3645,0
20240709,091600,9025765,3645,3645,3645,3645,0
20240709,091500,9025765,3645,3645,3645,3645,0
20240709,091400,9025765,3645,3645,3645,3645,1
20240709,091300,9022120,3645,3645,3645,3645,414
20240709,091200,7513090,3645,3645,3645,3645,0
20240709,091100,7513090,3645,3645,3645,3645,0
20240709,091000,7513090,3645,3630,3645,3630,396
20240709,090900,6073080,3630,3630,3630,3630,380
20240709,090800,4693680,3630,3635,3635,3630,4
20240709,090700,4679155,3640,3640,3640,3640,9
20240709,090600,4646395,3625,3625,3625,3625,0
20240709,090500,4646395,3625,3625,3625,3625,27
20240709,090400,4548520,3640,3645,3655,3630,1091
20240709,090300,576745,3650,3660,3660,3650,37
20240709,090200,441400,3660,3660,3660,3660,0
20240709,090100,441400,3660,3660,3660,3660,0
20240709,090000,441400,3660,3680,3680,3660,120