KissMeData/033290/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,191800,144076360,2635,2635,2635,2635,829
20240712,191700,144076360,2635,2635,2635,2635,0
20240712,191600,144076360,2635,2635,2635,2635,0
20240712,191500,144076360,2635,2635,2635,2635,0
20240712,191400,144076360,2635,2635,2635,2635,0
20240712,191300,144076360,2635,2635,2635,2635,0
20240712,191200,144076360,2635,2635,2635,2635,0
20240712,191100,144076360,2635,2635,2635,2635,0
20240712,191000,144076360,2635,2635,2635,2635,0
20240712,190900,144076360,2635,2635,2635,2635,0
20240712,190800,144076360,2635,2635,2635,2635,0
20240712,190700,144076360,2635,2635,2635,2635,0
20240712,190600,144076360,2635,2635,2635,2635,0
20240712,190500,144076360,2635,2635,2635,2635,0
20240712,190400,144076360,2635,2635,2635,2635,0
20240712,190300,144076360,2635,2635,2635,2635,0
20240712,190200,144076360,2635,2635,2635,2635,0
20240712,190100,144076360,2635,2635,2635,2635,0
20240712,190000,144076360,2635,2635,2635,2635,0
20240712,185900,144076360,2635,2635,2635,2635,0
20240712,185800,144076360,2635,2635,2635,2635,0
20240712,185700,144076360,2635,2635,2635,2635,0
20240712,185600,144076360,2635,2635,2635,2635,0
20240712,185500,144076360,2635,2635,2635,2635,0
20240712,185400,144076360,2635,2635,2635,2635,0
20240712,185300,144076360,2635,2635,2635,2635,0
20240712,185200,144076360,2635,2635,2635,2635,0
20240712,185100,144076360,2635,2635,2635,2635,0
20240712,185000,144076360,2635,2635,2635,2635,0
20240712,184900,144076360,2635,2635,2635,2635,0
20240712,184800,144076360,2635,2635,2635,2635,829
20240712,184700,144076360,2635,2635,2635,2635,0
20240712,184600,144076360,2635,2635,2635,2635,0
20240712,184500,144076360,2635,2635,2635,2635,0
20240712,184400,144076360,2635,2635,2635,2635,0
20240712,184300,144076360,2635,2635,2635,2635,0
20240712,184200,144076360,2635,2635,2635,2635,0
20240712,184100,144076360,2635,2635,2635,2635,0
20240712,184000,144076360,2635,2635,2635,2635,0
20240712,183900,144076360,2635,2635,2635,2635,0
20240712,183800,144076360,2635,2635,2635,2635,0
20240712,183700,144076360,2635,2635,2635,2635,0
20240712,183600,144076360,2635,2635,2635,2635,0
20240712,183500,144076360,2635,2635,2635,2635,0
20240712,183400,144076360,2635,2635,2635,2635,0
20240712,183300,144076360,2635,2635,2635,2635,0
20240712,183200,144076360,2635,2635,2635,2635,0
20240712,183100,144076360,2635,2635,2635,2635,0
20240712,183000,144076360,2635,2635,2635,2635,0
20240712,182900,144076360,2635,2635,2635,2635,0
20240712,182800,144076360,2635,2635,2635,2635,0
20240712,182700,144076360,2635,2635,2635,2635,0
20240712,182600,144076360,2635,2635,2635,2635,0
20240712,182500,144076360,2635,2635,2635,2635,0
20240712,182400,144076360,2635,2635,2635,2635,0
20240712,182300,144076360,2635,2635,2635,2635,0
20240712,182200,144076360,2635,2635,2635,2635,0
20240712,182100,144076360,2635,2635,2635,2635,0
20240712,182000,144076360,2635,2635,2635,2635,0
20240712,181900,144076360,2635,2635,2635,2635,0
20240712,181800,144076360,2635,2635,2635,2635,829
20240712,181700,144076360,2635,2635,2635,2635,0
20240712,181600,144076360,2635,2635,2635,2635,0
20240712,181500,144076360,2635,2635,2635,2635,0
20240712,181400,144076360,2635,2635,2635,2635,0
20240712,181300,144076360,2635,2635,2635,2635,0
20240712,181200,144076360,2635,2635,2635,2635,0
20240712,181100,144076360,2635,2635,2635,2635,0
20240712,181000,144076360,2635,2635,2635,2635,0
20240712,180900,144076360,2635,2635,2635,2635,0
20240712,180800,144076360,2635,2635,2635,2635,0
20240712,180700,144076360,2635,2635,2635,2635,0
20240712,180600,144076360,2635,2635,2635,2635,0
20240712,180500,144076360,2635,2635,2635,2635,0
20240712,180400,144076360,2635,2635,2635,2635,0
20240712,180300,144076360,2635,2635,2635,2635,0
20240712,180200,144076360,2635,2635,2635,2635,0
20240712,180100,144076360,2635,2635,2635,2635,0
20240712,180000,144076360,2635,2635,2635,2635,0
20240712,175900,144076360,2635,2635,2635,2635,0
20240712,175800,144076360,2635,2635,2635,2635,0
20240712,175700,144076360,2635,2635,2635,2635,0
20240712,175600,144076360,2635,2635,2635,2635,0
20240712,175500,144076360,2635,2635,2635,2635,0
20240712,175400,144076360,2635,2635,2635,2635,0
20240712,175300,144076360,2635,2635,2635,2635,0
20240712,175200,144076360,2635,2635,2635,2635,0
20240712,175100,144076360,2635,2635,2635,2635,0
20240712,175000,144076360,2635,2635,2635,2635,0
20240712,174900,144076360,2635,2635,2635,2635,0
20240712,174800,144076360,2635,2635,2635,2635,829
20240712,174700,144076360,2635,2635,2635,2635,0
20240712,174600,144076360,2635,2635,2635,2635,0
20240712,174500,144076360,2635,2635,2635,2635,0
20240712,174400,144076360,2635,2635,2635,2635,0
20240712,174300,144076360,2635,2635,2635,2635,0
20240712,174200,144076360,2635,2635,2635,2635,0
20240712,174100,144076360,2635,2635,2635,2635,0
20240712,174000,144076360,2635,2635,2635,2635,0
20240712,173900,144076360,2635,2635,2635,2635,0
20240712,173800,144076360,2635,2635,2635,2635,0
20240712,173700,144076360,2635,2635,2635,2635,0
20240712,173600,144076360,2635,2635,2635,2635,0
20240712,173500,144076360,2635,2635,2635,2635,0
20240712,173400,144076360,2635,2635,2635,2635,0
20240712,173300,144076360,2635,2635,2635,2635,0
20240712,173200,144076360,2635,2635,2635,2635,0
20240712,173100,144076360,2635,2635,2635,2635,0
20240712,173000,144076360,2635,2635,2635,2635,0
20240712,172900,144076360,2635,2635,2635,2635,0
20240712,172800,144076360,2635,2635,2635,2635,0
20240712,172700,144076360,2635,2635,2635,2635,0
20240712,172600,144076360,2635,2635,2635,2635,0
20240712,172500,144076360,2635,2635,2635,2635,0
20240712,172400,144076360,2635,2635,2635,2635,0
20240712,172300,144076360,2635,2635,2635,2635,0
20240712,172200,144076360,2635,2635,2635,2635,0
20240712,172100,144076360,2635,2635,2635,2635,0
20240712,172000,144076360,2635,2635,2635,2635,0
20240712,171900,144076360,2635,2635,2635,2635,0
20240712,171800,144076360,2635,2635,2635,2635,829
20240712,171700,144076360,2635,2635,2635,2635,0
20240712,171600,144076360,2635,2635,2635,2635,0
20240712,171500,144076360,2635,2635,2635,2635,0
20240712,171400,144076360,2635,2635,2635,2635,0
20240712,171300,144076360,2635,2635,2635,2635,0
20240712,171200,144076360,2635,2635,2635,2635,0
20240712,171100,144076360,2635,2635,2635,2635,0
20240712,171000,144076360,2635,2635,2635,2635,0
20240712,170900,144076360,2635,2635,2635,2635,0
20240712,170800,144076360,2635,2635,2635,2635,0
20240712,170700,144076360,2635,2635,2635,2635,0
20240712,170600,144076360,2635,2635,2635,2635,0
20240712,170500,144076360,2635,2635,2635,2635,0
20240712,170400,144076360,2635,2635,2635,2635,0
20240712,170300,144076360,2635,2635,2635,2635,0
20240712,170200,144076360,2635,2635,2635,2635,0
20240712,170100,144076360,2635,2635,2635,2635,0
20240712,170000,144076360,2635,2635,2635,2635,0
20240712,165900,144076360,2635,2635,2635,2635,0
20240712,165800,144076360,2635,2635,2635,2635,0
20240712,165700,144076360,2635,2635,2635,2635,0
20240712,165600,144076360,2635,2635,2635,2635,0
20240712,165500,144076360,2635,2635,2635,2635,0
20240712,165400,144076360,2635,2635,2635,2635,0
20240712,165300,144076360,2635,2635,2635,2635,0
20240712,165200,144076360,2635,2635,2635,2635,0
20240712,165100,144076360,2635,2635,2635,2635,0
20240712,165000,144076360,2635,2635,2635,2635,0
20240712,164900,144076360,2635,2635,2635,2635,0
20240712,164800,144076360,2635,2635,2635,2635,829
20240712,164700,144076360,2635,2635,2635,2635,0
20240712,164600,144076360,2635,2635,2635,2635,0
20240712,164500,144076360,2635,2635,2635,2635,0
20240712,164400,144076360,2635,2635,2635,2635,0
20240712,164300,144076360,2635,2635,2635,2635,0
20240712,164200,144076360,2635,2635,2635,2635,0
20240712,164100,144076360,2635,2635,2635,2635,0
20240712,164000,144076360,2635,2635,2635,2635,0
20240712,163900,144076360,2635,2635,2635,2635,0
20240712,163800,144076360,2635,2635,2635,2635,0
20240712,163700,144076360,2635,2635,2635,2635,0
20240712,163600,144076360,2635,2635,2635,2635,0
20240712,163500,144076360,2635,2635,2635,2635,0
20240712,163400,144076360,2635,2635,2635,2635,0
20240712,163300,144076360,2635,2635,2635,2635,0
20240712,163200,144076360,2635,2635,2635,2635,0
20240712,163100,144076360,2635,2635,2635,2635,0
20240712,163000,144076360,2635,2635,2635,2635,0
20240712,162900,144076360,2635,2635,2635,2635,0
20240712,162800,144076360,2635,2635,2635,2635,0
20240712,162700,144076360,2635,2635,2635,2635,0
20240712,162600,144076360,2635,2635,2635,2635,0
20240712,162500,144076360,2635,2635,2635,2635,0
20240712,162400,144076360,2635,2635,2635,2635,0
20240712,162300,144076360,2635,2635,2635,2635,0
20240712,162200,144076360,2635,2635,2635,2635,0
20240712,162100,144076360,2635,2635,2635,2635,0
20240712,162000,144076360,2635,2635,2635,2635,0
20240712,161900,144076360,2635,2635,2635,2635,0
20240712,161800,144076360,2635,2635,2635,2635,829
20240712,161700,144076360,2635,2635,2635,2635,0
20240712,161600,144076360,2635,2635,2635,2635,0
20240712,161500,144076360,2635,2635,2635,2635,0
20240712,161400,144076360,2635,2635,2635,2635,0
20240712,161300,144076360,2635,2635,2635,2635,0
20240712,161200,144076360,2635,2635,2635,2635,0
20240712,161100,144076360,2635,2635,2635,2635,0
20240712,161000,144076360,2635,2635,2635,2635,0
20240712,160900,144076360,2635,2635,2635,2635,0
20240712,160800,144076360,2635,2635,2635,2635,0
20240712,160700,144076360,2635,2635,2635,2635,0
20240712,160600,144076360,2635,2635,2635,2635,0
20240712,160500,144076360,2635,2635,2635,2635,0
20240712,160400,144076360,2635,2635,2635,2635,0
20240712,160300,144076360,2635,2635,2635,2635,0
20240712,160200,144076360,2635,2635,2635,2635,0
20240712,160100,144076360,2635,2635,2635,2635,0
20240712,160000,144076360,2635,2635,2635,2635,0
20240712,155900,144076360,2635,2635,2635,2635,0
20240712,155800,144076360,2635,2635,2635,2635,0
20240712,155700,144076360,2635,2635,2635,2635,0
20240712,155600,144076360,2635,2635,2635,2635,0
20240712,155500,144076360,2635,2635,2635,2635,0
20240712,155400,144076360,2635,2635,2635,2635,0
20240712,155300,144076360,2635,2635,2635,2635,0
20240712,155200,144076360,2635,2635,2635,2635,0
20240712,155100,144076360,2635,2635,2635,2635,0
20240712,155000,144076360,2635,2635,2635,2635,0
20240712,154900,144076360,2635,2635,2635,2635,0
20240712,154800,144076360,2635,2635,2635,2635,829
20240712,154700,144076360,2635,2635,2635,2635,0
20240712,154600,144076360,2635,2635,2635,2635,0
20240712,154500,144076360,2635,2635,2635,2635,0
20240712,154400,144076360,2635,2635,2635,2635,0
20240712,154300,144076360,2635,2635,2635,2635,0
20240712,154200,144076360,2635,2635,2635,2635,0
20240712,154100,144076360,2635,2635,2635,2635,0
20240712,154000,144076360,2635,2635,2635,2635,0
20240712,153900,144076360,2635,2635,2635,2635,0
20240712,153800,144076360,2635,2635,2635,2635,0
20240712,153700,144076360,2635,2635,2635,2635,0
20240712,153600,144076360,2635,2635,2635,2635,0
20240712,153500,144076360,2635,2635,2635,2635,0
20240712,153400,144076360,2635,2635,2635,2635,0
20240712,153300,144076360,2635,2635,2635,2635,0
20240712,153200,144076360,2635,2635,2635,2635,0
20240712,153100,144076360,2635,2635,2635,2635,0
20240712,153000,144076360,2635,2635,2635,2635,829
20240712,152900,141891945,2635,2635,2635,2635,0
20240712,152800,141891945,2635,2635,2635,2635,0
20240712,152700,141891945,2635,2635,2635,2635,0
20240712,152600,141891945,2635,2635,2635,2635,0
20240712,152500,141891945,2635,2635,2635,2635,0
20240712,152400,141891945,2635,2635,2635,2635,0
20240712,152300,141891945,2635,2635,2635,2635,0
20240712,152200,141891945,2635,2635,2635,2635,0
20240712,152100,141891945,2635,2635,2635,2635,0
20240712,152000,141891945,2635,2635,2635,2635,0
20240712,151900,141891945,2635,2635,2635,2635,245
20240712,151800,141246370,2640,2640,2640,2640,6
20240712,151700,141230530,2640,2640,2640,2640,0
20240712,151600,141230530,2640,2640,2640,2640,1
20240712,151500,141227890,2635,2635,2635,2635,14
20240712,151400,141191000,2640,2640,2640,2640,3
20240712,151300,141183080,2640,2640,2640,2640,0
20240712,151200,141183080,2640,2640,2640,2640,161
20240712,151100,140758040,2640,2640,2645,2640,125
20240712,151000,140428030,2640,2640,2645,2640,139
20240712,150900,140061010,2640,2640,2640,2640,3
20240712,150800,140053090,2645,2645,2645,2645,0
20240712,150700,140053090,2645,2640,2645,2640,1573
20240712,150600,135900365,2640,2640,2640,2640,3
20240712,150500,135892445,2635,2635,2635,2635,0
20240712,150400,135892445,2635,2635,2635,2635,250
20240712,150300,135233695,2635,2635,2635,2635,1
20240712,150200,135231060,2640,2640,2640,2640,0
20240712,150100,135231060,2640,2640,2640,2640,16
20240712,150000,135188820,2640,2640,2640,2640,0
20240712,145900,135188820,2640,2640,2640,2640,0
20240712,145800,135188820,2640,2640,2640,2640,0
20240712,145700,135188820,2640,2640,2640,2640,0
20240712,145600,135188820,2640,2640,2640,2640,0
20240712,145500,135188820,2640,2635,2640,2635,401
20240712,145400,134132180,2640,2635,2640,2635,69
20240712,145300,133950335,2640,2640,2640,2635,7
20240712,145200,133931860,2645,2645,2645,2645,0
20240712,145100,133931860,2645,2640,2645,2640,170
20240712,145000,133483045,2635,2635,2635,2635,1
20240712,144900,133480410,2635,2635,2635,2635,3125
20240712,144800,125246035,2635,2635,2635,2635,10
20240712,144700,125219685,2635,2635,2635,2635,0
20240712,144600,125219685,2635,2635,2635,2635,0
20240712,144500,125219685,2635,2635,2635,2635,12
20240712,144400,125188065,2635,2635,2635,2635,0
20240712,144300,125188065,2635,2635,2635,2635,0
20240712,144200,125188065,2635,2635,2635,2635,0
20240712,144100,125188065,2635,2635,2635,2635,0
20240712,144000,125188065,2635,2630,2635,2630,10
20240712,143900,125161720,2635,2635,2635,2635,0
20240712,143800,125161720,2635,2635,2635,2635,3
20240712,143700,125153815,2630,2630,2630,2630,0
20240712,143600,125153815,2630,2630,2630,2630,0
20240712,143500,125153815,2630,2630,2630,2630,0
20240712,143400,125153815,2630,2630,2630,2630,0
20240712,143300,125153815,2630,2630,2630,2630,0
20240712,143200,125153815,2630,2630,2630,2630,2277
20240712,143100,119165305,2625,2625,2625,2625,0
20240712,143000,119165305,2625,2625,2625,2625,0
20240712,142900,119165305,2625,2625,2625,2625,0
20240712,142800,119165305,2625,2625,2625,2625,0
20240712,142700,119165305,2625,2625,2625,2625,0
20240712,142600,119165305,2625,2625,2625,2625,0
20240712,142500,119165305,2625,2625,2625,2625,50
20240712,142400,119034055,2630,2625,2630,2625,214
20240712,142300,118471355,2630,2630,2630,2630,0
20240712,142200,118471355,2630,2630,2630,2630,0
20240712,142100,118471355,2630,2630,2630,2630,0
20240712,142000,118471355,2630,2630,2630,2630,578
20240712,141900,116951215,2630,2630,2630,2630,1034
20240712,141800,114231795,2635,2635,2635,2635,0
20240712,141700,114231795,2635,2635,2635,2635,0
20240712,141600,114231795,2635,2635,2635,2635,5
20240712,141500,114218620,2630,2630,2630,2630,500
20240712,141400,112903620,2630,2630,2630,2630,100
20240712,141300,112640620,2635,2635,2635,2635,0
20240712,141200,112640620,2635,2635,2635,2635,550
20240712,141100,111191370,2635,2640,2640,2635,2
20240712,141000,111186095,2635,2640,2640,2635,5
20240712,140900,111172905,2640,2635,2640,2635,18
20240712,140800,111125460,2640,2635,2640,2635,11
20240712,140700,111096470,2635,2635,2635,2635,0
20240712,140600,111096470,2635,2635,2635,2635,0
20240712,140500,111096470,2635,2635,2635,2635,0
20240712,140400,111096470,2635,2635,2635,2635,1
20240712,140300,111093835,2630,2630,2630,2630,0
20240712,140200,111093835,2630,2630,2630,2630,11
20240712,140100,111064905,2640,2635,2640,2635,15
20240712,140000,111025365,2640,2630,2640,2630,1257
20240712,135900,107713175,2630,2630,2630,2630,1689
20240712,135800,103271105,2630,2630,2630,2630,581
20240712,135700,101743075,2630,2630,2630,2630,0
20240712,135600,101743075,2630,2630,2630,2630,0
20240712,135500,101743075,2630,2630,2630,2630,0
20240712,135400,101743075,2630,2630,2630,2630,100
20240712,135300,101480075,2635,2635,2635,2635,0
20240712,135200,101480075,2635,2635,2635,2635,0
20240712,135100,101480075,2635,2635,2635,2635,0
20240712,135000,101480075,2635,2635,2635,2635,0
20240712,134900,101480075,2635,2635,2635,2635,0
20240712,134800,101480075,2635,2635,2635,2635,10
20240712,134700,101453725,2635,2635,2635,2635,0
20240712,134600,101453725,2635,2635,2635,2635,0
20240712,134500,101453725,2635,2635,2635,2635,0
20240712,134400,101453725,2635,2635,2635,2635,3
20240712,134300,101445820,2635,2635,2635,2635,5
20240712,134200,101432645,2630,2630,2630,2630,10
20240712,134100,101406345,2635,2630,2635,2630,48
20240712,134000,101279890,2635,2635,2635,2635,37
20240712,133900,101182395,2635,2635,2635,2635,0
20240712,133800,101182395,2635,2635,2635,2635,0
20240712,133700,101182395,2635,2635,2635,2635,0
20240712,133600,101182395,2635,2635,2635,2635,0
20240712,133500,101182395,2635,2635,2635,2635,0
20240712,133400,101182395,2635,2635,2635,2635,0
20240712,133300,101182395,2635,2635,2635,2635,0
20240712,133200,101182395,2635,2635,2635,2635,0
20240712,133100,101182395,2635,2635,2635,2635,0
20240712,133000,101182395,2635,2635,2635,2635,0
20240712,132900,101182395,2635,2635,2635,2635,8
20240712,132800,101161315,2630,2630,2630,2630,0
20240712,132700,101161315,2630,2630,2630,2630,1573
20240712,132600,97024325,2635,2635,2635,2635,0
20240712,132500,97024325,2635,2635,2635,2635,3
20240712,132400,97016420,2635,2635,2635,2635,51
20240712,132300,96882035,2635,2635,2635,2635,3
20240712,132200,96874130,2630,2630,2630,2630,0
20240712,132100,96874130,2630,2630,2630,2630,248
20240712,132000,96221890,2630,2630,2630,2630,0
20240712,131900,96221890,2630,2630,2630,2630,0
20240712,131800,96221890,2630,2630,2630,2630,0
20240712,131700,96221890,2630,2630,2630,2630,0
20240712,131600,96221890,2630,2630,2630,2630,0
20240712,131500,96221890,2630,2630,2630,2630,31
20240712,131400,96140360,2630,2630,2630,2630,0
20240712,131300,96140360,2630,2630,2630,2630,0
20240712,131200,96140360,2630,2630,2630,2630,0
20240712,131100,96140360,2630,2630,2630,2630,0
20240712,131000,96140360,2630,2630,2630,2630,0
20240712,130900,96140360,2630,2630,2630,2630,0
20240712,130800,96140360,2630,2630,2630,2630,0
20240712,130700,96140360,2630,2630,2630,2630,1
20240712,130600,96137730,2630,2630,2630,2630,0
20240712,130500,96137730,2630,2630,2630,2630,0
20240712,130400,96137730,2630,2630,2630,2630,0
20240712,130300,96137730,2630,2630,2630,2630,0
20240712,130200,96137730,2630,2630,2630,2630,0
20240712,130100,96137730,2630,2630,2630,2630,97
20240712,130000,95882620,2625,2625,2625,2625,1
20240712,125900,95879995,2625,2625,2625,2625,0
20240712,125800,95879995,2625,2625,2625,2625,0
20240712,125700,95879995,2625,2630,2630,2625,63
20240712,125600,95714600,2630,2630,2630,2630,1
20240712,125500,95711970,2640,2640,2640,2640,0
20240712,125400,95711970,2640,2640,2640,2640,0
20240712,125300,95711970,2640,2640,2640,2640,0
20240712,125200,95711970,2640,2640,2640,2640,0
20240712,125100,95711970,2640,2635,2640,2635,2
20240712,125000,95706695,2635,2635,2635,2635,0
20240712,124900,95706695,2635,2635,2635,2635,0
20240712,124800,95706695,2635,2635,2635,2635,0
20240712,124700,95706695,2635,2640,2640,2630,3
20240712,124600,95698790,2640,2635,2640,2635,4
20240712,124500,95688235,2640,2640,2640,2640,0
20240712,124400,95688235,2640,2640,2640,2640,0
20240712,124300,95688235,2640,2640,2640,2635,4
20240712,124200,95677680,2640,2630,2640,2630,1119
20240712,124100,92729095,2630,2630,2630,2630,1
20240712,124000,92726465,2635,2635,2635,2635,3
20240712,123900,92718560,2630,2630,2630,2630,0
20240712,123800,92718560,2630,2630,2630,2630,17
20240712,123700,92673850,2630,2635,2635,2630,15
20240712,123600,92634395,2630,2630,2630,2630,97
20240712,123500,92379285,2630,2630,2630,2630,500
20240712,123400,91064285,2625,2625,2625,2625,0
20240712,123300,91064285,2625,2625,2625,2625,0
20240712,123200,91064285,2625,2625,2625,2625,0
20240712,123100,91064285,2625,2625,2625,2625,776
20240712,123000,89027285,2620,2620,2620,2620,2
20240712,122900,89022045,2620,2620,2620,2620,3837
20240712,122800,78969105,2625,2625,2625,2625,0
20240712,122700,78969105,2625,2625,2625,2625,0
20240712,122600,78969105,2625,2625,2625,2625,0
20240712,122500,78969105,2625,2625,2625,2625,0
20240712,122400,78969105,2625,2625,2625,2625,0
20240712,122300,78969105,2625,2625,2625,2625,61
20240712,122200,78808980,2625,2625,2625,2625,0
20240712,122100,78808980,2625,2625,2625,2625,0
20240712,122000,78808980,2625,2625,2625,2625,40
20240712,121900,78703980,2620,2620,2620,2620,0
20240712,121800,78703980,2620,2620,2620,2620,1
20240712,121700,78701360,2625,2625,2625,2625,0
20240712,121600,78701360,2625,2625,2625,2625,28
20240712,121500,78627860,2630,2630,2630,2630,0
20240712,121400,78627860,2630,2630,2630,2630,0
20240712,121300,78627860,2630,2630,2630,2630,0
20240712,121200,78627860,2630,2630,2630,2630,4
20240712,121100,78617340,2620,2620,2620,2620,0
20240712,121000,78617340,2620,2625,2625,2620,685
20240712,120900,76822580,2630,2630,2630,2630,0
20240712,120800,76822580,2630,2630,2630,2630,0
20240712,120700,76822580,2630,2630,2630,2630,0
20240712,120600,76822580,2630,2630,2630,2630,0
20240712,120500,76822580,2630,2630,2630,2630,0
20240712,120400,76822580,2630,2630,2630,2630,0
20240712,120300,76822580,2630,2630,2630,2630,0
20240712,120200,76822580,2630,2630,2630,2630,10
20240712,120100,76796280,2625,2630,2630,2625,30
20240712,120000,76717505,2625,2625,2625,2625,600
20240712,115900,75142505,2625,2630,2630,2625,14
20240712,115800,75105730,2625,2625,2625,2625,835
20240712,115700,72913855,2630,2630,2630,2630,0
20240712,115600,72913855,2630,2630,2630,2630,11
20240712,115500,72884925,2630,2630,2630,2630,0
20240712,115400,72884925,2630,2630,2630,2630,0
20240712,115300,72884925,2630,2630,2630,2630,0
20240712,115200,72884925,2630,2630,2630,2630,2
20240712,115100,72879665,2630,2630,2630,2630,0
20240712,115000,72879665,2630,2630,2630,2630,1
20240712,114900,72877035,2625,2625,2625,2625,0
20240712,114800,72877035,2625,2625,2625,2625,0
20240712,114700,72877035,2625,2625,2625,2625,0
20240712,114600,72877035,2625,2625,2625,2625,0
20240712,114500,72877035,2625,2625,2625,2625,20
20240712,114400,72824535,2625,2625,2625,2625,0
20240712,114300,72824535,2625,2625,2625,2625,0
20240712,114200,72824535,2625,2625,2625,2625,0
20240712,114100,72824535,2625,2625,2625,2625,0
20240712,114000,72824535,2625,2625,2625,2625,0
20240712,113900,72824535,2625,2625,2625,2625,54
20240712,113800,72682785,2630,2630,2630,2630,4
20240712,113700,72672265,2630,2630,2630,2630,0
20240712,113600,72672265,2630,2630,2630,2630,0
20240712,113500,72672265,2630,2630,2630,2630,4
20240712,113400,72661745,2630,2630,2630,2630,0
20240712,113300,72661745,2630,2630,2630,2630,0
20240712,113200,72661745,2630,2630,2630,2630,0
20240712,113100,72661745,2630,2630,2630,2630,0
20240712,113000,72661745,2630,2630,2630,2630,21
20240712,112900,72606515,2625,2630,2630,2625,6
20240712,112800,72590760,2630,2630,2630,2630,0
20240712,112700,72590760,2630,2630,2630,2630,0
20240712,112600,72590760,2630,2630,2630,2630,0
20240712,112500,72590760,2630,2630,2630,2630,0
20240712,112400,72590760,2630,2630,2630,2630,0
20240712,112300,72590760,2630,2630,2630,2630,0
20240712,112200,72590760,2630,2630,2630,2630,0
20240712,112100,72590760,2630,2630,2630,2630,0
20240712,112000,72590760,2630,2630,2630,2630,0
20240712,111900,72590760,2630,2630,2630,2630,0
20240712,111800,72590760,2630,2630,2630,2630,0
20240712,111700,72590760,2630,2630,2630,2630,0
20240712,111600,72590760,2630,2630,2630,2630,0
20240712,111500,72590760,2630,2630,2630,2630,5
20240712,111400,72577610,2625,2625,2625,2625,0
20240712,111300,72577610,2625,2625,2625,2625,0
20240712,111200,72577610,2625,2625,2625,2625,30
20240712,111100,72498860,2630,2630,2630,2630,0
20240712,111000,72498860,2630,2630,2630,2630,3
20240712,110900,72490970,2625,2625,2625,2625,0
20240712,110800,72490970,2625,2625,2625,2625,0
20240712,110700,72490970,2625,2625,2625,2625,0
20240712,110600,72490970,2625,2625,2625,2625,900
20240712,110500,70128470,2630,2630,2630,2630,1
20240712,110400,70125840,2630,2630,2630,2630,50
20240712,110300,69994340,2630,2630,2630,2630,142
20240712,110200,69620880,2630,2630,2630,2630,408
20240712,110100,68547840,2630,2630,2630,2630,3
20240712,110000,68539950,2635,2635,2635,2635,1
20240712,105900,68537315,2635,2635,2635,2635,0
20240712,105800,68537315,2635,2635,2635,2635,0
20240712,105700,68537315,2635,2635,2635,2635,0
20240712,105600,68537315,2635,2630,2635,2630,7
20240712,105500,68518875,2635,2635,2635,2635,0
20240712,105400,68518875,2635,2635,2635,2635,0
20240712,105300,68518875,2635,2635,2635,2635,0
20240712,105200,68518875,2635,2635,2635,2635,0
20240712,105100,68518875,2635,2635,2635,2635,0
20240712,105000,68518875,2635,2635,2635,2635,0
20240712,104900,68518875,2635,2635,2635,2635,0
20240712,104800,68518875,2635,2635,2635,2635,4
20240712,104700,68508335,2630,2630,2630,2630,392
20240712,104600,67477375,2635,2630,2635,2630,81
20240712,104500,67263995,2635,2630,2635,2630,4
20240712,104400,67253465,2635,2640,2640,2630,9
20240712,104300,67229765,2635,2635,2640,2625,215
20240712,104200,66663435,2640,2640,2640,2640,0
20240712,104100,66663435,2640,2640,2640,2640,0
20240712,104000,66663435,2640,2640,2640,2640,0
20240712,103900,66663435,2640,2640,2640,2640,0
20240712,103800,66663435,2640,2640,2640,2640,3
20240712,103700,66655515,2635,2635,2635,2635,100
20240712,103600,66392015,2640,2640,2640,2640,0
20240712,103500,66392015,2640,2640,2640,2640,0
20240712,103400,66392015,2640,2640,2640,2640,499
20240712,103300,65074655,2645,2645,2645,2645,3
20240712,103200,65066720,2640,2645,2645,2640,110
20240712,103100,64776270,2645,2640,2645,2640,19
20240712,103000,64726060,2645,2645,2645,2645,0
20240712,102900,64726060,2645,2645,2645,2645,300
20240712,102800,63932560,2645,2645,2645,2645,886
20240712,102700,61589090,2640,2640,2645,2640,255
20240712,102600,60914630,2640,2630,2640,2630,3689
20240712,102500,51191140,2625,2625,2625,2625,1158
20240712,102400,48151390,2620,2625,2625,2620,2
20240712,102300,48146145,2625,2625,2625,2625,1
20240712,102200,48143520,2620,2620,2620,2620,0
20240712,102100,48143520,2620,2620,2625,2620,2015
20240712,102000,42864205,2625,2625,2625,2625,312
20240712,101900,42045205,2625,2625,2625,2625,1813
20240712,101800,37286080,2625,2625,2625,2625,400
20240712,101700,36236080,2630,2630,2630,2630,1
20240712,101600,36233450,2625,2625,2625,2625,20
20240712,101500,36180950,2625,2625,2625,2625,543
20240712,101400,34755575,2625,2625,2625,2625,710
20240712,101300,32891825,2630,2625,2630,2625,1001
20240712,101200,30264195,2625,2625,2625,2625,1842
20240712,101100,25428945,2630,2630,2630,2630,0
20240712,101000,25428945,2630,2630,2630,2630,5
20240712,100900,25415795,2630,2630,2630,2630,29
20240712,100800,25339525,2625,2625,2625,2625,2000
20240712,100700,20089525,2630,2630,2630,2630,0
20240712,100600,20089525,2630,2625,2630,2625,609
20240712,100500,18490840,2630,2630,2630,2630,0
20240712,100400,18490840,2630,2630,2630,2630,5
20240712,100300,18477690,2630,2630,2630,2630,11
20240712,100200,18448760,2630,2630,2630,2630,12
20240712,100100,18417200,2625,2625,2625,2625,0
20240712,100000,18417200,2625,2625,2625,2625,1
20240712,095900,18414575,2625,2625,2630,2625,740
20240712,095800,16472025,2630,2630,2630,2630,37
20240712,095700,16374715,2630,2630,2630,2630,2
20240712,095600,16369455,2630,2630,2630,2630,100
20240712,095500,16106455,2630,2630,2630,2630,0
20240712,095400,16106455,2630,2630,2630,2630,0
20240712,095300,16106455,2630,2630,2630,2630,6
20240712,095200,16090675,2630,2630,2630,2630,230
20240712,095100,15485775,2630,2630,2630,2630,75
20240712,095000,15288525,2630,2630,2630,2630,4
20240712,094900,15278005,2635,2635,2635,2635,50
20240712,094800,15146255,2635,2635,2635,2635,10
20240712,094700,15119905,2635,2635,2635,2635,500
20240712,094600,13802405,2635,2635,2635,2635,0
20240712,094500,13802405,2635,2635,2635,2635,58
20240712,094400,13649575,2635,2630,2635,2625,16
20240712,094300,13607460,2635,2635,2635,2635,0
20240712,094200,13607460,2635,2630,2635,2630,1510
20240712,094100,9635950,2630,2630,2630,2630,0
20240712,094000,9635950,2630,2630,2630,2630,10
20240712,093900,9609650,2630,2630,2630,2630,0
20240712,093800,9609650,2630,2630,2630,2630,33
20240712,093700,9522860,2625,2625,2625,2625,0
20240712,093600,9522860,2625,2625,2625,2625,0
20240712,093500,9522860,2625,2625,2625,2625,0
20240712,093400,9522860,2625,2625,2625,2625,90
20240712,093300,9286610,2625,2625,2625,2625,1
20240712,093200,9283985,2625,2625,2625,2625,0
20240712,093100,9283985,2625,2625,2625,2625,1055
20240712,093000,6514610,2625,2625,2625,2625,382
20240712,092900,5511860,2630,2630,2630,2630,0
20240712,092800,5511860,2630,2630,2630,2630,0
20240712,092700,5511860,2630,2630,2630,2630,0
20240712,092600,5511860,2630,2630,2630,2630,0
20240712,092500,5511860,2630,2630,2630,2630,10
20240712,092400,5485560,2630,2630,2630,2630,1
20240712,092300,5482930,2620,2620,2620,2620,0
20240712,092200,5482930,2620,2620,2620,2620,0
20240712,092100,5482930,2620,2630,2630,2620,13
20240712,092000,5448820,2620,2620,2620,2620,1
20240712,091900,5446200,2620,2620,2620,2620,0
20240712,091800,5446200,2620,2620,2630,2620,567
20240712,091700,3960460,2620,2620,2620,2620,62
20240712,091600,3798020,2630,2620,2630,2620,2
20240712,091500,3792770,2630,2630,2630,2630,0
20240712,091400,3792770,2630,2630,2630,2630,1
20240712,091300,3790140,2620,2620,2620,2620,0
20240712,091200,3790140,2620,2620,2620,2620,13
20240712,091100,3756080,2635,2635,2635,2635,0
20240712,091000,3756080,2635,2635,2635,2635,0
20240712,090900,3756080,2635,2635,2635,2635,0
20240712,090800,3756080,2635,2635,2635,2635,0
20240712,090700,3756080,2635,2635,2635,2635,0
20240712,090600,3756080,2635,2615,2635,2615,607
20240712,090500,2165750,2600,2600,2600,2600,0
20240712,090400,2165750,2600,2620,2620,2600,551
20240712,090300,732320,2615,2620,2620,2615,2
20240712,090200,727085,2620,2620,2620,2620,21
20240712,090100,672065,2640,2630,2640,2630,11
20240712,090000,643125,2625,2625,2625,2625,245