KissMeData/033290/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,191800,188993300,2620,2620,2620,2620,3594
20240711,191700,188993300,2620,2620,2620,2620,0
20240711,191600,188993300,2620,2620,2620,2620,0
20240711,191500,188993300,2620,2620,2620,2620,0
20240711,191400,188993300,2620,2620,2620,2620,0
20240711,191300,188993300,2620,2620,2620,2620,0
20240711,191200,188993300,2620,2620,2620,2620,0
20240711,191100,188993300,2620,2620,2620,2620,0
20240711,191000,188993300,2620,2620,2620,2620,0
20240711,190900,188993300,2620,2620,2620,2620,0
20240711,190800,188993300,2620,2620,2620,2620,0
20240711,190700,188993300,2620,2620,2620,2620,0
20240711,190600,188993300,2620,2620,2620,2620,0
20240711,190500,188993300,2620,2620,2620,2620,0
20240711,190400,188993300,2620,2620,2620,2620,0
20240711,190300,188993300,2620,2620,2620,2620,0
20240711,190200,188993300,2620,2620,2620,2620,0
20240711,190100,188993300,2620,2620,2620,2620,0
20240711,190000,188993300,2620,2620,2620,2620,0
20240711,185900,188993300,2620,2620,2620,2620,0
20240711,185800,188993300,2620,2620,2620,2620,0
20240711,185700,188993300,2620,2620,2620,2620,0
20240711,185600,188993300,2620,2620,2620,2620,0
20240711,185500,188993300,2620,2620,2620,2620,0
20240711,185400,188993300,2620,2620,2620,2620,0
20240711,185300,188993300,2620,2620,2620,2620,0
20240711,185200,188993300,2620,2620,2620,2620,0
20240711,185100,188993300,2620,2620,2620,2620,0
20240711,185000,188993300,2620,2620,2620,2620,0
20240711,184900,188993300,2620,2620,2620,2620,0
20240711,184800,188993300,2620,2620,2620,2620,3594
20240711,184700,188993300,2620,2620,2620,2620,0
20240711,184600,188993300,2620,2620,2620,2620,0
20240711,184500,188993300,2620,2620,2620,2620,0
20240711,184400,188993300,2620,2620,2620,2620,0
20240711,184300,188993300,2620,2620,2620,2620,0
20240711,184200,188993300,2620,2620,2620,2620,0
20240711,184100,188993300,2620,2620,2620,2620,0
20240711,184000,188993300,2620,2620,2620,2620,0
20240711,183900,188993300,2620,2620,2620,2620,0
20240711,183800,188993300,2620,2620,2620,2620,0
20240711,183700,188993300,2620,2620,2620,2620,0
20240711,183600,188993300,2620,2620,2620,2620,0
20240711,183500,188993300,2620,2620,2620,2620,0
20240711,183400,188993300,2620,2620,2620,2620,0
20240711,183300,188993300,2620,2620,2620,2620,0
20240711,183200,188993300,2620,2620,2620,2620,0
20240711,183100,188993300,2620,2620,2620,2620,0
20240711,183000,188993300,2620,2620,2620,2620,0
20240711,182900,188993300,2620,2620,2620,2620,0
20240711,182800,188993300,2620,2620,2620,2620,0
20240711,182700,188993300,2620,2620,2620,2620,0
20240711,182600,188993300,2620,2620,2620,2620,0
20240711,182500,188993300,2620,2620,2620,2620,0
20240711,182400,188993300,2620,2620,2620,2620,0
20240711,182300,188993300,2620,2620,2620,2620,0
20240711,182200,188993300,2620,2620,2620,2620,0
20240711,182100,188993300,2620,2620,2620,2620,0
20240711,182000,188993300,2620,2620,2620,2620,0
20240711,181900,188993300,2620,2620,2620,2620,0
20240711,181800,188993300,2620,2620,2620,2620,3594
20240711,181700,188993300,2620,2620,2620,2620,0
20240711,181600,188993300,2620,2620,2620,2620,0
20240711,181500,188993300,2620,2620,2620,2620,0
20240711,181400,188993300,2620,2620,2620,2620,0
20240711,181300,188993300,2620,2620,2620,2620,0
20240711,181200,188993300,2620,2620,2620,2620,0
20240711,181100,188993300,2620,2620,2620,2620,0
20240711,181000,188993300,2620,2620,2620,2620,0
20240711,180900,188993300,2620,2620,2620,2620,0
20240711,180800,188993300,2620,2620,2620,2620,0
20240711,180700,188993300,2620,2620,2620,2620,0
20240711,180600,188993300,2620,2620,2620,2620,0
20240711,180500,188993300,2620,2620,2620,2620,0
20240711,180400,188993300,2620,2620,2620,2620,0
20240711,180300,188993300,2620,2620,2620,2620,0
20240711,180200,188993300,2620,2620,2620,2620,0
20240711,180100,188993300,2620,2620,2620,2620,0
20240711,180000,188993300,2620,2620,2620,2620,0
20240711,175900,188993300,2620,2620,2620,2620,0
20240711,175800,188993300,2620,2620,2620,2620,0
20240711,175700,188993300,2620,2620,2620,2620,0
20240711,175600,188993300,2620,2620,2620,2620,0
20240711,175500,188993300,2620,2620,2620,2620,0
20240711,175400,188993300,2620,2620,2620,2620,0
20240711,175300,188993300,2620,2620,2620,2620,0
20240711,175200,188993300,2620,2620,2620,2620,0
20240711,175100,188993300,2620,2620,2620,2620,0
20240711,175000,188993300,2620,2620,2620,2620,0
20240711,174900,188993300,2620,2620,2620,2620,0
20240711,174800,188993300,2620,2620,2620,2620,3594
20240711,174700,188993300,2620,2620,2620,2620,0
20240711,174600,188993300,2620,2620,2620,2620,0
20240711,174500,188993300,2620,2620,2620,2620,0
20240711,174400,188993300,2620,2620,2620,2620,0
20240711,174300,188993300,2620,2620,2620,2620,0
20240711,174200,188993300,2620,2620,2620,2620,0
20240711,174100,188993300,2620,2620,2620,2620,0
20240711,174000,188993300,2620,2620,2620,2620,0
20240711,173900,188993300,2620,2620,2620,2620,0
20240711,173800,188993300,2620,2620,2620,2620,0
20240711,173700,188993300,2620,2620,2620,2620,0
20240711,173600,188993300,2620,2620,2620,2620,0
20240711,173500,188993300,2620,2620,2620,2620,0
20240711,173400,188993300,2620,2620,2620,2620,0
20240711,173300,188993300,2620,2620,2620,2620,0
20240711,173200,188993300,2620,2620,2620,2620,0
20240711,173100,188993300,2620,2620,2620,2620,0
20240711,173000,188993300,2620,2620,2620,2620,0
20240711,172900,188993300,2620,2620,2620,2620,0
20240711,172800,188993300,2620,2620,2620,2620,0
20240711,172700,188993300,2620,2620,2620,2620,0
20240711,172600,188993300,2620,2620,2620,2620,0
20240711,172500,188993300,2620,2620,2620,2620,0
20240711,172400,188993300,2620,2620,2620,2620,0
20240711,172300,188993300,2620,2620,2620,2620,0
20240711,172200,188993300,2620,2620,2620,2620,0
20240711,172100,188993300,2620,2620,2620,2620,0
20240711,172000,188993300,2620,2620,2620,2620,0
20240711,171900,188993300,2620,2620,2620,2620,0
20240711,171800,188993300,2620,2620,2620,2620,3594
20240711,171700,188993300,2620,2620,2620,2620,0
20240711,171600,188993300,2620,2620,2620,2620,0
20240711,171500,188993300,2620,2620,2620,2620,0
20240711,171400,188993300,2620,2620,2620,2620,0
20240711,171300,188993300,2620,2620,2620,2620,0
20240711,171200,188993300,2620,2620,2620,2620,0
20240711,171100,188993300,2620,2620,2620,2620,0
20240711,171000,188993300,2620,2620,2620,2620,0
20240711,170900,188993300,2620,2620,2620,2620,0
20240711,170800,188993300,2620,2620,2620,2620,0
20240711,170700,188993300,2620,2620,2620,2620,0
20240711,170600,188993300,2620,2620,2620,2620,0
20240711,170500,188993300,2620,2620,2620,2620,0
20240711,170400,188993300,2620,2620,2620,2620,0
20240711,170300,188993300,2620,2620,2620,2620,0
20240711,170200,188993300,2620,2620,2620,2620,0
20240711,170100,188993300,2620,2620,2620,2620,0
20240711,170000,188993300,2620,2620,2620,2620,0
20240711,165900,188993300,2620,2620,2620,2620,0
20240711,165800,188993300,2620,2620,2620,2620,0
20240711,165700,188993300,2620,2620,2620,2620,0
20240711,165600,188993300,2620,2620,2620,2620,0
20240711,165500,188993300,2620,2620,2620,2620,0
20240711,165400,188993300,2620,2620,2620,2620,0
20240711,165300,188993300,2620,2620,2620,2620,0
20240711,165200,188993300,2620,2620,2620,2620,0
20240711,165100,188993300,2620,2620,2620,2620,0
20240711,165000,188993300,2620,2620,2620,2620,0
20240711,164900,188993300,2620,2620,2620,2620,0
20240711,164800,188993300,2620,2620,2620,2620,3594
20240711,164700,188993300,2620,2620,2620,2620,0
20240711,164600,188993300,2620,2620,2620,2620,0
20240711,164500,188993300,2620,2620,2620,2620,0
20240711,164400,188993300,2620,2620,2620,2620,0
20240711,164300,188993300,2620,2620,2620,2620,0
20240711,164200,188993300,2620,2620,2620,2620,0
20240711,164100,188993300,2620,2620,2620,2620,0
20240711,164000,188993300,2620,2620,2620,2620,0
20240711,163900,188993300,2620,2620,2620,2620,0
20240711,163800,188993300,2620,2620,2620,2620,0
20240711,163700,188993300,2620,2620,2620,2620,0
20240711,163600,188993300,2620,2620,2620,2620,0
20240711,163500,188993300,2620,2620,2620,2620,0
20240711,163400,188993300,2620,2620,2620,2620,0
20240711,163300,188993300,2620,2620,2620,2620,0
20240711,163200,188993300,2620,2620,2620,2620,0
20240711,163100,188993300,2620,2620,2620,2620,0
20240711,163000,188993300,2620,2620,2620,2620,0
20240711,162900,188993300,2620,2620,2620,2620,0
20240711,162800,188993300,2620,2620,2620,2620,0
20240711,162700,188993300,2620,2620,2620,2620,0
20240711,162600,188993300,2620,2620,2620,2620,0
20240711,162500,188993300,2620,2620,2620,2620,0
20240711,162400,188993300,2620,2620,2620,2620,0
20240711,162300,188993300,2620,2620,2620,2620,0
20240711,162200,188993300,2620,2620,2620,2620,0
20240711,162100,188993300,2620,2620,2620,2620,0
20240711,162000,188993300,2620,2620,2620,2620,0
20240711,161900,188993300,2620,2620,2620,2620,0
20240711,161800,188993300,2620,2620,2620,2620,3594
20240711,161700,188993300,2620,2620,2620,2620,0
20240711,161600,188993300,2620,2620,2620,2620,0
20240711,161500,188993300,2620,2620,2620,2620,0
20240711,161400,188993300,2620,2620,2620,2620,0
20240711,161300,188993300,2620,2620,2620,2620,0
20240711,161200,188993300,2620,2620,2620,2620,0
20240711,161100,188993300,2620,2620,2620,2620,0
20240711,161000,188993300,2620,2620,2620,2620,0
20240711,160900,188993300,2620,2620,2620,2620,0
20240711,160800,188993300,2620,2620,2620,2620,0
20240711,160700,188993300,2620,2620,2620,2620,0
20240711,160600,188993300,2620,2620,2620,2620,0
20240711,160500,188993300,2620,2620,2620,2620,0
20240711,160400,188993300,2620,2620,2620,2620,0
20240711,160300,188993300,2620,2620,2620,2620,0
20240711,160200,188993300,2620,2620,2620,2620,0
20240711,160100,188993300,2620,2620,2620,2620,0
20240711,160000,188993300,2620,2620,2620,2620,0
20240711,155900,188993300,2620,2620,2620,2620,0
20240711,155800,188993300,2620,2620,2620,2620,0
20240711,155700,188993300,2620,2620,2620,2620,0
20240711,155600,188993300,2620,2620,2620,2620,0
20240711,155500,188993300,2620,2620,2620,2620,0
20240711,155400,188993300,2620,2620,2620,2620,0
20240711,155300,188993300,2620,2620,2620,2620,0
20240711,155200,188993300,2620,2620,2620,2620,0
20240711,155100,188993300,2620,2620,2620,2620,0
20240711,155000,188993300,2620,2620,2620,2620,0
20240711,154900,188993300,2620,2620,2620,2620,0
20240711,154800,188993300,2620,2620,2620,2620,3594
20240711,154700,188993300,2620,2620,2620,2620,0
20240711,154600,188993300,2620,2620,2620,2620,0
20240711,154500,188993300,2620,2620,2620,2620,0
20240711,154400,188993300,2620,2620,2620,2620,0
20240711,154300,188993300,2620,2620,2620,2620,0
20240711,154200,188993300,2620,2620,2620,2620,0
20240711,154100,188993300,2620,2620,2620,2620,0
20240711,154000,188993300,2620,2620,2620,2620,0
20240711,153900,188993300,2620,2620,2620,2620,0
20240711,153800,188993300,2620,2620,2620,2620,0
20240711,153700,188993300,2620,2620,2620,2620,0
20240711,153600,188993300,2620,2620,2620,2620,0
20240711,153500,188993300,2620,2620,2620,2620,0
20240711,153400,188993300,2620,2620,2620,2620,0
20240711,153300,188993300,2620,2620,2620,2620,0
20240711,153200,188993300,2620,2620,2620,2620,0
20240711,153100,188993300,2620,2620,2620,2620,0
20240711,153000,188993300,2620,2620,2620,2620,3594
20240711,152900,179577020,2625,2625,2625,2625,0
20240711,152800,179577020,2625,2625,2625,2625,0
20240711,152700,179577020,2625,2625,2625,2625,0
20240711,152600,179577020,2625,2625,2625,2625,0
20240711,152500,179577020,2625,2625,2625,2625,0
20240711,152400,179577020,2625,2625,2625,2625,0
20240711,152300,179577020,2625,2625,2625,2625,0
20240711,152200,179577020,2625,2625,2625,2625,0
20240711,152100,179577020,2625,2625,2625,2625,0
20240711,152000,179577020,2625,2625,2625,2625,0
20240711,151900,179577020,2625,2620,2625,2620,233
20240711,151800,178966465,2625,2620,2625,2620,40
20240711,151700,178861650,2625,2625,2625,2625,3
20240711,151600,178853775,2620,2620,2620,2620,0
20240711,151500,178853775,2620,2620,2620,2620,0
20240711,151400,178853775,2620,2625,2625,2620,238
20240711,151300,178230025,2620,2620,2620,2620,100
20240711,151200,177968025,2620,2625,2625,2620,3863
20240711,151100,167827880,2625,2625,2625,2625,0
20240711,151000,167827880,2625,2625,2625,2625,0
20240711,150900,167827880,2625,2625,2625,2625,0
20240711,150800,167827880,2625,2630,2630,2625,233
20240711,150700,167215865,2625,2625,2625,2625,209
20240711,150600,166667240,2630,2630,2630,2630,0
20240711,150500,166667240,2630,2630,2630,2630,0
20240711,150400,166667240,2630,2625,2630,2625,5
20240711,150300,166654100,2630,2630,2630,2630,0
20240711,150200,166654100,2630,2630,2630,2630,0
20240711,150100,166654100,2630,2630,2630,2630,0
20240711,150000,166654100,2630,2630,2630,2630,0
20240711,145900,166654100,2630,2630,2630,2630,0
20240711,145800,166654100,2630,2630,2630,2630,0
20240711,145700,166654100,2630,2630,2630,2630,0
20240711,145600,166654100,2630,2630,2630,2630,0
20240711,145500,166654100,2630,2630,2630,2630,0
20240711,145400,166654100,2630,2630,2630,2630,355
20240711,145300,165720450,2630,2630,2630,2630,0
20240711,145200,165720450,2630,2630,2630,2630,0
20240711,145100,165720450,2630,2630,2630,2630,50
20240711,145000,165588950,2630,2625,2630,2625,2199
20240711,144900,159810585,2630,2630,2630,2630,100
20240711,144800,159547585,2630,2630,2630,2630,0
20240711,144700,159547585,2630,2630,2630,2630,0
20240711,144600,159547585,2630,2630,2630,2630,0
20240711,144500,159547585,2630,2630,2630,2630,0
20240711,144400,159547585,2630,2630,2630,2630,1
20240711,144300,159544955,2630,2630,2630,2630,3
20240711,144200,159537065,2625,2625,2625,2625,0
20240711,144100,159537065,2625,2620,2625,2620,24
20240711,144000,159474085,2630,2630,2630,2630,0
20240711,143900,159474085,2630,2620,2630,2620,13
20240711,143800,159440010,2625,2625,2625,2625,0
20240711,143700,159440010,2625,2625,2625,2625,0
20240711,143600,159440010,2625,2620,2625,2620,1519
20240711,143500,155452640,2620,2620,2620,2620,90
20240711,143400,155216840,2620,2620,2620,2620,0
20240711,143300,155216840,2620,2620,2620,2620,0
20240711,143200,155216840,2620,2620,2620,2620,0
20240711,143100,155216840,2620,2620,2620,2620,0
20240711,143000,155216840,2620,2620,2620,2620,76
20240711,142900,155017720,2625,2625,2625,2625,0
20240711,142800,155017720,2625,2625,2625,2625,0
20240711,142700,155017720,2625,2625,2625,2625,1
20240711,142600,155015095,2620,2620,2620,2620,0
20240711,142500,155015095,2620,2620,2620,2620,0
20240711,142400,155015095,2620,2620,2620,2620,63
20240711,142300,154850035,2625,2625,2625,2625,0
20240711,142200,154850035,2625,2625,2625,2625,5
20240711,142100,154836910,2625,2625,2625,2625,8
20240711,142000,154815910,2620,2620,2620,2620,0
20240711,141900,154815910,2620,2620,2620,2620,1611
20240711,141800,150595090,2620,2620,2620,2620,0
20240711,141700,150595090,2620,2620,2620,2620,0
20240711,141600,150595090,2620,2625,2625,2620,356
20240711,141500,149662360,2625,2625,2625,2625,0
20240711,141400,149662360,2625,2625,2625,2625,0
20240711,141300,149662360,2625,2625,2625,2625,0
20240711,141200,149662360,2625,2625,2625,2625,3
20240711,141100,149654485,2625,2625,2625,2625,0
20240711,141000,149654485,2625,2625,2625,2625,3
20240711,140900,149646610,2620,2620,2620,2620,47
20240711,140800,149523470,2620,2620,2620,2620,0
20240711,140700,149523470,2620,2620,2620,2620,2
20240711,140600,149518230,2625,2625,2625,2625,1
20240711,140500,149515605,2625,2625,2625,2625,0
20240711,140400,149515605,2625,2625,2625,2625,0
20240711,140300,149515605,2625,2620,2625,2620,29
20240711,140200,149439620,2620,2625,2625,2620,176
20240711,140100,148978485,2625,2625,2625,2625,0
20240711,140000,148978485,2625,2625,2625,2625,0
20240711,135900,148978485,2625,2625,2625,2625,0
20240711,135800,148978485,2625,2625,2625,2625,0
20240711,135700,148978485,2625,2625,2625,2625,0
20240711,135600,148978485,2625,2625,2625,2625,0
20240711,135500,148978485,2625,2625,2625,2625,9
20240711,135400,148954860,2620,2625,2625,2620,12
20240711,135300,148923405,2620,2625,2625,2620,210
20240711,135200,148372195,2620,2620,2625,2620,14
20240711,135100,148335485,2625,2625,2625,2620,10
20240711,135000,148309265,2620,2620,2625,2620,14
20240711,134900,148272565,2625,2620,2625,2615,8
20240711,134800,148251620,2625,2620,2625,2620,277
20240711,134700,147525875,2615,2615,2615,2615,0
20240711,134600,147525875,2615,2615,2615,2615,100
20240711,134500,147264375,2620,2620,2620,2620,5
20240711,134400,147251275,2620,2620,2620,2620,0
20240711,134300,147251275,2620,2620,2620,2620,0
20240711,134200,147251275,2620,2620,2625,2620,4
20240711,134100,147240790,2625,2620,2625,2620,9
20240711,134000,147217195,2625,2620,2625,2620,9
20240711,133900,147193600,2625,2620,2625,2620,9
20240711,133800,147170005,2625,2620,2625,2620,10
20240711,133700,147143800,2625,2625,2625,2625,0
20240711,133600,147143800,2625,2625,2625,2625,0
20240711,133500,147143800,2625,2625,2625,2625,0
20240711,133400,147143800,2625,2625,2625,2625,0
20240711,133300,147143800,2625,2620,2625,2620,6
20240711,133200,147128070,2625,2620,2625,2620,5
20240711,133100,147114955,2625,2625,2625,2625,0
20240711,133000,147114955,2625,2625,2625,2625,0
20240711,132900,147114955,2625,2620,2625,2620,42
20240711,132800,147004725,2620,2620,2620,2620,0
20240711,132700,147004725,2620,2620,2620,2620,1
20240711,132600,147002105,2625,2610,2625,2610,1806
20240711,132500,142280645,2615,2615,2615,2615,0
20240711,132400,142280645,2615,2615,2615,2615,1448
20240711,132300,138494125,2615,2620,2620,2615,114
20240711,132200,138195755,2620,2620,2620,2620,2
20240711,132100,138190515,2620,2620,2620,2620,2
20240711,132000,138185275,2615,2615,2615,2615,0
20240711,131900,138185275,2615,2615,2615,2615,0
20240711,131800,138185275,2615,2615,2615,2615,1000
20240711,131700,135570275,2620,2620,2620,2620,0
20240711,131600,135570275,2620,2620,2620,2620,0
20240711,131500,135570275,2620,2620,2620,2620,1
20240711,131400,135567655,2625,2625,2625,2625,1
20240711,131300,135565030,2625,2625,2625,2625,0
20240711,131200,135565030,2625,2625,2625,2625,4
20240711,131100,135554530,2625,2625,2625,2625,0
20240711,131000,135554530,2625,2625,2625,2625,0
20240711,130900,135554530,2625,2620,2625,2620,4447
20240711,130800,123903265,2620,2620,2620,2620,0
20240711,130700,123903265,2620,2620,2620,2620,0
20240711,130600,123903265,2620,2620,2620,2620,0
20240711,130500,123903265,2620,2620,2620,2620,9
20240711,130400,123879685,2625,2625,2625,2625,0
20240711,130300,123879685,2625,2625,2625,2625,0
20240711,130200,123879685,2625,2625,2625,2625,3
20240711,130100,123871810,2630,2630,2630,2630,0
20240711,130000,123871810,2630,2630,2630,2630,0
20240711,125900,123871810,2630,2630,2630,2630,0
20240711,125800,123871810,2630,2630,2630,2630,0
20240711,125700,123871810,2630,2630,2630,2630,0
20240711,125600,123871810,2630,2630,2630,2630,0
20240711,125500,123871810,2630,2630,2630,2630,0
20240711,125400,123871810,2630,2630,2630,2630,1
20240711,125300,123869180,2630,2630,2630,2630,0
20240711,125200,123869180,2630,2630,2630,2630,9
20240711,125100,123845510,2630,2630,2630,2630,0
20240711,125000,123845510,2630,2630,2630,2630,0
20240711,124900,123845510,2630,2630,2630,2630,0
20240711,124800,123845510,2630,2630,2630,2630,0
20240711,124700,123845510,2630,2630,2630,2630,0
20240711,124600,123845510,2630,2630,2630,2630,0
20240711,124500,123845510,2630,2630,2630,2630,0
20240711,124400,123845510,2630,2630,2630,2630,0
20240711,124300,123845510,2630,2630,2630,2630,250
20240711,124200,123188010,2630,2630,2630,2630,3
20240711,124100,123180120,2630,2630,2630,2630,0
20240711,124000,123180120,2630,2630,2630,2630,0
20240711,123900,123180120,2630,2630,2630,2630,1
20240711,123800,123177490,2625,2625,2625,2625,0
20240711,123700,123177490,2625,2625,2625,2625,1
20240711,123600,123174865,2620,2620,2620,2620,0
20240711,123500,123174865,2620,2620,2620,2620,0
20240711,123400,123174865,2620,2620,2620,2620,108
20240711,123300,122891905,2620,2620,2620,2620,0
20240711,123200,122891905,2620,2620,2620,2620,0
20240711,123100,122891905,2620,2620,2620,2620,0
20240711,123000,122891905,2620,2620,2620,2620,1
20240711,122900,122889285,2630,2630,2630,2630,8
20240711,122800,122868245,2625,2625,2625,2625,17
20240711,122700,122823620,2625,2625,2625,2625,0
20240711,122600,122823620,2625,2625,2625,2625,4
20240711,122500,122813120,2625,2625,2625,2625,20
20240711,122400,122760620,2625,2625,2625,2625,0
20240711,122300,122760620,2625,2625,2625,2625,0
20240711,122200,122760620,2625,2625,2625,2625,4
20240711,122100,122750120,2625,2625,2625,2625,182
20240711,122000,122272370,2625,2630,2630,2625,203
20240711,121900,121739480,2625,2625,2625,2625,831
20240711,121800,119558105,2625,2625,2625,2625,0
20240711,121700,119558105,2625,2625,2625,2625,120
20240711,121600,119243105,2625,2625,2625,2625,0
20240711,121500,119243105,2625,2625,2625,2625,20
20240711,121400,119190605,2625,2625,2625,2625,20
20240711,121300,119138105,2625,2625,2625,2625,10
20240711,121200,119111855,2625,2625,2625,2625,107
20240711,121100,118830980,2625,2625,2625,2625,31
20240711,121000,118749605,2620,2620,2620,2620,49
20240711,120900,118621225,2625,2625,2625,2625,30
20240711,120800,118542475,2625,2625,2625,2625,0
20240711,120700,118542475,2625,2625,2625,2625,0
20240711,120600,118542475,2625,2625,2625,2625,0
20240711,120500,118542475,2625,2625,2625,2625,0
20240711,120400,118542475,2625,2625,2625,2625,107
20240711,120300,118261600,2625,2620,2625,2620,766
20240711,120200,116254665,2620,2620,2620,2620,4
20240711,120100,116244185,2620,2620,2620,2620,0
20240711,120000,116244185,2620,2620,2620,2620,0
20240711,115900,116244185,2620,2620,2620,2620,0
20240711,115800,116244185,2620,2620,2620,2620,3
20240711,115700,116236325,2615,2615,2615,2615,0
20240711,115600,116236325,2615,2615,2615,2615,0
20240711,115500,116236325,2615,2615,2615,2615,1
20240711,115400,116233710,2615,2615,2615,2615,0
20240711,115300,116233710,2615,2615,2615,2615,0
20240711,115200,116233710,2615,2615,2615,2615,0
20240711,115100,116233710,2615,2620,2620,2615,23
20240711,115000,116173555,2620,2620,2620,2620,0
20240711,114900,116173555,2620,2620,2620,2620,0
20240711,114800,116173555,2620,2620,2620,2620,0
20240711,114700,116173555,2620,2620,2620,2620,1
20240711,114600,116170935,2615,2615,2615,2615,0
20240711,114500,116170935,2615,2615,2615,2615,0
20240711,114400,116170935,2615,2615,2615,2615,0
20240711,114300,116170935,2615,2615,2615,2615,0
20240711,114200,116170935,2615,2620,2620,2615,5
20240711,114100,116157840,2620,2620,2620,2620,14
20240711,114000,116121160,2620,2620,2620,2620,17
20240711,113900,116076620,2620,2620,2620,2620,192
20240711,113800,115573580,2620,2620,2620,2620,6
20240711,113700,115557860,2615,2615,2615,2615,0
20240711,113600,115557860,2615,2615,2615,2615,3
20240711,113500,115550015,2615,2615,2615,2615,28
20240711,113400,115476795,2620,2620,2620,2620,0
20240711,113300,115476795,2620,2620,2620,2620,6
20240711,113200,115461075,2620,2620,2620,2620,3
20240711,113100,115453215,2620,2620,2620,2620,1
20240711,113000,115450595,2620,2620,2620,2620,0
20240711,112900,115450595,2620,2620,2620,2620,2
20240711,112800,115445355,2620,2620,2620,2620,0
20240711,112700,115445355,2620,2620,2620,2620,0
20240711,112600,115445355,2620,2620,2620,2620,23
20240711,112500,115385095,2615,2615,2615,2615,300
20240711,112400,114600595,2620,2620,2620,2620,1
20240711,112300,114597975,2620,2620,2620,2620,0
20240711,112200,114597975,2620,2620,2620,2620,4
20240711,112100,114587495,2620,2620,2620,2620,0
20240711,112000,114587495,2620,2620,2620,2620,0
20240711,111900,114587495,2620,2620,2620,2620,5
20240711,111800,114574395,2615,2615,2615,2615,0
20240711,111700,114574395,2615,2615,2615,2615,0
20240711,111600,114574395,2615,2615,2615,2615,0
20240711,111500,114574395,2615,2615,2615,2615,0
20240711,111400,114574395,2615,2615,2615,2615,0
20240711,111300,114574395,2615,2615,2615,2615,0
20240711,111200,114574395,2615,2615,2615,2615,0
20240711,111100,114574395,2615,2615,2615,2615,0
20240711,111000,114574395,2615,2615,2615,2615,0
20240711,110900,114574395,2615,2615,2615,2615,0
20240711,110800,114574395,2615,2615,2615,2615,0
20240711,110700,114574395,2615,2615,2615,2615,0
20240711,110600,114574395,2615,2615,2615,2615,582
20240711,110500,113052465,2620,2620,2620,2620,15
20240711,110400,113013165,2620,2620,2620,2620,0
20240711,110300,113013165,2620,2620,2620,2620,20
20240711,110200,112960765,2620,2620,2620,2620,0
20240711,110100,112960765,2620,2620,2625,2620,74
20240711,110000,112766880,2625,2620,2625,2620,101
20240711,105900,112502255,2620,2620,2620,2620,0
20240711,105800,112502255,2620,2620,2620,2620,13
20240711,105700,112468195,2620,2620,2620,2620,101
20240711,105600,112203575,2615,2615,2615,2615,0
20240711,105500,112203575,2615,2615,2615,2615,1277
20240711,105400,108864220,2615,2615,2615,2615,0
20240711,105300,108864220,2615,2615,2615,2615,1
20240711,105200,108861605,2620,2615,2620,2610,72
20240711,105100,108673365,2615,2615,2615,2615,10
20240711,105000,108647215,2615,2615,2615,2615,0
20240711,104900,108647215,2615,2615,2615,2615,3
20240711,104800,108639370,2620,2620,2620,2620,0
20240711,104700,108639370,2620,2615,2620,2615,3
20240711,104600,108631520,2615,2615,2615,2615,1
20240711,104500,108628905,2620,2620,2620,2620,28
20240711,104400,108555545,2620,2615,2620,2615,93
20240711,104300,108312345,2615,2615,2615,2615,104
20240711,104200,108040385,2615,2615,2615,2615,0
20240711,104100,108040385,2615,2615,2615,2615,0
20240711,104000,108040385,2615,2615,2615,2615,0
20240711,103900,108040385,2615,2615,2615,2615,0
20240711,103800,108040385,2615,2615,2615,2615,0
20240711,103700,108040385,2615,2615,2615,2615,0
20240711,103600,108040385,2615,2615,2615,2615,0
20240711,103500,108040385,2615,2615,2615,2615,0
20240711,103400,108040385,2615,2615,2615,2615,0
20240711,103300,108040385,2615,2615,2615,2615,0
20240711,103200,108040385,2615,2615,2620,2610,21
20240711,103100,107985465,2615,2615,2615,2615,8
20240711,103000,107964545,2615,2615,2615,2615,11
20240711,102900,107935780,2615,2615,2615,2615,0
20240711,102800,107935780,2615,2615,2615,2615,26
20240711,102700,107867790,2615,2615,2615,2615,0
20240711,102600,107867790,2615,2610,2615,2605,206
20240711,102500,107331115,2610,2610,2610,2610,0
20240711,102400,107331115,2610,2610,2610,2610,1261
20240711,102300,104039905,2605,2600,2605,2600,3789
20240711,102200,94180730,2600,2600,2600,2600,4
20240711,102100,94170330,2600,2600,2600,2600,50
20240711,102000,94040330,2600,2600,2600,2600,5
20240711,101900,94027330,2600,2600,2600,2600,503
20240711,101800,92719530,2600,2605,2605,2585,7832
20240711,101700,72429860,2600,2615,2615,2590,14105
20240711,101600,35843635,2620,2615,2620,2615,3
20240711,101500,35835785,2610,2610,2610,2610,0
20240711,101400,35835785,2610,2620,2620,2610,5
20240711,101300,35822710,2615,2615,2615,2610,27
20240711,101200,35752110,2620,2620,2620,2610,15
20240711,101100,35712870,2620,2620,2620,2610,27
20240711,101000,35642165,2625,2620,2625,2620,51
20240711,100900,35508300,2630,2625,2630,2610,2844
20240711,100800,28060975,2630,2630,2630,2630,1
20240711,100700,28058345,2630,2635,2635,2630,21
20240711,100600,28003060,2635,2635,2635,2635,0
20240711,100500,28003060,2635,2635,2635,2635,0
20240711,100400,28003060,2635,2630,2635,2630,3
20240711,100300,27995165,2635,2630,2635,2625,577
20240711,100200,26480495,2630,2635,2635,2630,5
20240711,100100,26467340,2630,2630,2635,2630,7
20240711,100000,26448915,2630,2630,2630,2630,887
20240711,095900,24116105,2630,2625,2630,2625,202
20240711,095800,23585845,2625,2625,2625,2625,3
20240711,095700,23577970,2630,2630,2630,2630,15
20240711,095600,23538520,2630,2630,2630,2630,0
20240711,095500,23538520,2630,2630,2630,2630,3
20240711,095400,23530630,2625,2625,2625,2625,313
20240711,095300,22709005,2625,2625,2625,2625,50
20240711,095200,22577755,2625,2625,2625,2625,0
20240711,095100,22577755,2625,2625,2625,2625,0
20240711,095000,22577755,2625,2630,2630,2625,551
20240711,094900,21130130,2630,2630,2630,2630,0
20240711,094800,21130130,2630,2630,2630,2630,61
20240711,094700,20969700,2635,2630,2635,2630,649
20240711,094600,19262825,2630,2630,2630,2630,417
20240711,094500,18166115,2630,2630,2630,2630,1500
20240711,094400,14221115,2630,2625,2630,2625,272
20240711,094300,13507005,2625,2625,2625,2625,0
20240711,094200,13507005,2625,2625,2625,2625,0
20240711,094100,13507005,2625,2630,2630,2625,35
20240711,094000,13415125,2630,2630,2630,2630,0
20240711,093900,13415125,2630,2630,2630,2630,1
20240711,093800,13412495,2630,2630,2630,2630,0
20240711,093700,13412495,2630,2630,2630,2630,0
20240711,093600,13412495,2630,2630,2630,2630,0
20240711,093500,13412495,2630,2630,2630,2630,10
20240711,093400,13386195,2630,2630,2630,2630,20
20240711,093300,13333595,2630,2630,2630,2630,0
20240711,093200,13333595,2630,2630,2630,2630,304
20240711,093100,12534075,2625,2625,2625,2625,0
20240711,093000,12534075,2625,2625,2625,2625,0
20240711,092900,12534075,2625,2625,2625,2625,1
20240711,092800,12531450,2630,2630,2630,2630,0
20240711,092700,12531450,2630,2630,2630,2630,0
20240711,092600,12531450,2630,2630,2630,2630,0
20240711,092500,12531450,2630,2630,2630,2630,75
20240711,092400,12334200,2630,2630,2630,2630,1
20240711,092300,12331570,2630,2625,2630,2625,2748
20240711,092200,5117835,2625,2625,2625,2625,34
20240711,092100,5028585,2625,2625,2625,2625,10
20240711,092000,5002335,2625,2625,2625,2625,0
20240711,091900,5002335,2625,2625,2625,2625,0
20240711,091800,5002335,2625,2625,2625,2625,1
20240711,091700,4999710,2625,2625,2625,2625,0
20240711,091600,4999710,2625,2625,2625,2625,0
20240711,091500,4999710,2625,2625,2625,2625,2
20240711,091400,4994460,2630,2625,2630,2625,501
20240711,091300,3679330,2625,2625,2625,2625,0
20240711,091200,3679330,2625,2625,2625,2625,4
20240711,091100,3668830,2625,2625,2625,2625,147
20240711,091000,3282955,2625,2630,2630,2625,97
20240711,090900,3027955,2630,2630,2630,2630,65
20240711,090800,2857005,2630,2625,2630,2625,192
20240711,090700,2352505,2625,2625,2625,2625,29
20240711,090600,2276380,2625,2625,2625,2625,200
20240711,090500,1751380,2635,2635,2635,2635,7
20240711,090400,1732935,2635,2630,2635,2630,71
20240711,090300,1546100,2620,2635,2635,2620,118
20240711,090200,1236925,2635,2635,2635,2635,1
20240711,090100,1234290,2640,2640,2640,2640,0
20240711,090000,1234290,2640,2610,2640,2610,471