KissMeData/033290/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,191900,192092635,2610,2610,2610,2610,4246
20240710,191800,192092635,2610,2610,2610,2610,0
20240710,191700,192092635,2610,2610,2610,2610,0
20240710,191600,192092635,2610,2610,2610,2610,0
20240710,191500,192092635,2610,2610,2610,2610,0
20240710,191400,192092635,2610,2610,2610,2610,0
20240710,191300,192092635,2610,2610,2610,2610,0
20240710,191200,192092635,2610,2610,2610,2610,0
20240710,191100,192092635,2610,2610,2610,2610,0
20240710,191000,192092635,2610,2610,2610,2610,0
20240710,190900,192092635,2610,2610,2610,2610,0
20240710,190800,192092635,2610,2610,2610,2610,0
20240710,190700,192092635,2610,2610,2610,2610,0
20240710,190600,192092635,2610,2610,2610,2610,0
20240710,190500,192092635,2610,2610,2610,2610,0
20240710,190400,192092635,2610,2610,2610,2610,0
20240710,190300,192092635,2610,2610,2610,2610,0
20240710,190200,192092635,2610,2610,2610,2610,0
20240710,190100,192092635,2610,2610,2610,2610,0
20240710,190000,192092635,2610,2610,2610,2610,0
20240710,185900,192092635,2610,2610,2610,2610,0
20240710,185800,192092635,2610,2610,2610,2610,0
20240710,185700,192092635,2610,2610,2610,2610,0
20240710,185600,192092635,2610,2610,2610,2610,0
20240710,185500,192092635,2610,2610,2610,2610,0
20240710,185400,192092635,2610,2610,2610,2610,0
20240710,185300,192092635,2610,2610,2610,2610,0
20240710,185200,192092635,2610,2610,2610,2610,0
20240710,185100,192092635,2610,2610,2610,2610,0
20240710,185000,192092635,2610,2610,2610,2610,0
20240710,184900,192092635,2610,2610,2610,2610,4246
20240710,184800,192092635,2610,2610,2610,2610,0
20240710,184700,192092635,2610,2610,2610,2610,0
20240710,184600,192092635,2610,2610,2610,2610,0
20240710,184500,192092635,2610,2610,2610,2610,0
20240710,184400,192092635,2610,2610,2610,2610,0
20240710,184300,192092635,2610,2610,2610,2610,0
20240710,184200,192092635,2610,2610,2610,2610,0
20240710,184100,192092635,2610,2610,2610,2610,0
20240710,184000,192092635,2610,2610,2610,2610,0
20240710,183900,192092635,2610,2610,2610,2610,0
20240710,183800,192092635,2610,2610,2610,2610,0
20240710,183700,192092635,2610,2610,2610,2610,0
20240710,183600,192092635,2610,2610,2610,2610,0
20240710,183500,192092635,2610,2610,2610,2610,0
20240710,183400,192092635,2610,2610,2610,2610,0
20240710,183300,192092635,2610,2610,2610,2610,0
20240710,183200,192092635,2610,2610,2610,2610,0
20240710,183100,192092635,2610,2610,2610,2610,0
20240710,183000,192092635,2610,2610,2610,2610,0
20240710,182900,192092635,2610,2610,2610,2610,0
20240710,182800,192092635,2610,2610,2610,2610,0
20240710,182700,192092635,2610,2610,2610,2610,0
20240710,182600,192092635,2610,2610,2610,2610,0
20240710,182500,192092635,2610,2610,2610,2610,0
20240710,182400,192092635,2610,2610,2610,2610,0
20240710,182300,192092635,2610,2610,2610,2610,0
20240710,182200,192092635,2610,2610,2610,2610,0
20240710,182100,192092635,2610,2610,2610,2610,0
20240710,182000,192092635,2610,2610,2610,2610,0
20240710,181900,192092635,2610,2610,2610,2610,4246
20240710,181800,192092635,2610,2610,2610,2610,0
20240710,181700,192092635,2610,2610,2610,2610,0
20240710,181600,192092635,2610,2610,2610,2610,0
20240710,181500,192092635,2610,2610,2610,2610,0
20240710,181400,192092635,2610,2610,2610,2610,0
20240710,181300,192092635,2610,2610,2610,2610,0
20240710,181200,192092635,2610,2610,2610,2610,0
20240710,181100,192092635,2610,2610,2610,2610,0
20240710,181000,192092635,2610,2610,2610,2610,0
20240710,180900,192092635,2610,2610,2610,2610,0
20240710,180800,192092635,2610,2610,2610,2610,0
20240710,180700,192092635,2610,2610,2610,2610,0
20240710,180600,192092635,2610,2610,2610,2610,0
20240710,180500,192092635,2610,2610,2610,2610,0
20240710,180400,192092635,2610,2610,2610,2610,0
20240710,180300,192092635,2610,2610,2610,2610,0
20240710,180200,192092635,2610,2610,2610,2610,0
20240710,180100,192092635,2610,2610,2610,2610,0
20240710,180000,192092635,2610,2610,2610,2610,0
20240710,175900,192092635,2610,2610,2610,2610,0
20240710,175800,192092635,2610,2610,2610,2610,0
20240710,175700,192092635,2610,2610,2610,2610,0
20240710,175600,192092635,2610,2610,2610,2610,0
20240710,175500,192092635,2610,2610,2610,2610,0
20240710,175400,192092635,2610,2610,2610,2610,0
20240710,175300,192092635,2610,2610,2610,2610,0
20240710,175200,192092635,2610,2610,2610,2610,0
20240710,175100,192092635,2610,2610,2610,2610,0
20240710,175000,192092635,2610,2610,2610,2610,0
20240710,174900,192092635,2610,2610,2610,2610,4246
20240710,174800,192092635,2610,2610,2610,2610,0
20240710,174700,192092635,2610,2610,2610,2610,0
20240710,174600,192092635,2610,2610,2610,2610,0
20240710,174500,192092635,2610,2610,2610,2610,0
20240710,174400,192092635,2610,2610,2610,2610,0
20240710,174300,192092635,2610,2610,2610,2610,0
20240710,174200,192092635,2610,2610,2610,2610,0
20240710,174100,192092635,2610,2610,2610,2610,0
20240710,174000,192092635,2610,2610,2610,2610,0
20240710,173900,192092635,2610,2610,2610,2610,0
20240710,173800,192092635,2610,2610,2610,2610,0
20240710,173700,192092635,2610,2610,2610,2610,0
20240710,173600,192092635,2610,2610,2610,2610,0
20240710,173500,192092635,2610,2610,2610,2610,0
20240710,173400,192092635,2610,2610,2610,2610,0
20240710,173300,192092635,2610,2610,2610,2610,0
20240710,173200,192092635,2610,2610,2610,2610,0
20240710,173100,192092635,2610,2610,2610,2610,0
20240710,173000,192092635,2610,2610,2610,2610,0
20240710,172900,192092635,2610,2610,2610,2610,0
20240710,172800,192092635,2610,2610,2610,2610,0
20240710,172700,192092635,2610,2610,2610,2610,0
20240710,172600,192092635,2610,2610,2610,2610,0
20240710,172500,192092635,2610,2610,2610,2610,0
20240710,172400,192092635,2610,2610,2610,2610,0
20240710,172300,192092635,2610,2610,2610,2610,0
20240710,172200,192092635,2610,2610,2610,2610,0
20240710,172100,192092635,2610,2610,2610,2610,0
20240710,172000,192092635,2610,2610,2610,2610,0
20240710,171900,192092635,2610,2610,2610,2610,4246
20240710,171800,192092635,2610,2610,2610,2610,0
20240710,171700,192092635,2610,2610,2610,2610,0
20240710,171600,192092635,2610,2610,2610,2610,0
20240710,171500,192092635,2610,2610,2610,2610,0
20240710,171400,192092635,2610,2610,2610,2610,0
20240710,171300,192092635,2610,2610,2610,2610,0
20240710,171200,192092635,2610,2610,2610,2610,0
20240710,171100,192092635,2610,2610,2610,2610,0
20240710,171000,192092635,2610,2610,2610,2610,0
20240710,170900,192092635,2610,2610,2610,2610,0
20240710,170800,192092635,2610,2610,2610,2610,0
20240710,170700,192092635,2610,2610,2610,2610,0
20240710,170600,192092635,2610,2610,2610,2610,0
20240710,170500,192092635,2610,2610,2610,2610,0
20240710,170400,192092635,2610,2610,2610,2610,0
20240710,170300,192092635,2610,2610,2610,2610,0
20240710,170200,192092635,2610,2610,2610,2610,0
20240710,170100,192092635,2610,2610,2610,2610,0
20240710,170000,192092635,2610,2610,2610,2610,0
20240710,165900,192092635,2610,2610,2610,2610,0
20240710,165800,192092635,2610,2610,2610,2610,0
20240710,165700,192092635,2610,2610,2610,2610,0
20240710,165600,192092635,2610,2610,2610,2610,0
20240710,165500,192092635,2610,2610,2610,2610,0
20240710,165400,192092635,2610,2610,2610,2610,0
20240710,165300,192092635,2610,2610,2610,2610,0
20240710,165200,192092635,2610,2610,2610,2610,0
20240710,165100,192092635,2610,2610,2610,2610,0
20240710,165000,192092635,2610,2610,2610,2610,0
20240710,164900,192092635,2610,2610,2610,2610,4246
20240710,164800,192092635,2610,2610,2610,2610,0
20240710,164700,192092635,2610,2610,2610,2610,0
20240710,164600,192092635,2610,2610,2610,2610,0
20240710,164500,192092635,2610,2610,2610,2610,0
20240710,164400,192092635,2610,2610,2610,2610,0
20240710,164300,192092635,2610,2610,2610,2610,0
20240710,164200,192092635,2610,2610,2610,2610,0
20240710,164100,192092635,2610,2610,2610,2610,0
20240710,164000,192092635,2610,2610,2610,2610,0
20240710,163900,192092635,2610,2610,2610,2610,0
20240710,163800,192092635,2610,2610,2610,2610,0
20240710,163700,192092635,2610,2610,2610,2610,0
20240710,163600,192092635,2610,2610,2610,2610,0
20240710,163500,192092635,2610,2610,2610,2610,0
20240710,163400,192092635,2610,2610,2610,2610,0
20240710,163300,192092635,2610,2610,2610,2610,0
20240710,163200,192092635,2610,2610,2610,2610,0
20240710,163100,192092635,2610,2610,2610,2610,0
20240710,163000,192092635,2610,2610,2610,2610,0
20240710,162900,192092635,2610,2610,2610,2610,0
20240710,162800,192092635,2610,2610,2610,2610,0
20240710,162700,192092635,2610,2610,2610,2610,0
20240710,162600,192092635,2610,2610,2610,2610,0
20240710,162500,192092635,2610,2610,2610,2610,0
20240710,162400,192092635,2610,2610,2610,2610,0
20240710,162300,192092635,2610,2610,2610,2610,0
20240710,162200,192092635,2610,2610,2610,2610,0
20240710,162100,192092635,2610,2610,2610,2610,0
20240710,162000,192092635,2610,2610,2610,2610,0
20240710,161900,192092635,2610,2610,2610,2610,4246
20240710,161800,192092635,2610,2610,2610,2610,0
20240710,161700,192092635,2610,2610,2610,2610,0
20240710,161600,192092635,2610,2610,2610,2610,0
20240710,161500,192092635,2610,2610,2610,2610,0
20240710,161400,192092635,2610,2610,2610,2610,0
20240710,161300,192092635,2610,2610,2610,2610,0
20240710,161200,192092635,2610,2610,2610,2610,0
20240710,161100,192092635,2610,2610,2610,2610,0
20240710,161000,192092635,2610,2610,2610,2610,0
20240710,160900,192092635,2610,2610,2610,2610,0
20240710,160800,192092635,2610,2610,2610,2610,0
20240710,160700,192092635,2610,2610,2610,2610,0
20240710,160600,192092635,2610,2610,2610,2610,0
20240710,160500,192092635,2610,2610,2610,2610,0
20240710,160400,192092635,2610,2610,2610,2610,0
20240710,160300,192092635,2610,2610,2610,2610,0
20240710,160200,192092635,2610,2610,2610,2610,0
20240710,160100,192092635,2610,2610,2610,2610,0
20240710,160000,192092635,2610,2610,2610,2610,0
20240710,155900,192092635,2610,2610,2610,2610,0
20240710,155800,192092635,2610,2610,2610,2610,0
20240710,155700,192092635,2610,2610,2610,2610,0
20240710,155600,192092635,2610,2610,2610,2610,0
20240710,155500,192092635,2610,2610,2610,2610,0
20240710,155400,192092635,2610,2610,2610,2610,0
20240710,155300,192092635,2610,2610,2610,2610,0
20240710,155200,192092635,2610,2610,2610,2610,0
20240710,155100,192092635,2610,2610,2610,2610,0
20240710,155000,192092635,2610,2610,2610,2610,0
20240710,154900,192092635,2610,2610,2610,2610,4246
20240710,154800,192092635,2610,2610,2610,2610,0
20240710,154700,192092635,2610,2610,2610,2610,0
20240710,154600,192092635,2610,2610,2610,2610,0
20240710,154500,192092635,2610,2610,2610,2610,0
20240710,154400,192092635,2610,2610,2610,2610,0
20240710,154300,192092635,2610,2610,2610,2610,0
20240710,154200,192092635,2610,2610,2610,2610,0
20240710,154100,192092635,2610,2610,2610,2610,0
20240710,154000,192092635,2610,2610,2610,2610,0
20240710,153900,192092635,2610,2610,2610,2610,0
20240710,153800,192092635,2610,2610,2610,2610,0
20240710,153700,192092635,2610,2610,2610,2610,0
20240710,153600,192092635,2610,2610,2610,2610,0
20240710,153500,192092635,2610,2610,2610,2610,0
20240710,153400,192092635,2610,2610,2610,2610,0
20240710,153300,192092635,2610,2610,2610,2610,0
20240710,153200,192092635,2610,2610,2610,2610,0
20240710,153100,192092635,2610,2610,2610,2610,0
20240710,153000,192092635,2610,2610,2610,2610,4246
20240710,152900,181010575,2615,2615,2615,2615,0
20240710,152800,181010575,2615,2615,2615,2615,0
20240710,152700,181010575,2615,2615,2615,2615,0
20240710,152600,181010575,2615,2615,2615,2615,0
20240710,152500,181010575,2615,2615,2615,2615,0
20240710,152400,181010575,2615,2615,2615,2615,0
20240710,152300,181010575,2615,2615,2615,2615,0
20240710,152200,181010575,2615,2615,2615,2615,0
20240710,152100,181010575,2615,2615,2615,2615,0
20240710,152000,181010575,2615,2615,2615,2615,0
20240710,151900,181010575,2615,2620,2620,2615,106
20240710,151800,180733360,2615,2620,2620,2615,381
20240710,151700,179735265,2620,2625,2625,2620,3536
20240710,151600,170470940,2620,2625,2625,2620,827
20240710,151500,168304165,2620,2620,2620,2620,72
20240710,151400,168115525,2625,2620,2625,2620,219
20240710,151300,167541650,2620,2620,2620,2620,1019
20240710,151200,164871870,2620,2625,2625,2620,17
20240710,151100,164827295,2625,2625,2625,2625,1
20240710,151000,164824670,2625,2625,2625,2625,0
20240710,150900,164824670,2625,2625,2625,2625,0
20240710,150800,164824670,2625,2625,2625,2625,0
20240710,150700,164824670,2625,2625,2625,2625,10
20240710,150600,164798420,2625,2625,2625,2625,0
20240710,150500,164798420,2625,2625,2625,2625,1
20240710,150400,164795795,2625,2625,2625,2625,4651
20240710,150300,152586920,2630,2630,2630,2630,16
20240710,150200,152544840,2625,2625,2625,2625,0
20240710,150100,152544840,2625,2625,2625,2625,0
20240710,150000,152544840,2625,2625,2625,2625,40
20240710,145900,152439840,2630,2630,2630,2630,3
20240710,145800,152431950,2630,2630,2630,2630,0
20240710,145700,152431950,2630,2630,2630,2630,110
20240710,145600,152142650,2625,2625,2625,2625,25
20240710,145500,152077025,2630,2630,2630,2630,0
20240710,145400,152077025,2630,2630,2630,2630,0
20240710,145300,152077025,2630,2630,2630,2630,0
20240710,145200,152077025,2630,2630,2630,2630,0
20240710,145100,152077025,2630,2625,2630,2625,771
20240710,145000,150053145,2630,2630,2630,2630,10
20240710,144900,150026845,2630,2630,2630,2630,0
20240710,144800,150026845,2630,2630,2630,2630,0
20240710,144700,150026845,2630,2630,2630,2630,191
20240710,144600,149524515,2630,2630,2630,2630,0
20240710,144500,149524515,2630,2630,2630,2630,9
20240710,144400,149500845,2625,2625,2625,2625,550
20240710,144300,148057095,2625,2625,2625,2625,0
20240710,144200,148057095,2625,2625,2625,2625,25
20240710,144100,147991470,2630,2630,2630,2630,0
20240710,144000,147991470,2630,2630,2630,2630,0
20240710,143900,147991470,2630,2630,2630,2630,0
20240710,143800,147991470,2630,2630,2630,2630,30
20240710,143700,147912570,2625,2625,2625,2625,1
20240710,143600,147909945,2630,2630,2630,2630,5
20240710,143500,147896795,2630,2630,2630,2630,10
20240710,143400,147870495,2625,2625,2625,2625,0
20240710,143300,147870495,2625,2625,2625,2625,0
20240710,143200,147870495,2625,2625,2625,2625,0
20240710,143100,147870495,2625,2625,2625,2625,0
20240710,143000,147870495,2625,2625,2625,2625,0
20240710,142900,147870495,2625,2625,2625,2625,0
20240710,142800,147870495,2625,2625,2625,2625,25
20240710,142700,147804870,2630,2630,2630,2630,0
20240710,142600,147804870,2630,2630,2630,2630,0
20240710,142500,147804870,2630,2630,2630,2630,1000
20240710,142400,145174870,2630,2630,2630,2630,0
20240710,142300,145174870,2630,2630,2630,2630,614
20240710,142200,143560050,2625,2625,2625,2625,0
20240710,142100,143560050,2625,2625,2625,2625,315
20240710,142000,142733175,2625,2625,2625,2625,0
20240710,141900,142733175,2625,2625,2625,2625,18
20240710,141800,142685925,2625,2625,2630,2625,99
20240710,141700,142426005,2625,2625,2625,2625,73
20240710,141600,142234380,2630,2630,2630,2630,2
20240710,141500,142229120,2625,2625,2625,2625,0
20240710,141400,142229120,2625,2625,2625,2625,25
20240710,141300,142163495,2625,2625,2625,2625,0
20240710,141200,142163495,2625,2625,2625,2625,1
20240710,141100,142160870,2630,2630,2630,2630,0
20240710,141000,142160870,2630,2630,2630,2630,0
20240710,140900,142160870,2630,2630,2630,2630,0
20240710,140800,142160870,2630,2630,2630,2630,0
20240710,140700,142160870,2630,2630,2630,2630,0
20240710,140600,142160870,2630,2630,2630,2630,20
20240710,140500,142108270,2630,2630,2630,2630,0
20240710,140400,142108270,2630,2630,2630,2630,0
20240710,140300,142108270,2630,2625,2630,2625,30
20240710,140200,142029470,2625,2625,2625,2625,18
20240710,140100,141982220,2630,2630,2630,2630,1
20240710,140000,141979590,2630,2625,2630,2625,30
20240710,135900,141900815,2625,2625,2625,2625,0
20240710,135800,141900815,2625,2625,2625,2625,0
20240710,135700,141900815,2625,2625,2625,2625,797
20240710,135600,139808690,2625,2625,2625,2625,1021
20240710,135500,137128565,2625,2625,2625,2625,7
20240710,135400,137110190,2625,2625,2625,2625,0
20240710,135300,137110190,2625,2625,2625,2625,100
20240710,135200,136847690,2625,2625,2625,2625,0
20240710,135100,136847690,2625,2625,2625,2625,0
20240710,135000,136847690,2625,2625,2625,2625,200
20240710,134900,136322690,2625,2625,2625,2625,50
20240710,134800,136191440,2625,2620,2625,2620,1050
20240710,134700,133440205,2620,2620,2620,2620,0
20240710,134600,133440205,2620,2625,2625,2620,75
20240710,134500,133243455,2625,2625,2625,2625,20
20240710,134400,133190955,2630,2630,2630,2630,0
20240710,134300,133190955,2630,2630,2630,2630,1
20240710,134200,133188325,2630,2630,2630,2630,0
20240710,134100,133188325,2630,2630,2630,2630,10
20240710,134000,133162025,2630,2630,2630,2630,5
20240710,133900,133148875,2630,2630,2630,2630,0
20240710,133800,133148875,2630,2630,2630,2630,0
20240710,133700,133148875,2630,2630,2630,2630,0
20240710,133600,133148875,2630,2630,2630,2630,0
20240710,133500,133148875,2630,2630,2630,2630,0
20240710,133400,133148875,2630,2630,2630,2630,1
20240710,133300,133146245,2620,2620,2620,2620,0
20240710,133200,133146245,2620,2625,2625,2620,25
20240710,133100,133080645,2630,2630,2630,2630,0
20240710,133000,133080645,2630,2630,2630,2630,5
20240710,132900,133067495,2625,2625,2625,2625,1
20240710,132800,133064870,2625,2625,2625,2625,0
20240710,132700,133064870,2625,2625,2625,2625,3
20240710,132600,133056995,2620,2620,2620,2620,7
20240710,132500,133038655,2620,2620,2620,2620,27
20240710,132400,132967915,2625,2625,2625,2625,1023
20240710,132300,130282540,2630,2630,2630,2630,2
20240710,132200,130277280,2625,2625,2625,2625,0
20240710,132100,130277280,2625,2625,2625,2625,0
20240710,132000,130277280,2625,2625,2625,2625,0
20240710,131900,130277280,2625,2625,2625,2625,0
20240710,131800,130277280,2625,2630,2630,2625,270
20240710,131700,129567310,2630,2630,2630,2630,368
20240710,131600,128599470,2630,2630,2630,2630,50
20240710,131500,128467970,2630,2630,2630,2630,0
20240710,131400,128467970,2630,2630,2630,2630,0
20240710,131300,128467970,2630,2630,2630,2630,30
20240710,131200,128389070,2630,2630,2630,2630,0
20240710,131100,128389070,2630,2630,2630,2630,2
20240710,131000,128383810,2630,2630,2630,2630,0
20240710,130900,128383810,2630,2630,2630,2630,0
20240710,130800,128383810,2630,2630,2630,2630,10
20240710,130700,128357510,2630,2630,2630,2630,1
20240710,130600,128354880,2625,2625,2625,2625,1000
20240710,130500,125729880,2625,2625,2625,2625,0
20240710,130400,125729880,2625,2625,2625,2625,25
20240710,130300,125664255,2630,2630,2630,2630,3
20240710,130200,125656365,2625,2625,2625,2625,1
20240710,130100,125653740,2630,2630,2630,2630,0
20240710,130000,125653740,2630,2630,2630,2630,0
20240710,125900,125653740,2630,2630,2630,2630,0
20240710,125800,125653740,2630,2625,2630,2625,2
20240710,125700,125648485,2630,2630,2630,2630,1
20240710,125600,125645855,2625,2625,2625,2625,0
20240710,125500,125645855,2625,2625,2625,2625,0
20240710,125400,125645855,2625,2625,2625,2625,0
20240710,125300,125645855,2625,2625,2625,2625,0
20240710,125200,125645855,2625,2625,2625,2625,0
20240710,125100,125645855,2625,2625,2625,2625,0
20240710,125000,125645855,2625,2625,2625,2625,52
20240710,124900,125509355,2625,2625,2625,2625,0
20240710,124800,125509355,2625,2625,2625,2625,1
20240710,124700,125506730,2625,2625,2625,2625,1
20240710,124600,125504105,2630,2630,2630,2630,0
20240710,124500,125504105,2630,2630,2630,2630,0
20240710,124400,125504105,2630,2630,2630,2630,7
20240710,124300,125485695,2625,2625,2625,2625,0
20240710,124200,125485695,2625,2625,2625,2625,88
20240710,124100,125254695,2630,2630,2630,2630,10
20240710,124000,125228395,2630,2630,2630,2625,568
20240710,123900,123737380,2625,2625,2625,2625,1
20240710,123800,123734755,2625,2625,2625,2625,1
20240710,123700,123732130,2635,2625,2635,2625,5212
20240710,123600,110050535,2625,2625,2625,2625,25
20240710,123500,109984910,2625,2625,2625,2625,0
20240710,123400,109984910,2625,2625,2625,2625,0
20240710,123300,109984910,2625,2630,2630,2625,1000
20240710,123200,107357310,2630,2630,2630,2630,0
20240710,123100,107357310,2630,2630,2630,2630,1
20240710,123000,107354680,2630,2630,2630,2630,32
20240710,122900,107270520,2630,2630,2630,2630,0
20240710,122800,107270520,2630,2630,2630,2630,1000
20240710,122700,104640520,2630,2630,2630,2630,0
20240710,122600,104640520,2630,2630,2630,2630,40
20240710,122500,104535320,2630,2630,2630,2630,0
20240710,122400,104535320,2630,2630,2630,2630,0
20240710,122300,104535320,2630,2630,2630,2630,0
20240710,122200,104535320,2630,2630,2630,2630,26
20240710,122100,104466940,2630,2630,2630,2630,0
20240710,122000,104466940,2630,2630,2630,2630,36
20240710,121900,104372260,2630,2630,2630,2630,0
20240710,121800,104372260,2630,2630,2630,2630,2
20240710,121700,104367000,2630,2630,2630,2630,1
20240710,121600,104364370,2635,2635,2635,2635,6
20240710,121500,104348560,2635,2635,2635,2635,0
20240710,121400,104348560,2635,2635,2635,2635,0
20240710,121300,104348560,2635,2635,2635,2635,20
20240710,121200,104295860,2630,2630,2630,2630,1
20240710,121100,104293230,2630,2630,2630,2630,400
20240710,121000,103241230,2630,2630,2630,2630,30
20240710,120900,103162330,2630,2630,2630,2630,0
20240710,120800,103162330,2630,2630,2630,2630,27
20240710,120700,103091320,2635,2635,2635,2635,26
20240710,120600,103022810,2630,2630,2630,2630,47
20240710,120500,102899200,2635,2635,2635,2635,0
20240710,120400,102899200,2635,2635,2635,2635,0
20240710,120300,102899200,2635,2635,2635,2635,0
20240710,120200,102899200,2635,2630,2635,2630,19
20240710,120100,102849140,2630,2630,2630,2630,0
20240710,120000,102849140,2630,2630,2630,2630,36
20240710,115900,102754460,2625,2625,2625,2625,0
20240710,115800,102754460,2625,2625,2625,2625,1
20240710,115700,102751835,2625,2625,2625,2625,2
20240710,115600,102746585,2635,2635,2635,2635,0
20240710,115500,102746585,2635,2635,2635,2635,1
20240710,115400,102743950,2630,2630,2630,2630,211
20240710,115300,102189020,2635,2630,2635,2630,301
20240710,115200,101397385,2625,2625,2625,2625,1
20240710,115100,101394760,2630,2630,2630,2630,0
20240710,115000,101394760,2630,2630,2630,2630,4
20240710,114900,101384240,2630,2630,2630,2630,0
20240710,114800,101384240,2630,2630,2630,2630,1
20240710,114700,101381610,2635,2635,2635,2635,5
20240710,114600,101368435,2635,2635,2635,2635,10
20240710,114500,101342085,2635,2630,2635,2625,1758
20240710,114400,96720115,2640,2635,2640,2635,80
20240710,114300,96509040,2630,2630,2630,2630,0
20240710,114200,96509040,2630,2630,2630,2630,1
20240710,114100,96506410,2635,2635,2635,2635,5
20240710,114000,96493235,2630,2630,2630,2630,26
20240710,113900,96424855,2635,2635,2635,2635,0
20240710,113800,96424855,2635,2635,2635,2635,11
20240710,113700,96395870,2640,2645,2645,2640,342
20240710,113600,95492985,2640,2640,2640,2640,1975
20240710,113500,90278985,2635,2630,2635,2630,6405
20240710,113400,73424400,2635,2635,2635,2635,0
20240710,113300,73424400,2635,2635,2635,2635,30
20240710,113200,73345350,2630,2630,2630,2630,205
20240710,113100,72806200,2635,2635,2635,2635,0
20240710,113000,72806200,2635,2635,2635,2635,5
20240710,112900,72793025,2635,2635,2635,2635,0
20240710,112800,72793025,2635,2635,2635,2630,1418
20240710,112700,69061600,2635,2635,2635,2635,5
20240710,112600,69048425,2635,2635,2635,2635,26
20240710,112500,68979915,2640,2640,2640,2640,0
20240710,112400,68979915,2640,2640,2640,2640,1
20240710,112300,68977275,2635,2635,2635,2635,500
20240710,112200,67659775,2640,2640,2640,2640,100
20240710,112100,67395775,2640,2640,2640,2640,1
20240710,112000,67393135,2635,2635,2635,2635,1405
20240710,111900,63690960,2635,2635,2635,2635,0
20240710,111800,63690960,2635,2635,2635,2635,517
20240710,111700,62328665,2640,2640,2640,2640,0
20240710,111600,62328665,2640,2640,2640,2640,1
20240710,111500,62326025,2635,2635,2635,2635,0
20240710,111400,62326025,2635,2635,2635,2635,0
20240710,111300,62326025,2635,2635,2635,2635,0
20240710,111200,62326025,2635,2635,2635,2635,28
20240710,111100,62252245,2635,2635,2635,2635,0
20240710,111000,62252245,2635,2635,2635,2635,27
20240710,110900,62181100,2635,2635,2635,2635,500
20240710,110800,60863600,2635,2635,2635,2635,0
20240710,110700,60863600,2635,2640,2640,2635,623
20240710,110600,59218885,2640,2640,2640,2640,30
20240710,110500,59139685,2640,2640,2640,2640,10
20240710,110400,59113285,2640,2640,2640,2640,0
20240710,110300,59113285,2640,2640,2640,2640,0
20240710,110200,59113285,2640,2640,2640,2640,1
20240710,110100,59110645,2635,2635,2635,2635,0
20240710,110000,59110645,2635,2635,2635,2635,33
20240710,105900,59023690,2635,2635,2635,2635,0
20240710,105800,59023690,2635,2635,2635,2635,27
20240710,105700,58952545,2640,2640,2640,2640,0
20240710,105600,58952545,2640,2640,2640,2640,0
20240710,105500,58952545,2640,2640,2640,2640,0
20240710,105400,58952545,2640,2640,2640,2640,1
20240710,105300,58949905,2640,2640,2640,2640,1
20240710,105200,58947265,2635,2635,2635,2635,1
20240710,105100,58944630,2640,2640,2640,2640,1
20240710,105000,58941990,2640,2640,2640,2640,0
20240710,104900,58941990,2640,2635,2640,2635,663
20240710,104800,57194980,2640,2635,2640,2635,2
20240710,104700,57189705,2640,2640,2640,2640,0
20240710,104600,57189705,2640,2640,2640,2640,0
20240710,104500,57189705,2640,2640,2640,2640,1
20240710,104400,57187065,2635,2635,2635,2635,26
20240710,104300,57118555,2640,2640,2640,2640,1
20240710,104200,57115915,2635,2635,2635,2635,0
20240710,104100,57115915,2635,2635,2635,2635,0
20240710,104000,57115915,2635,2635,2635,2635,30
20240710,103900,57036865,2635,2635,2635,2635,0
20240710,103800,57036865,2635,2635,2635,2635,621
20240710,103700,55400530,2640,2640,2640,2640,0
20240710,103600,55400530,2640,2640,2640,2640,0
20240710,103500,55400530,2640,2640,2640,2640,0
20240710,103400,55400530,2640,2635,2640,2635,3005
20240710,103300,47482340,2640,2640,2640,2640,3
20240710,103200,47474420,2635,2635,2635,2635,334
20240710,103100,46594330,2640,2635,2640,2635,78
20240710,103000,46388770,2630,2630,2630,2630,26
20240710,102900,46320390,2635,2635,2635,2635,4
20240710,102800,46309850,2635,2635,2635,2635,1
20240710,102700,46307215,2635,2635,2635,2635,2
20240710,102600,46301945,2635,2635,2635,2635,2
20240710,102500,46296675,2635,2635,2635,2635,1843
20240710,102400,41440370,2640,2640,2640,2640,0
20240710,102300,41440370,2640,2635,2640,2635,660
20240710,102200,39701265,2635,2640,2640,2635,12
20240710,102100,39669590,2635,2635,2635,2635,2000
20240710,102000,34399590,2635,2635,2635,2635,33
20240710,101900,34312635,2635,2635,2635,2635,0
20240710,101800,34312635,2635,2640,2640,2635,11
20240710,101700,34283600,2635,2640,2640,2635,15
20240710,101600,34244005,2640,2640,2640,2640,0
20240710,101500,34244005,2640,2640,2640,2640,0
20240710,101400,34244005,2640,2640,2640,2640,0
20240710,101300,34244005,2640,2640,2640,2640,0
20240710,101200,34244005,2640,2640,2640,2640,0
20240710,101100,34244005,2640,2640,2640,2640,0
20240710,101000,34244005,2640,2635,2640,2635,40
20240710,100900,34138555,2635,2635,2635,2635,164
20240710,100800,33706415,2640,2640,2640,2640,1
20240710,100700,33703775,2635,2635,2635,2635,1
20240710,100600,33701140,2640,2640,2640,2640,0
20240710,100500,33701140,2640,2640,2640,2640,71
20240710,100400,33513700,2640,2640,2640,2640,6
20240710,100300,33497860,2635,2635,2635,2635,500
20240710,100200,32180360,2640,2640,2640,2640,2
20240710,100100,32175080,2640,2640,2640,2640,15
20240710,100000,32135480,2635,2635,2635,2635,951
20240710,095900,29629595,2640,2640,2640,2640,0
20240710,095800,29629595,2640,2640,2640,2635,14
20240710,095700,29592640,2640,2640,2640,2640,23
20240710,095600,29531920,2640,2640,2640,2640,0
20240710,095500,29531920,2640,2640,2640,2640,300
20240710,095400,28739920,2640,2640,2640,2640,0
20240710,095300,28739920,2640,2640,2640,2640,5
20240710,095200,28726720,2635,2635,2640,2635,4
20240710,095100,28716175,2640,2640,2640,2640,2
20240710,095000,28710895,2640,2640,2640,2640,0
20240710,094900,28710895,2640,2640,2640,2640,0
20240710,094800,28710895,2640,2635,2640,2635,10
20240710,094700,28684500,2640,2640,2640,2640,11
20240710,094600,28655460,2635,2635,2635,2635,0
20240710,094500,28655460,2635,2635,2635,2635,0
20240710,094400,28655460,2635,2630,2635,2630,602
20240710,094300,27072190,2630,2635,2635,2630,2000
20240710,094200,21811070,2635,2635,2635,2635,1
20240710,094100,21808435,2635,2635,2635,2635,11
20240710,094000,21779450,2640,2640,2640,2640,0
20240710,093900,21779450,2640,2640,2640,2640,5
20240710,093800,21766250,2635,2635,2635,2635,1
20240710,093700,21763615,2640,2635,2640,2630,2313
20240710,093600,15675295,2630,2640,2640,2630,804
20240710,093500,13558270,2645,2645,2645,2645,10
20240710,093400,13531820,2645,2645,2645,2645,0
20240710,093300,13531820,2645,2640,2645,2635,690
20240710,093200,11711165,2640,2640,2640,2640,3
20240710,093100,11703245,2635,2635,2635,2635,0
20240710,093000,11703245,2635,2635,2635,2635,202
20240710,092900,11170975,2640,2645,2645,2635,1530
20240710,092800,7133600,2645,2645,2645,2645,0
20240710,092700,7133600,2645,2645,2645,2645,1
20240710,092600,7130955,2650,2650,2650,2650,6
20240710,092500,7115055,2650,2650,2650,2650,2
20240710,092400,7109755,2650,2645,2650,2645,79
20240710,092300,6900795,2650,2650,2655,2650,21
20240710,092200,6845125,2645,2650,2655,2645,133
20240710,092100,6492675,2655,2655,2655,2655,3
20240710,092000,6484710,2655,2655,2655,2650,562
20240710,091900,4994330,2660,2660,2660,2655,109
20240710,091800,4704815,2655,2655,2655,2655,1
20240710,091700,4702160,2655,2655,2655,2655,47
20240710,091600,4577375,2660,2660,2660,2660,0
20240710,091500,4577375,2660,2660,2660,2660,0
20240710,091400,4577375,2660,2660,2660,2660,0
20240710,091300,4577375,2660,2660,2660,2660,205
20240710,091200,4032075,2670,2670,2670,2670,0
20240710,091100,4032075,2670,2670,2670,2670,0
20240710,091000,4032075,2670,2670,2670,2670,0
20240710,090900,4032075,2670,2655,2670,2655,500
20240710,090800,2701755,2655,2645,2655,2645,2
20240710,090700,2696455,2645,2655,2655,2645,6
20240710,090600,2680535,2655,2655,2655,2655,0
20240710,090500,2680535,2655,2655,2655,2655,0
20240710,090400,2680535,2655,2655,2655,2655,0
20240710,090300,2680535,2655,2655,2655,2645,7
20240710,090200,2662000,2645,2655,2655,2645,2
20240710,090100,2656700,2645,2650,2650,2645,980
20240710,090000,60960,2660,2650,2660,2650,23