KissMeData/033230/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,191800,3699824370,2600,2600,2600,2600,11364
20240708,191700,3699824370,2600,2600,2600,2600,0
20240708,191600,3699824370,2600,2600,2600,2600,0
20240708,191500,3699824370,2600,2600,2600,2600,0
20240708,191400,3699824370,2600,2600,2600,2600,0
20240708,191300,3699824370,2600,2600,2600,2600,0
20240708,191200,3699824370,2600,2600,2600,2600,0
20240708,191100,3699824370,2600,2600,2600,2600,0
20240708,191000,3699824370,2600,2600,2600,2600,0
20240708,190900,3699824370,2600,2600,2600,2600,0
20240708,190800,3699824370,2600,2600,2600,2600,0
20240708,190700,3699824370,2600,2600,2600,2600,0
20240708,190600,3699824370,2600,2600,2600,2600,0
20240708,190500,3699824370,2600,2600,2600,2600,0
20240708,190400,3699824370,2600,2600,2600,2600,0
20240708,190300,3699824370,2600,2600,2600,2600,0
20240708,190200,3699824370,2600,2600,2600,2600,0
20240708,190100,3699824370,2600,2600,2600,2600,0
20240708,190000,3699824370,2600,2600,2600,2600,0
20240708,185900,3699824370,2600,2600,2600,2600,0
20240708,185800,3699824370,2600,2600,2600,2600,0
20240708,185700,3699824370,2600,2600,2600,2600,0
20240708,185600,3699824370,2600,2600,2600,2600,0
20240708,185500,3699824370,2600,2600,2600,2600,0
20240708,185400,3699824370,2600,2600,2600,2600,0
20240708,185300,3699824370,2600,2600,2600,2600,0
20240708,185200,3699824370,2600,2600,2600,2600,0
20240708,185100,3699824370,2600,2600,2600,2600,0
20240708,185000,3699824370,2600,2600,2600,2600,0
20240708,184900,3699824370,2600,2600,2600,2600,0
20240708,184800,3699824370,2600,2600,2600,2600,11364
20240708,184700,3699824370,2600,2600,2600,2600,0
20240708,184600,3699824370,2600,2600,2600,2600,0
20240708,184500,3699824370,2600,2600,2600,2600,0
20240708,184400,3699824370,2600,2600,2600,2600,0
20240708,184300,3699824370,2600,2600,2600,2600,0
20240708,184200,3699824370,2600,2600,2600,2600,0
20240708,184100,3699824370,2600,2600,2600,2600,0
20240708,184000,3699824370,2600,2600,2600,2600,0
20240708,183900,3699824370,2600,2600,2600,2600,0
20240708,183800,3699824370,2600,2600,2600,2600,0
20240708,183700,3699824370,2600,2600,2600,2600,0
20240708,183600,3699824370,2600,2600,2600,2600,0
20240708,183500,3699824370,2600,2600,2600,2600,0
20240708,183400,3699824370,2600,2600,2600,2600,0
20240708,183300,3699824370,2600,2600,2600,2600,0
20240708,183200,3699824370,2600,2600,2600,2600,0
20240708,183100,3699824370,2600,2600,2600,2600,0
20240708,183000,3699824370,2600,2600,2600,2600,0
20240708,182900,3699824370,2600,2600,2600,2600,0
20240708,182800,3699824370,2600,2600,2600,2600,0
20240708,182700,3699824370,2600,2600,2600,2600,0
20240708,182600,3699824370,2600,2600,2600,2600,0
20240708,182500,3699824370,2600,2600,2600,2600,0
20240708,182400,3699824370,2600,2600,2600,2600,0
20240708,182300,3699824370,2600,2600,2600,2600,0
20240708,182200,3699824370,2600,2600,2600,2600,0
20240708,182100,3699824370,2600,2600,2600,2600,0
20240708,182000,3699824370,2600,2600,2600,2600,0
20240708,181900,3699824370,2600,2600,2600,2600,0
20240708,181800,3699824370,2600,2600,2600,2600,11364
20240708,181700,3699824370,2600,2600,2600,2600,0
20240708,181600,3699824370,2600,2600,2600,2600,0
20240708,181500,3699824370,2600,2600,2600,2600,0
20240708,181400,3699824370,2600,2600,2600,2600,0
20240708,181300,3699824370,2600,2600,2600,2600,0
20240708,181200,3699824370,2600,2600,2600,2600,0
20240708,181100,3699824370,2600,2600,2600,2600,0
20240708,181000,3699824370,2600,2600,2600,2600,0
20240708,180900,3699824370,2600,2600,2600,2600,0
20240708,180800,3699824370,2600,2600,2600,2600,0
20240708,180700,3699824370,2600,2600,2600,2600,0
20240708,180600,3699824370,2600,2600,2600,2600,0
20240708,180500,3699824370,2600,2600,2600,2600,0
20240708,180400,3699824370,2600,2600,2600,2600,0
20240708,180300,3699824370,2600,2600,2600,2600,0
20240708,180200,3699824370,2600,2600,2600,2600,0
20240708,180100,3699824370,2600,2600,2600,2600,0
20240708,180000,3699824370,2600,2600,2600,2600,0
20240708,175900,3699824370,2600,2600,2600,2600,0
20240708,175800,3699824370,2600,2600,2600,2600,0
20240708,175700,3699824370,2600,2600,2600,2600,0
20240708,175600,3699824370,2600,2600,2600,2600,0
20240708,175500,3699824370,2600,2600,2600,2600,0
20240708,175400,3699824370,2600,2600,2600,2600,0
20240708,175300,3699824370,2600,2600,2600,2600,0
20240708,175200,3699824370,2600,2600,2600,2600,0
20240708,175100,3699824370,2600,2600,2600,2600,0
20240708,175000,3699824370,2600,2600,2600,2600,0
20240708,174900,3699824370,2600,2600,2600,2600,0
20240708,174800,3699824370,2600,2600,2600,2600,11364
20240708,174700,3699824370,2600,2600,2600,2600,0
20240708,174600,3699824370,2600,2600,2600,2600,0
20240708,174500,3699824370,2600,2600,2600,2600,0
20240708,174400,3699824370,2600,2600,2600,2600,0
20240708,174300,3699824370,2600,2600,2600,2600,0
20240708,174200,3699824370,2600,2600,2600,2600,0
20240708,174100,3699824370,2600,2600,2600,2600,0
20240708,174000,3699824370,2600,2600,2600,2600,0
20240708,173900,3699824370,2600,2600,2600,2600,0
20240708,173800,3699824370,2600,2600,2600,2600,0
20240708,173700,3699824370,2600,2600,2600,2600,0
20240708,173600,3699824370,2600,2600,2600,2600,0
20240708,173500,3699824370,2600,2600,2600,2600,0
20240708,173400,3699824370,2600,2600,2600,2600,0
20240708,173300,3699824370,2600,2600,2600,2600,0
20240708,173200,3699824370,2600,2600,2600,2600,0
20240708,173100,3699824370,2600,2600,2600,2600,0
20240708,173000,3699824370,2600,2600,2600,2600,0
20240708,172900,3699824370,2600,2600,2600,2600,0
20240708,172800,3699824370,2600,2600,2600,2600,0
20240708,172700,3699824370,2600,2600,2600,2600,0
20240708,172600,3699824370,2600,2600,2600,2600,0
20240708,172500,3699824370,2600,2600,2600,2600,0
20240708,172400,3699824370,2600,2600,2600,2600,0
20240708,172300,3699824370,2600,2600,2600,2600,0
20240708,172200,3699824370,2600,2600,2600,2600,0
20240708,172100,3699824370,2600,2600,2600,2600,0
20240708,172000,3699824370,2600,2600,2600,2600,0
20240708,171900,3699824370,2600,2600,2600,2600,0
20240708,171800,3699824370,2600,2600,2600,2600,11364
20240708,171700,3699824370,2600,2600,2600,2600,0
20240708,171600,3699824370,2600,2600,2600,2600,0
20240708,171500,3699824370,2600,2600,2600,2600,0
20240708,171400,3699824370,2600,2600,2600,2600,0
20240708,171300,3699824370,2600,2600,2600,2600,0
20240708,171200,3699824370,2600,2600,2600,2600,0
20240708,171100,3699824370,2600,2600,2600,2600,0
20240708,171000,3699824370,2600,2600,2600,2600,0
20240708,170900,3699824370,2600,2600,2600,2600,0
20240708,170800,3699824370,2600,2600,2600,2600,0
20240708,170700,3699824370,2600,2600,2600,2600,0
20240708,170600,3699824370,2600,2600,2600,2600,0
20240708,170500,3699824370,2600,2600,2600,2600,0
20240708,170400,3699824370,2600,2600,2600,2600,0
20240708,170300,3699824370,2600,2600,2600,2600,0
20240708,170200,3699824370,2600,2600,2600,2600,0
20240708,170100,3699824370,2600,2600,2600,2600,0
20240708,170000,3699824370,2600,2600,2600,2600,0
20240708,165900,3699824370,2600,2600,2600,2600,0
20240708,165800,3699824370,2600,2600,2600,2600,0
20240708,165700,3699824370,2600,2600,2600,2600,0
20240708,165600,3699824370,2600,2600,2600,2600,0
20240708,165500,3699824370,2600,2600,2600,2600,0
20240708,165400,3699824370,2600,2600,2600,2600,0
20240708,165300,3699824370,2600,2600,2600,2600,0
20240708,165200,3699824370,2600,2600,2600,2600,0
20240708,165100,3699824370,2600,2600,2600,2600,0
20240708,165000,3699824370,2600,2600,2600,2600,0
20240708,164900,3699824370,2600,2600,2600,2600,0
20240708,164800,3699824370,2600,2600,2600,2600,11364
20240708,164700,3699824370,2600,2600,2600,2600,0
20240708,164600,3699824370,2600,2600,2600,2600,0
20240708,164500,3699824370,2600,2600,2600,2600,0
20240708,164400,3699824370,2600,2600,2600,2600,0
20240708,164300,3699824370,2600,2600,2600,2600,0
20240708,164200,3699824370,2600,2600,2600,2600,0
20240708,164100,3699824370,2600,2600,2600,2600,0
20240708,164000,3699824370,2600,2600,2600,2600,0
20240708,163900,3699824370,2600,2600,2600,2600,0
20240708,163800,3699824370,2600,2600,2600,2600,0
20240708,163700,3699824370,2600,2600,2600,2600,0
20240708,163600,3699824370,2600,2600,2600,2600,0
20240708,163500,3699824370,2600,2600,2600,2600,0
20240708,163400,3699824370,2600,2600,2600,2600,0
20240708,163300,3699824370,2600,2600,2600,2600,0
20240708,163200,3699824370,2600,2600,2600,2600,0
20240708,163100,3699824370,2600,2600,2600,2600,0
20240708,163000,3699824370,2600,2600,2600,2600,0
20240708,162900,3699824370,2600,2600,2600,2600,0
20240708,162800,3699824370,2600,2600,2600,2600,0
20240708,162700,3699824370,2600,2600,2600,2600,0
20240708,162600,3699824370,2600,2600,2600,2600,0
20240708,162500,3699824370,2600,2600,2600,2600,0
20240708,162400,3699824370,2600,2600,2600,2600,0
20240708,162300,3699824370,2600,2600,2600,2600,0
20240708,162200,3699824370,2600,2600,2600,2600,0
20240708,162100,3699824370,2600,2600,2600,2600,0
20240708,162000,3699824370,2600,2600,2600,2600,0
20240708,161900,3699824370,2600,2600,2600,2600,0
20240708,161800,3699824370,2600,2600,2600,2600,11364
20240708,161700,3699824370,2600,2600,2600,2600,0
20240708,161600,3699824370,2600,2600,2600,2600,0
20240708,161500,3699824370,2600,2600,2600,2600,0
20240708,161400,3699824370,2600,2600,2600,2600,0
20240708,161300,3699824370,2600,2600,2600,2600,0
20240708,161200,3699824370,2600,2600,2600,2600,0
20240708,161100,3699824370,2600,2600,2600,2600,0
20240708,161000,3699824370,2600,2600,2600,2600,0
20240708,160900,3699824370,2600,2600,2600,2600,0
20240708,160800,3699824370,2600,2600,2600,2600,0
20240708,160700,3699824370,2600,2600,2600,2600,0
20240708,160600,3699824370,2600,2600,2600,2600,0
20240708,160500,3699824370,2600,2600,2600,2600,0
20240708,160400,3699824370,2600,2600,2600,2600,0
20240708,160300,3699824370,2600,2600,2600,2600,0
20240708,160200,3699824370,2600,2600,2600,2600,0
20240708,160100,3699824370,2600,2600,2600,2600,0
20240708,160000,3699824370,2600,2600,2600,2600,0
20240708,155900,3699824370,2600,2600,2600,2600,0
20240708,155800,3699824370,2600,2600,2600,2600,0
20240708,155700,3699824370,2600,2600,2600,2600,0
20240708,155600,3699824370,2600,2600,2600,2600,0
20240708,155500,3699824370,2600,2600,2600,2600,0
20240708,155400,3699824370,2600,2600,2600,2600,0
20240708,155300,3699824370,2600,2600,2600,2600,0
20240708,155200,3699824370,2600,2600,2600,2600,0
20240708,155100,3699824370,2600,2600,2600,2600,0
20240708,155000,3699824370,2600,2600,2600,2600,0
20240708,154900,3699824370,2600,2600,2600,2600,0
20240708,154800,3699824370,2600,2600,2600,2600,11364
20240708,154700,3699824370,2600,2600,2600,2600,0
20240708,154600,3699824370,2600,2600,2600,2600,0
20240708,154500,3699824370,2600,2600,2600,2600,0
20240708,154400,3699824370,2600,2600,2600,2600,0
20240708,154300,3699824370,2600,2600,2600,2600,0
20240708,154200,3699824370,2600,2600,2600,2600,0
20240708,154100,3699824370,2600,2600,2600,2600,0
20240708,154000,3699824370,2600,2600,2600,2600,0
20240708,153900,3699824370,2600,2600,2600,2600,0
20240708,153800,3699824370,2600,2600,2600,2600,0
20240708,153700,3699824370,2600,2600,2600,2600,0
20240708,153600,3699824370,2600,2600,2600,2600,0
20240708,153500,3699824370,2600,2600,2600,2600,0
20240708,153400,3699824370,2600,2600,2600,2600,0
20240708,153300,3699824370,2600,2600,2600,2600,0
20240708,153200,3699824370,2600,2600,2600,2600,0
20240708,153100,3699824370,2600,2600,2600,2600,0
20240708,153000,3699824370,2600,2600,2600,2600,11364
20240708,152900,3670277970,2595,2595,2595,2595,0
20240708,152800,3670277970,2595,2595,2595,2595,0
20240708,152700,3670277970,2595,2595,2595,2595,0
20240708,152600,3670277970,2595,2595,2595,2595,0
20240708,152500,3670277970,2595,2595,2595,2595,0
20240708,152400,3670277970,2595,2595,2595,2595,0
20240708,152300,3670277970,2595,2595,2595,2595,0
20240708,152200,3670277970,2595,2595,2595,2595,0
20240708,152100,3670277970,2595,2595,2595,2595,0
20240708,152000,3670277970,2595,2595,2595,2595,0
20240708,151900,3670277970,2595,2605,2605,2595,6605
20240708,151800,3653120170,2610,2605,2610,2605,40
20240708,151700,3653015775,2610,2605,2610,2600,2777
20240708,151600,3645781685,2610,2610,2610,2610,225
20240708,151500,3645194435,2595,2610,2610,2595,2097
20240708,151400,3639742775,2595,2600,2610,2595,3288
20240708,151300,3631196665,2610,2600,2610,2595,8144
20240708,151200,3610014500,2600,2600,2600,2600,830
20240708,151100,3607856500,2605,2600,2605,2600,1234
20240708,151000,3604642080,2600,2600,2600,2600,75
20240708,150900,3604447080,2605,2600,2610,2600,311
20240708,150800,3603636730,2600,2600,2600,2600,394
20240708,150700,3602612330,2600,2600,2600,2600,4000
20240708,150600,3592212330,2610,2610,2610,2610,72
20240708,150500,3592024410,2610,2610,2610,2600,10611
20240708,150400,3564387595,2615,2615,2615,2610,441
20240708,150300,3563236385,2615,2610,2615,2610,390
20240708,150200,3562216575,2615,2615,2615,2615,440
20240708,150100,3561065975,2615,2605,2615,2605,156
20240708,150000,3560658635,2615,2615,2615,2615,0
20240708,145900,3560658635,2615,2600,2615,2600,10287
20240708,145800,3533902560,2600,2600,2610,2595,10005
20240708,145700,3507867880,2605,2605,2605,2605,8449
20240708,145600,3485858235,2605,2605,2605,2605,999
20240708,145500,3483255840,2605,2605,2610,2600,3278
20240708,145400,3474718130,2605,2605,2605,2605,2079
20240708,145300,3469302335,2605,2605,2605,2605,200
20240708,145200,3468781335,2605,2605,2605,2605,0
20240708,145100,3468781335,2605,2605,2605,2605,1001
20240708,145000,3466173730,2605,2605,2610,2605,994
20240708,144900,3463581860,2610,2610,2610,2610,16
20240708,144800,3463540100,2610,2610,2610,2610,385
20240708,144700,3462535250,2610,2610,2610,2610,15
20240708,144600,3462496100,2605,2610,2610,2605,1660
20240708,144500,3458171775,2605,2610,2610,2605,4568
20240708,144400,3446249345,2610,2610,2610,2610,892
20240708,144300,3443921225,2610,2610,2610,2605,9
20240708,144200,3443897760,2610,2610,2610,2610,394
20240708,144100,3442869420,2610,2615,2615,2610,685
20240708,144000,3441080570,2615,2610,2615,2610,457
20240708,143900,3439887770,2615,2610,2615,2610,571
20240708,143800,3438397355,2610,2610,2610,2610,1337
20240708,143700,3434907785,2620,2610,2620,2610,92
20240708,143600,3434667175,2610,2610,2610,2610,425
20240708,143500,3433557925,2620,2620,2620,2620,476
20240708,143400,3432310805,2620,2615,2620,2615,219
20240708,143300,3431738060,2610,2615,2615,2610,1166
20240708,143200,3428694605,2615,2615,2615,2615,305
20240708,143100,3427897030,2615,2615,2615,2615,1309
20240708,143000,3424473995,2615,2615,2615,2615,1934
20240708,142900,3419416585,2620,2615,2620,2615,1178
20240708,142800,3416336105,2615,2615,2615,2615,2000
20240708,142700,3411106105,2610,2610,2610,2610,1
20240708,142600,3411103495,2615,2615,2615,2615,50
20240708,142500,3410972745,2615,2610,2615,2610,906
20240708,142400,3408608010,2615,2610,2615,2610,101
20240708,142300,3408344395,2615,2615,2615,2615,0
20240708,142200,3408344395,2615,2610,2615,2610,411
20240708,142100,3407270930,2605,2610,2610,2605,2790
20240708,142000,3399990745,2610,2615,2615,2610,1409
20240708,141900,3396310390,2615,2610,2615,2610,739
20240708,141800,3394381475,2610,2615,2615,2610,9
20240708,141700,3394357945,2615,2615,2615,2615,271
20240708,141600,3393649280,2615,2615,2615,2615,20
20240708,141500,3393596980,2615,2615,2620,2615,822
20240708,141400,3391447435,2615,2615,2615,2615,1184
20240708,141300,3388351275,2615,2615,2615,2615,1000
20240708,141200,3385736275,2620,2615,2620,2615,482
20240708,141100,3384475465,2615,2615,2615,2615,0
20240708,141000,3384475465,2615,2615,2620,2615,263
20240708,140900,3383786605,2620,2620,2620,2620,0
20240708,140800,3383786605,2620,2615,2620,2615,149
20240708,140700,3383396315,2620,2620,2620,2620,1
20240708,140600,3383393695,2610,2615,2620,2610,209
20240708,140500,3382847065,2615,2615,2615,2605,3610
20240708,140400,3373427325,2615,2610,2615,2610,56
20240708,140300,3373280905,2610,2610,2610,2610,1871
20240708,140200,3368397595,2610,2610,2610,2610,56
20240708,140100,3368251435,2610,2610,2610,2610,0
20240708,140000,3368251435,2610,2610,2610,2610,44
20240708,135900,3368136595,2610,2615,2615,2610,350
20240708,135800,3367222845,2615,2620,2620,2615,490
20240708,135700,3365940545,2615,2615,2620,2615,102
20240708,135600,3365673605,2615,2615,2615,2615,1501
20240708,135500,3361748490,2610,2610,2610,2610,2397
20240708,135400,3355492320,2610,2610,2610,2610,0
20240708,135300,3355492320,2610,2610,2610,2610,2
20240708,135200,3355487100,2615,2615,2615,2615,2
20240708,135100,3355481870,2610,2610,2610,2610,245
20240708,135000,3354842420,2615,2620,2620,2615,162
20240708,134900,3354418780,2620,2620,2620,2620,100
20240708,134800,3354156780,2620,2605,2620,2605,4196
20240708,134700,3343192190,2600,2605,2610,2600,431
20240708,134600,3342070775,2605,2605,2605,2605,1
20240708,134500,3342068170,2610,2605,2610,2600,332
20240708,134400,3341203765,2610,2610,2610,2610,0
20240708,134300,3341203765,2610,2610,2610,2610,3
20240708,134200,3341195935,2615,2605,2615,2605,453
20240708,134100,3340015840,2610,2600,2610,2600,2839
20240708,134000,3332610270,2610,2600,2610,2600,277
20240708,133900,3331890010,2600,2605,2605,2600,675
20240708,133800,3330134275,2605,2605,2605,2605,227
20240708,133700,3329542940,2610,2605,2610,2605,1356
20240708,133600,3326010555,2610,2605,2610,2600,7872
20240708,133500,3305541845,2605,2605,2605,2605,797
20240708,133400,3303465660,2610,2610,2610,2610,1735
20240708,133300,3298937310,2610,2610,2610,2610,553
20240708,133200,3297493980,2610,2605,2610,2605,304
20240708,133100,3296702030,2605,2605,2605,2605,2000
20240708,133000,3291492030,2610,2605,2610,2605,950
20240708,132900,3289016220,2610,2610,2610,2610,361
20240708,132800,3288074010,2610,2615,2615,2610,43
20240708,132700,3287961775,2610,2615,2615,2610,140
20240708,132600,3287596175,2610,2610,2615,2610,1924
20240708,132500,3282565000,2610,2615,2615,2610,722
20240708,132400,3280676975,2610,2610,2610,2610,244
20240708,132300,3280040135,2605,2610,2610,2605,262
20240708,132200,3279357270,2615,2615,2615,2615,410
20240708,132100,3278285120,2615,2615,2615,2615,127
20240708,132000,3277953015,2605,2605,2615,2600,4472
20240708,131900,3266315660,2600,2610,2610,2600,1683
20240708,131800,3261931540,2610,2615,2615,2610,539
20240708,131700,3260524150,2615,2615,2615,2615,0
20240708,131600,3260524150,2615,2610,2615,2610,2284
20240708,131500,3254562830,2610,2610,2610,2610,1400
20240708,131400,3250908830,2610,2615,2615,2610,5
20240708,131300,3250895760,2615,2615,2615,2615,0
20240708,131200,3250895760,2615,2610,2620,2610,709
20240708,131100,3249039280,2620,2620,2620,2610,37
20240708,131000,3248942555,2615,2615,2615,2610,445
20240708,130900,3247779195,2610,2610,2615,2610,671
20240708,130800,3246027825,2610,2615,2615,2610,4195
20240708,130700,3235069450,2615,2615,2615,2615,4349
20240708,130600,3223696815,2615,2615,2620,2615,1061
20240708,130500,3220919225,2620,2615,2620,2610,2416
20240708,130400,3214590635,2615,2615,2620,2610,772
20240708,130300,3212574260,2620,2615,2620,2615,1289
20240708,130200,3209203515,2615,2610,2615,2610,709
20240708,130100,3207352990,2605,2605,2610,2605,649
20240708,130000,3205661715,2605,2605,2605,2605,185
20240708,125900,3205179790,2610,2605,2610,2605,1661
20240708,125800,3200852870,2610,2605,2610,2605,3221
20240708,125700,3192461350,2605,2605,2610,2605,1525
20240708,125600,3188483105,2605,2605,2605,2605,500
20240708,125500,3187180605,2610,2605,2610,2605,1222
20240708,125400,3183997045,2600,2600,2605,2600,406
20240708,125300,3182940820,2600,2605,2610,2600,104
20240708,125200,3182670400,2595,2605,2605,2595,1611
20240708,125100,3178487620,2605,2605,2605,2605,900
20240708,125000,3176143120,2605,2605,2605,2595,294
20240708,124900,3175379100,2600,2600,2600,2600,1
20240708,124800,3175376500,2600,2605,2605,2595,3408
20240708,124700,3166516400,2610,2610,2610,2610,130
20240708,124600,3166177100,2610,2610,2610,2600,493
20240708,124500,3164892355,2615,2605,2615,2605,186
20240708,124400,3164406785,2605,2605,2605,2605,27
20240708,124300,3164336450,2605,2610,2610,2600,3447
20240708,124200,3155373115,2605,2610,2610,2605,309
20240708,124100,3154568155,2605,2605,2605,2605,21
20240708,124000,3154513450,2610,2605,2610,2600,603
20240708,123900,3152942250,2615,2610,2620,2610,5074
20240708,123800,3139668200,2610,2605,2610,2600,1130
20240708,123700,3136722730,2605,2605,2605,2595,1039
20240708,123600,3134019780,2605,2600,2610,2585,10193
20240708,123500,3107619875,2595,2615,2625,2590,14489
20240708,123400,3069875065,2620,2615,2620,2615,1050
20240708,123300,3067125625,2620,2605,2620,2605,3445
20240708,123200,3058108665,2610,2610,2610,2605,2086
20240708,123100,3052664210,2615,2620,2620,2615,889
20240708,123000,3050335080,2620,2615,2620,2610,2533
20240708,122900,3043708200,2610,2605,2615,2605,1455
20240708,122800,3039906210,2605,2605,2605,2600,707
20240708,122700,3038065550,2605,2605,2605,2600,2729
20240708,122600,3030965850,2605,2605,2605,2600,956
20240708,122500,3028479180,2605,2600,2605,2600,907
20240708,122400,3026120970,2605,2600,2605,2595,4165
20240708,122300,3015307755,2605,2605,2610,2600,1323
20240708,122200,3011862565,2610,2610,2615,2605,1016
20240708,122100,3009212210,2615,2605,2615,2600,701
20240708,122000,3007384210,2605,2600,2605,2595,6180
20240708,121900,2991318955,2600,2610,2610,2600,12165
20240708,121800,2959649200,2610,2620,2620,2605,17988
20240708,121700,2912632665,2620,2625,2625,2620,2864
20240708,121600,2905116455,2625,2630,2630,2625,3057
20240708,121500,2897082665,2625,2625,2630,2625,15675
20240708,121400,2855882975,2630,2630,2630,2625,1457
20240708,121300,2852058085,2625,2630,2630,2625,1893
20240708,121200,2847081215,2630,2630,2635,2630,4001
20240708,121100,2836541900,2630,2630,2635,2625,5033
20240708,121000,2823305970,2625,2630,2630,2625,3409
20240708,120900,2814349560,2625,2630,2630,2620,24391
20240708,120800,2750401910,2630,2630,2640,2630,2249
20240708,120700,2744482385,2630,2645,2650,2630,8251
20240708,120600,2722721115,2650,2620,2650,2620,17591
20240708,120500,2676375540,2620,2625,2630,2620,14304
20240708,120400,2638832825,2625,2635,2640,2620,33123
20240708,120300,2551829250,2635,2635,2655,2630,17929
20240708,120200,2504499950,2630,2655,2665,2630,52534
20240708,120100,2365571555,2650,2655,2685,2650,78353
20240708,120000,2156813075,2655,2690,2705,2650,117821
20240708,115900,1841326695,2685,2625,2710,2615,220041
20240708,115800,1251890535,2625,2580,2665,2580,105689
20240708,115700,974329885,2580,2580,2580,2580,872
20240708,115600,972080125,2580,2580,2580,2580,1306
20240708,115500,968710645,2570,2570,2570,2570,0
20240708,115400,968710645,2570,2570,2570,2570,53
20240708,115300,968574435,2570,2570,2570,2570,0
20240708,115200,968574435,2570,2570,2570,2570,11
20240708,115100,968546165,2585,2575,2585,2575,3005
20240708,115000,960791500,2575,2575,2575,2575,17
20240708,114900,960747725,2575,2575,2575,2575,0
20240708,114800,960747725,2575,2575,2575,2575,0
20240708,114700,960747725,2575,2575,2575,2575,110
20240708,114600,960464475,2575,2575,2575,2575,479
20240708,114500,959231050,2580,2580,2580,2580,1
20240708,114400,959228470,2580,2580,2580,2575,26
20240708,114300,959161510,2575,2580,2580,2575,12
20240708,114200,959130600,2580,2575,2580,2575,753
20240708,114100,957191620,2580,2580,2580,2580,0
20240708,114000,957191620,2580,2580,2580,2580,70
20240708,113900,957011020,2580,2570,2580,2570,2
20240708,113800,957005870,2570,2570,2570,2570,108
20240708,113700,956728310,2580,2580,2580,2580,45
20240708,113600,956612210,2580,2575,2580,2565,44
20240708,113500,956499165,2575,2565,2575,2565,1027
20240708,113400,953864890,2565,2575,2575,2565,390
20240708,113300,952864530,2560,2570,2570,2560,13148
20240708,113200,919144645,2570,2570,2570,2570,0
20240708,113100,919144645,2570,2580,2580,2570,1584
20240708,113000,915071385,2580,2580,2580,2580,0
20240708,112900,915071385,2580,2580,2580,2580,20
20240708,112800,915019785,2580,2580,2580,2580,0
20240708,112700,915019785,2580,2580,2580,2580,20
20240708,112600,914968185,2580,2580,2580,2580,2
20240708,112500,914963025,2580,2580,2580,2580,500
20240708,112400,913673025,2575,2570,2575,2570,391
20240708,112300,912666205,2570,2570,2570,2570,2153
20240708,112200,907132995,2570,2570,2570,2570,0
20240708,112100,907132995,2570,2570,2570,2570,1012
20240708,112000,904532155,2570,2570,2570,2570,539
20240708,111900,903146925,2570,2570,2570,2570,834
20240708,111800,901003545,2575,2570,2575,2570,708
20240708,111700,899181945,2570,2570,2570,2570,2560
20240708,111600,892602745,2575,2570,2575,2570,146
20240708,111500,892227510,2570,2570,2570,2570,261
20240708,111400,891556740,2575,2575,2575,2575,24
20240708,111300,891494940,2575,2570,2575,2570,436
20240708,111200,890374415,2570,2575,2575,2570,102
20240708,111100,890112270,2575,2570,2575,2570,180
20240708,111000,889649525,2575,2575,2575,2575,240
20240708,110900,889031525,2575,2575,2575,2575,103
20240708,110800,888766300,2575,2570,2575,2570,9114
20240708,110700,865343315,2570,2570,2575,2570,3102
20240708,110600,857371150,2570,2570,2570,2570,30
20240708,110500,857294050,2575,2580,2580,2575,12
20240708,110400,857263145,2575,2580,2580,2575,2263
20240708,110300,851435855,2580,2580,2580,2575,503
20240708,110200,850140620,2580,2580,2580,2580,1500
20240708,110100,846270620,2580,2580,2580,2580,90
20240708,110000,846038420,2580,2580,2580,2575,153
20240708,105900,845644380,2580,2575,2580,2575,239
20240708,105800,845028945,2580,2580,2580,2575,9
20240708,105700,845005730,2575,2580,2580,2575,94
20240708,105600,844763660,2575,2575,2575,2575,10
20240708,105500,844737910,2575,2580,2580,2575,68
20240708,105400,844562785,2580,2580,2580,2580,1
20240708,105300,844560205,2580,2580,2580,2580,115
20240708,105200,844263505,2580,2580,2580,2580,0
20240708,105100,844263505,2580,2580,2580,2580,195
20240708,105000,843760405,2575,2575,2575,2575,0
20240708,104900,843760405,2575,2575,2575,2575,2436
20240708,104800,837487705,2580,2575,2580,2575,37
20240708,104700,837392375,2575,2580,2580,2575,1178
20240708,104600,834353205,2580,2580,2580,2580,0
20240708,104500,834353205,2580,2580,2580,2580,365
20240708,104400,833411505,2580,2580,2580,2580,0
20240708,104300,833411505,2580,2575,2580,2575,11
20240708,104200,833383175,2580,2580,2580,2580,1
20240708,104100,833380595,2575,2580,2580,2575,1233
20240708,104000,830201390,2575,2575,2575,2575,17
20240708,103900,830157615,2580,2580,2580,2580,0
20240708,103800,830157615,2580,2570,2580,2570,1558
20240708,103700,826153545,2570,2580,2580,2570,21
20240708,103600,826099535,2570,2570,2570,2570,0
20240708,103500,826099535,2570,2575,2575,2570,10000
20240708,103400,800387550,2575,2575,2575,2575,1
20240708,103300,800384975,2580,2580,2580,2580,0
20240708,103200,800384975,2580,2585,2585,2580,825
20240708,103100,798253230,2585,2575,2585,2575,406
20240708,103000,797205730,2575,2585,2585,2575,40
20240708,102900,797102340,2585,2575,2585,2575,532
20240708,102800,795727950,2575,2570,2585,2570,5703
20240708,102700,781044865,2575,2575,2575,2575,20
20240708,102600,780993365,2575,2575,2575,2575,0
20240708,102500,780993365,2575,2575,2575,2575,36
20240708,102400,780900665,2575,2575,2575,2575,1
20240708,102300,780898090,2575,2575,2575,2575,177
20240708,102200,780442315,2575,2575,2580,2575,386
20240708,102100,779447035,2580,2575,2580,2575,225
20240708,102000,778866565,2575,2570,2575,2570,405
20240708,101900,777825090,2575,2575,2575,2575,161
20240708,101800,777410515,2575,2575,2575,2575,58
20240708,101700,777261165,2575,2575,2575,2570,784
20240708,101600,775242370,2575,2580,2580,2575,483
20240708,101500,773998640,2580,2575,2580,2575,4008
20240708,101400,763658815,2580,2580,2580,2580,14
20240708,101300,763622695,2585,2585,2585,2585,50
20240708,101200,763493445,2575,2575,2575,2575,1000
20240708,101100,760918445,2575,2580,2580,2575,410
20240708,101000,759862595,2580,2580,2585,2580,546
20240708,100900,758453905,2580,2585,2585,2580,600
20240708,100800,756903865,2585,2585,2585,2585,43
20240708,100700,756792710,2580,2585,2585,2580,32
20240708,100600,756710040,2585,2585,2585,2575,5034
20240708,100500,743722240,2585,2585,2590,2585,2557
20240708,100400,737112385,2585,2590,2590,2585,751
20240708,100300,735170995,2590,2590,2590,2590,41
20240708,100200,735064805,2590,2585,2590,2585,296
20240708,100100,734299165,2585,2580,2585,2580,2224
20240708,100000,728552890,2580,2580,2580,2580,2107
20240708,095900,723116830,2580,2585,2585,2580,320
20240708,095800,722290130,2585,2590,2590,2585,1708
20240708,095700,717874900,2590,2590,2590,2590,224
20240708,095600,717294740,2595,2595,2595,2590,1352
20240708,095500,713786310,2590,2590,2590,2590,5174
20240708,095400,700385650,2585,2590,2595,2585,498
20240708,095300,699095830,2590,2590,2590,2590,2390
20240708,095200,692905730,2585,2585,2585,2585,0
20240708,095100,692905730,2585,2585,2590,2585,4289
20240708,095000,681818660,2580,2580,2580,2580,530
20240708,094900,680451260,2580,2580,2585,2580,712
20240708,094800,678614050,2580,2575,2580,2575,436
20240708,094700,677489175,2580,2585,2585,2580,1994
20240708,094600,672344620,2585,2585,2585,2585,1860
20240708,094500,667536520,2585,2590,2590,2585,85
20240708,094400,667316790,2590,2590,2590,2585,5088
20240708,094300,654140030,2585,2580,2585,2580,4428
20240708,094200,642711310,2580,2565,2580,2565,1925
20240708,094100,637754430,2570,2570,2575,2570,5622
20240708,094000,623305390,2570,2570,2570,2570,851
20240708,093900,621118320,2570,2575,2575,2570,2144
20240708,093800,615607080,2570,2570,2570,2570,1500
20240708,093700,611752080,2575,2575,2575,2570,708
20240708,093600,609930610,2575,2580,2580,2570,1069
20240708,093500,607177610,2575,2570,2580,2570,1022
20240708,093400,604550945,2570,2570,2570,2570,387
20240708,093300,603556355,2565,2570,2570,2565,1766
20240708,093200,599020845,2570,2570,2570,2570,6338
20240708,093100,582732185,2565,2585,2590,2565,17790
20240708,093000,536917675,2590,2585,2595,2585,17844
20240708,092900,490713945,2595,2605,2605,2585,7964
20240708,092800,470058975,2595,2600,2605,2595,11868
20240708,092700,439183840,2605,2600,2605,2595,3983
20240708,092600,428828090,2600,2600,2600,2595,17277
20240708,092500,383954090,2595,2605,2605,2595,28464
20240708,092400,309990550,2600,2600,2605,2595,14230
20240708,092300,272995155,2595,2575,2600,2575,11636
20240708,092200,242862630,2580,2575,2580,2575,4273
20240708,092100,231852065,2575,2585,2585,2575,997
20240708,092000,229282705,2580,2585,2585,2580,1882
20240708,091900,224419535,2585,2580,2585,2575,6230
20240708,091800,208347720,2575,2580,2580,2565,5128
20240708,091700,195140535,2580,2560,2580,2560,1657
20240708,091600,190880400,2565,2565,2565,2565,214
20240708,091500,190331490,2565,2565,2565,2555,2385
20240708,091400,184217765,2565,2555,2565,2550,7409
20240708,091300,165297150,2555,2570,2570,2555,1742
20240708,091200,160828980,2570,2555,2570,2555,7403
20240708,091100,141883345,2555,2550,2560,2550,523
20240708,091000,140547150,2555,2550,2555,2550,4974
20240708,090900,127863185,2550,2555,2560,2550,5257
20240708,090800,114453180,2555,2555,2555,2555,4573
20240708,090700,102769165,2560,2550,2560,2550,9529
20240708,090600,78455205,2550,2545,2550,2545,1153
20240708,090500,75515540,2545,2540,2555,2540,6760
20240708,090400,58323255,2540,2550,2550,2540,8736
20240708,090300,36104885,2550,2555,2555,2550,2561
20240708,090200,29569335,2555,2565,2565,2555,2629
20240708,090100,22849690,2560,2560,2570,2555,2215
20240708,090000,17184535,2570,2570,2580,2545,6695