KissMeData/033290/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,191600,175877890,2620,2620,2620,2620,1730
20240717,191500,175877890,2620,2620,2620,2620,0
20240717,191400,175877890,2620,2620,2620,2620,0
20240717,191300,175877890,2620,2620,2620,2620,0
20240717,191200,175877890,2620,2620,2620,2620,0
20240717,191100,175877890,2620,2620,2620,2620,0
20240717,191000,175877890,2620,2620,2620,2620,0
20240717,190900,175877890,2620,2620,2620,2620,0
20240717,190800,175877890,2620,2620,2620,2620,0
20240717,190700,175877890,2620,2620,2620,2620,0
20240717,190600,175877890,2620,2620,2620,2620,0
20240717,190500,175877890,2620,2620,2620,2620,0
20240717,190400,175877890,2620,2620,2620,2620,0
20240717,190300,175877890,2620,2620,2620,2620,0
20240717,190200,175877890,2620,2620,2620,2620,0
20240717,190100,175877890,2620,2620,2620,2620,0
20240717,190000,175877890,2620,2620,2620,2620,0
20240717,185900,175877890,2620,2620,2620,2620,0
20240717,185800,175877890,2620,2620,2620,2620,0
20240717,185700,175877890,2620,2620,2620,2620,0
20240717,185600,175877890,2620,2620,2620,2620,0
20240717,185500,175877890,2620,2620,2620,2620,0
20240717,185400,175877890,2620,2620,2620,2620,0
20240717,185300,175877890,2620,2620,2620,2620,0
20240717,185200,175877890,2620,2620,2620,2620,0
20240717,185100,175877890,2620,2620,2620,2620,0
20240717,185000,175877890,2620,2620,2620,2620,0
20240717,184900,175877890,2620,2620,2620,2620,0
20240717,184800,175877890,2620,2620,2620,2620,0
20240717,184700,175877890,2620,2620,2620,2620,0
20240717,184600,175877890,2620,2620,2620,2620,1730
20240717,184500,175877890,2620,2620,2620,2620,0
20240717,184400,175877890,2620,2620,2620,2620,0
20240717,184300,175877890,2620,2620,2620,2620,0
20240717,184200,175877890,2620,2620,2620,2620,0
20240717,184100,175877890,2620,2620,2620,2620,0
20240717,184000,175877890,2620,2620,2620,2620,0
20240717,183900,175877890,2620,2620,2620,2620,0
20240717,183800,175877890,2620,2620,2620,2620,0
20240717,183700,175877890,2620,2620,2620,2620,0
20240717,183600,175877890,2620,2620,2620,2620,0
20240717,183500,175877890,2620,2620,2620,2620,0
20240717,183400,175877890,2620,2620,2620,2620,0
20240717,183300,175877890,2620,2620,2620,2620,0
20240717,183200,175877890,2620,2620,2620,2620,0
20240717,183100,175877890,2620,2620,2620,2620,0
20240717,183000,175877890,2620,2620,2620,2620,0
20240717,182900,175877890,2620,2620,2620,2620,0
20240717,182800,175877890,2620,2620,2620,2620,0
20240717,182700,175877890,2620,2620,2620,2620,0
20240717,182600,175877890,2620,2620,2620,2620,0
20240717,182500,175877890,2620,2620,2620,2620,0
20240717,182400,175877890,2620,2620,2620,2620,0
20240717,182300,175877890,2620,2620,2620,2620,0
20240717,182200,175877890,2620,2620,2620,2620,0
20240717,182100,175877890,2620,2620,2620,2620,0
20240717,182000,175877890,2620,2620,2620,2620,0
20240717,181900,175877890,2620,2620,2620,2620,0
20240717,181800,175877890,2620,2620,2620,2620,0
20240717,181700,175877890,2620,2620,2620,2620,0
20240717,181600,175877890,2620,2620,2620,2620,1730
20240717,181500,175877890,2620,2620,2620,2620,0
20240717,181400,175877890,2620,2620,2620,2620,0
20240717,181300,175877890,2620,2620,2620,2620,0
20240717,181200,175877890,2620,2620,2620,2620,0
20240717,181100,175877890,2620,2620,2620,2620,0
20240717,181000,175877890,2620,2620,2620,2620,0
20240717,180900,175877890,2620,2620,2620,2620,0
20240717,180800,175877890,2620,2620,2620,2620,0
20240717,180700,175877890,2620,2620,2620,2620,0
20240717,180600,175877890,2620,2620,2620,2620,0
20240717,180500,175877890,2620,2620,2620,2620,0
20240717,180400,175877890,2620,2620,2620,2620,0
20240717,180300,175877890,2620,2620,2620,2620,0
20240717,180200,175877890,2620,2620,2620,2620,0
20240717,180100,175877890,2620,2620,2620,2620,0
20240717,180000,175877890,2620,2620,2620,2620,0
20240717,175900,175877890,2620,2620,2620,2620,0
20240717,175800,175877890,2620,2620,2620,2620,0
20240717,175700,175877890,2620,2620,2620,2620,0
20240717,175600,175877890,2620,2620,2620,2620,0
20240717,175500,175877890,2620,2620,2620,2620,0
20240717,175400,175877890,2620,2620,2620,2620,0
20240717,175300,175877890,2620,2620,2620,2620,0
20240717,175200,175877890,2620,2620,2620,2620,0
20240717,175100,175877890,2620,2620,2620,2620,0
20240717,175000,175877890,2620,2620,2620,2620,0
20240717,174900,175877890,2620,2620,2620,2620,0
20240717,174800,175877890,2620,2620,2620,2620,0
20240717,174700,175877890,2620,2620,2620,2620,0
20240717,174600,175877890,2620,2620,2620,2620,1730
20240717,174500,175877890,2620,2620,2620,2620,0
20240717,174400,175877890,2620,2620,2620,2620,0
20240717,174300,175877890,2620,2620,2620,2620,0
20240717,174200,175877890,2620,2620,2620,2620,0
20240717,174100,175877890,2620,2620,2620,2620,0
20240717,174000,175877890,2620,2620,2620,2620,0
20240717,173900,175877890,2620,2620,2620,2620,0
20240717,173800,175877890,2620,2620,2620,2620,0
20240717,173700,175877890,2620,2620,2620,2620,0
20240717,173600,175877890,2620,2620,2620,2620,0
20240717,173500,175877890,2620,2620,2620,2620,0
20240717,173400,175877890,2620,2620,2620,2620,0
20240717,173300,175877890,2620,2620,2620,2620,0
20240717,173200,175877890,2620,2620,2620,2620,0
20240717,173100,175877890,2620,2620,2620,2620,0
20240717,173000,175877890,2620,2620,2620,2620,0
20240717,172900,175877890,2620,2620,2620,2620,0
20240717,172800,175877890,2620,2620,2620,2620,0
20240717,172700,175877890,2620,2620,2620,2620,0
20240717,172600,175877890,2620,2620,2620,2620,0
20240717,172500,175877890,2620,2620,2620,2620,0
20240717,172400,175877890,2620,2620,2620,2620,0
20240717,172300,175877890,2620,2620,2620,2620,0
20240717,172200,175877890,2620,2620,2620,2620,0
20240717,172100,175877890,2620,2620,2620,2620,0
20240717,172000,175877890,2620,2620,2620,2620,0
20240717,171900,175877890,2620,2620,2620,2620,0
20240717,171800,175877890,2620,2620,2620,2620,0
20240717,171700,175877890,2620,2620,2620,2620,0
20240717,171600,175877890,2620,2620,2620,2620,1730
20240717,171500,175877890,2620,2620,2620,2620,0
20240717,171400,175877890,2620,2620,2620,2620,0
20240717,171300,175877890,2620,2620,2620,2620,0
20240717,171200,175877890,2620,2620,2620,2620,0
20240717,171100,175877890,2620,2620,2620,2620,0
20240717,171000,175877890,2620,2620,2620,2620,0
20240717,170900,175877890,2620,2620,2620,2620,0
20240717,170800,175877890,2620,2620,2620,2620,0
20240717,170700,175877890,2620,2620,2620,2620,0
20240717,170600,175877890,2620,2620,2620,2620,0
20240717,170500,175877890,2620,2620,2620,2620,0
20240717,170400,175877890,2620,2620,2620,2620,0
20240717,170300,175877890,2620,2620,2620,2620,0
20240717,170200,175877890,2620,2620,2620,2620,0
20240717,170100,175877890,2620,2620,2620,2620,0
20240717,170000,175877890,2620,2620,2620,2620,0
20240717,165900,175877890,2620,2620,2620,2620,0
20240717,165800,175877890,2620,2620,2620,2620,0
20240717,165700,175877890,2620,2620,2620,2620,0
20240717,165600,175877890,2620,2620,2620,2620,0
20240717,165500,175877890,2620,2620,2620,2620,0
20240717,165400,175877890,2620,2620,2620,2620,0
20240717,165300,175877890,2620,2620,2620,2620,0
20240717,165200,175877890,2620,2620,2620,2620,0
20240717,165100,175877890,2620,2620,2620,2620,0
20240717,165000,175877890,2620,2620,2620,2620,0
20240717,164900,175877890,2620,2620,2620,2620,0
20240717,164800,175877890,2620,2620,2620,2620,0
20240717,164700,175877890,2620,2620,2620,2620,0
20240717,164600,175877890,2620,2620,2620,2620,1730
20240717,164500,175877890,2620,2620,2620,2620,0
20240717,164400,175877890,2620,2620,2620,2620,0
20240717,164300,175877890,2620,2620,2620,2620,0
20240717,164200,175877890,2620,2620,2620,2620,0
20240717,164100,175877890,2620,2620,2620,2620,0
20240717,164000,175877890,2620,2620,2620,2620,0
20240717,163900,175877890,2620,2620,2620,2620,0
20240717,163800,175877890,2620,2620,2620,2620,0
20240717,163700,175877890,2620,2620,2620,2620,0
20240717,163600,175877890,2620,2620,2620,2620,0
20240717,163500,175877890,2620,2620,2620,2620,0
20240717,163400,175877890,2620,2620,2620,2620,0
20240717,163300,175877890,2620,2620,2620,2620,0
20240717,163200,175877890,2620,2620,2620,2620,0
20240717,163100,175877890,2620,2620,2620,2620,0
20240717,163000,175877890,2620,2620,2620,2620,0
20240717,162900,175877890,2620,2620,2620,2620,0
20240717,162800,175877890,2620,2620,2620,2620,0
20240717,162700,175877890,2620,2620,2620,2620,0
20240717,162600,175877890,2620,2620,2620,2620,0
20240717,162500,175877890,2620,2620,2620,2620,0
20240717,162400,175877890,2620,2620,2620,2620,0
20240717,162300,175877890,2620,2620,2620,2620,0
20240717,162200,175877890,2620,2620,2620,2620,0
20240717,162100,175877890,2620,2620,2620,2620,0
20240717,162000,175877890,2620,2620,2620,2620,0
20240717,161900,175877890,2620,2620,2620,2620,0
20240717,161800,175877890,2620,2620,2620,2620,0
20240717,161700,175877890,2620,2620,2620,2620,0
20240717,161600,175877890,2620,2620,2620,2620,1730
20240717,161500,175877890,2620,2620,2620,2620,0
20240717,161400,175877890,2620,2620,2620,2620,0
20240717,161300,175877890,2620,2620,2620,2620,0
20240717,161200,175877890,2620,2620,2620,2620,0
20240717,161100,175877890,2620,2620,2620,2620,0
20240717,161000,175877890,2620,2620,2620,2620,0
20240717,160900,175877890,2620,2620,2620,2620,0
20240717,160800,175877890,2620,2620,2620,2620,0
20240717,160700,175877890,2620,2620,2620,2620,0
20240717,160600,175877890,2620,2620,2620,2620,0
20240717,160500,175877890,2620,2620,2620,2620,0
20240717,160400,175877890,2620,2620,2620,2620,0
20240717,160300,175877890,2620,2620,2620,2620,0
20240717,160200,175877890,2620,2620,2620,2620,0
20240717,160100,175877890,2620,2620,2620,2620,0
20240717,160000,175877890,2620,2620,2620,2620,0
20240717,155900,175877890,2620,2620,2620,2620,0
20240717,155800,175877890,2620,2620,2620,2620,0
20240717,155700,175877890,2620,2620,2620,2620,0
20240717,155600,175877890,2620,2620,2620,2620,0
20240717,155500,175877890,2620,2620,2620,2620,0
20240717,155400,175877890,2620,2620,2620,2620,0
20240717,155300,175877890,2620,2620,2620,2620,0
20240717,155200,175877890,2620,2620,2620,2620,0
20240717,155100,175877890,2620,2620,2620,2620,0
20240717,155000,175877890,2620,2620,2620,2620,0
20240717,154900,175877890,2620,2620,2620,2620,0
20240717,154800,175877890,2620,2620,2620,2620,0
20240717,154700,175877890,2620,2620,2620,2620,0
20240717,154600,175877890,2620,2620,2620,2620,1730
20240717,154500,175877890,2620,2620,2620,2620,0
20240717,154400,175877890,2620,2620,2620,2620,0
20240717,154300,175877890,2620,2620,2620,2620,0
20240717,154200,175877890,2620,2620,2620,2620,0
20240717,154100,175877890,2620,2620,2620,2620,0
20240717,154000,175877890,2620,2620,2620,2620,0
20240717,153900,175877890,2620,2620,2620,2620,0
20240717,153800,175877890,2620,2620,2620,2620,0
20240717,153700,175877890,2620,2620,2620,2620,0
20240717,153600,175877890,2620,2620,2620,2620,0
20240717,153500,175877890,2620,2620,2620,2620,0
20240717,153400,175877890,2620,2620,2620,2620,0
20240717,153300,175877890,2620,2620,2620,2620,0
20240717,153200,175877890,2620,2620,2620,2620,0
20240717,153100,175877890,2620,2620,2620,2620,0
20240717,153000,175877890,2620,2620,2620,2620,1730
20240717,152900,171345290,2620,2620,2620,2620,0
20240717,152800,171345290,2620,2620,2620,2620,0
20240717,152700,171345290,2620,2620,2620,2620,0
20240717,152600,171345290,2620,2620,2620,2620,0
20240717,152500,171345290,2620,2620,2620,2620,0
20240717,152400,171345290,2620,2620,2620,2620,0
20240717,152300,171345290,2620,2620,2620,2620,0
20240717,152200,171345290,2620,2620,2620,2620,0
20240717,152100,171345290,2620,2620,2620,2620,0
20240717,152000,171345290,2620,2620,2620,2620,0
20240717,151900,171345290,2620,2620,2620,2620,827
20240717,151800,169178550,2620,2625,2625,2620,2671
20240717,151700,162180135,2630,2630,2630,2630,0
20240717,151600,162180135,2630,2630,2630,2630,0
20240717,151500,162180135,2630,2625,2630,2620,132
20240717,151400,161834250,2625,2625,2625,2625,252
20240717,151300,161172750,2625,2630,2630,2625,2
20240717,151200,161167495,2620,2630,2630,2620,33
20240717,151100,161081010,2630,2625,2630,2620,571
20240717,151000,159582135,2620,2620,2625,2620,1475
20240717,150900,155717490,2620,2620,2620,2620,1000
20240717,150800,153097490,2625,2620,2625,2620,4
20240717,150700,153087005,2625,2625,2625,2625,0
20240717,150600,153087005,2625,2625,2625,2625,0
20240717,150500,153087005,2625,2625,2625,2625,0
20240717,150400,153087005,2625,2625,2625,2620,266
20240717,150300,152389580,2625,2625,2625,2625,101
20240717,150200,152124455,2620,2620,2620,2620,1792
20240717,150100,147429415,2630,2630,2630,2630,0
20240717,150000,147429415,2630,2630,2630,2630,0
20240717,145900,147429415,2630,2625,2630,2625,8
20240717,145800,147408395,2620,2620,2620,2620,3
20240717,145700,147400535,2625,2625,2625,2625,1541
20240717,145600,143355410,2620,2620,2620,2620,0
20240717,145500,143355410,2620,2620,2620,2620,0
20240717,145400,143355410,2620,2620,2620,2620,620
20240717,145300,141731010,2625,2625,2625,2620,510
20240717,145200,140392300,2625,2630,2630,2625,160
20240717,145100,139972050,2630,2630,2630,2630,0
20240717,145000,139972050,2630,2625,2630,2625,190
20240717,144900,139473200,2625,2625,2625,2625,113
20240717,144800,139176575,2630,2625,2630,2625,1182
20240717,144700,136073820,2630,2630,2630,2630,1
20240717,144600,136071190,2625,2625,2625,2625,20
20240717,144500,136018690,2625,2630,2630,2625,800
20240717,144400,133917690,2630,2630,2630,2630,101
20240717,144300,133652060,2625,2625,2625,2625,0
20240717,144200,133652060,2625,2625,2625,2625,0
20240717,144100,133652060,2625,2625,2625,2625,5
20240717,144000,133638935,2630,2630,2630,2630,10
20240717,143900,133612635,2625,2625,2625,2625,116
20240717,143800,133308135,2625,2625,2625,2625,0
20240717,143700,133308135,2625,2625,2625,2625,4
20240717,143600,133297635,2625,2625,2625,2625,0
20240717,143500,133297635,2625,2630,2630,2625,601
20240717,143400,131719010,2630,2635,2635,2630,201
20240717,143300,131190375,2630,2635,2635,2630,315
20240717,143200,130361905,2635,2635,2635,2635,36
20240717,143100,130267045,2635,2635,2635,2635,12
20240717,143000,130235425,2630,2630,2630,2630,0
20240717,142900,130235425,2630,2630,2630,2630,3092
20240717,142800,122103465,2630,2630,2630,2630,500
20240717,142700,120788465,2630,2630,2630,2630,1
20240717,142600,120785835,2625,2625,2625,2625,0
20240717,142500,120785835,2625,2625,2625,2625,10
20240717,142400,120759585,2630,2630,2630,2630,2715
20240717,142300,113619135,2635,2635,2635,2635,0
20240717,142200,113619135,2635,2630,2635,2630,102
20240717,142100,113350870,2635,2635,2635,2635,0
20240717,142000,113350870,2635,2630,2635,2630,12
20240717,141900,113319305,2630,2630,2630,2630,200
20240717,141800,112793305,2630,2630,2630,2630,200
20240717,141700,112267305,2630,2630,2630,2630,1015
20240717,141600,109597855,2630,2625,2630,2625,16
20240717,141500,109555825,2630,2630,2630,2630,130
20240717,141400,109213925,2630,2630,2630,2630,0
20240717,141300,109213925,2630,2630,2630,2630,0
20240717,141200,109213925,2630,2630,2630,2630,50
20240717,141100,109082425,2630,2630,2630,2630,0
20240717,141000,109082425,2630,2625,2630,2625,9
20240717,140900,109058795,2625,2625,2625,2625,0
20240717,140800,109058795,2625,2630,2630,2625,477
20240717,140700,107804865,2630,2630,2630,2630,1
20240717,140600,107802235,2625,2625,2625,2625,2
20240717,140500,107796985,2630,2630,2630,2630,0
20240717,140400,107796985,2630,2630,2630,2630,1
20240717,140300,107794355,2630,2625,2630,2625,42
20240717,140200,107683940,2630,2625,2630,2625,11
20240717,140100,107655045,2625,2625,2625,2625,1
20240717,140000,107652420,2620,2640,2640,2620,2723
20240717,135900,100518130,2620,2635,2635,2620,7918
20240717,135800,79721795,2640,2640,2640,2640,31
20240717,135700,79639955,2635,2635,2635,2635,4
20240717,135600,79629415,2635,2635,2635,2635,0
20240717,135500,79629415,2635,2635,2635,2635,0
20240717,135400,79629415,2635,2635,2635,2635,1
20240717,135300,79626780,2635,2635,2635,2635,0
20240717,135200,79626780,2635,2635,2635,2635,298
20240717,135100,78841550,2635,2635,2635,2635,0
20240717,135000,78841550,2635,2640,2640,2635,9
20240717,134900,78817830,2630,2630,2630,2630,0
20240717,134800,78817830,2630,2630,2630,2630,0
20240717,134700,78817830,2630,2630,2630,2630,114
20240717,134600,78518010,2640,2640,2640,2640,0
20240717,134500,78518010,2640,2640,2640,2640,0
20240717,134400,78518010,2640,2640,2640,2640,3
20240717,134300,78510090,2635,2635,2635,2635,62
20240717,134200,78346720,2640,2640,2640,2640,0
20240717,134100,78346720,2640,2640,2640,2640,0
20240717,134000,78346720,2640,2640,2640,2640,0
20240717,133900,78346720,2640,2640,2640,2640,2
20240717,133800,78341440,2635,2635,2635,2635,0
20240717,133700,78341440,2635,2635,2635,2635,5
20240717,133600,78328265,2635,2635,2635,2635,0
20240717,133500,78328265,2635,2635,2635,2635,158
20240717,133400,77911935,2635,2635,2635,2635,0
20240717,133300,77911935,2635,2635,2635,2635,0
20240717,133200,77911935,2635,2635,2635,2635,0
20240717,133100,77911935,2635,2635,2635,2635,0
20240717,133000,77911935,2635,2635,2635,2635,37
20240717,132900,77814440,2635,2635,2635,2635,0
20240717,132800,77814440,2635,2635,2635,2635,0
20240717,132700,77814440,2635,2635,2635,2635,0
20240717,132600,77814440,2635,2635,2635,2635,6
20240717,132500,77798630,2635,2635,2635,2635,0
20240717,132400,77798630,2635,2635,2635,2635,0
20240717,132300,77798630,2635,2635,2635,2635,0
20240717,132200,77798630,2635,2635,2635,2635,3
20240717,132100,77790725,2635,2635,2635,2635,0
20240717,132000,77790725,2635,2635,2635,2635,3
20240717,131900,77782820,2630,2630,2630,2630,3
20240717,131800,77774930,2635,2635,2635,2635,0
20240717,131700,77774930,2635,2635,2635,2635,0
20240717,131600,77774930,2635,2635,2635,2635,0
20240717,131500,77774930,2635,2635,2635,2635,0
20240717,131400,77774930,2635,2635,2635,2635,0
20240717,131300,77774930,2635,2635,2635,2635,111
20240717,131200,77482445,2630,2630,2630,2630,0
20240717,131100,77482445,2630,2630,2630,2630,110
20240717,131000,77193145,2635,2635,2635,2635,0
20240717,130900,77193145,2635,2635,2635,2635,4
20240717,130800,77182605,2640,2640,2640,2640,0
20240717,130700,77182605,2640,2640,2640,2640,0
20240717,130600,77182605,2640,2640,2640,2640,0
20240717,130500,77182605,2640,2640,2640,2640,0
20240717,130400,77182605,2640,2640,2640,2640,0
20240717,130300,77182605,2640,2640,2640,2640,0
20240717,130200,77182605,2640,2640,2640,2640,1
20240717,130100,77179965,2640,2640,2640,2640,0
20240717,130000,77179965,2640,2640,2640,2640,0
20240717,125900,77179965,2640,2640,2640,2640,0
20240717,125800,77179965,2640,2640,2640,2640,2
20240717,125700,77174685,2630,2635,2635,2630,783
20240717,125600,75115295,2635,2635,2635,2635,306
20240717,125500,74308985,2635,2635,2635,2635,1
20240717,125400,74306350,2640,2640,2640,2640,0
20240717,125300,74306350,2640,2640,2640,2640,0
20240717,125200,74306350,2640,2640,2640,2640,0
20240717,125100,74306350,2640,2640,2640,2640,1
20240717,125000,74303710,2640,2640,2640,2640,0
20240717,124900,74303710,2640,2640,2640,2640,0
20240717,124800,74303710,2640,2640,2640,2640,0
20240717,124700,74303710,2640,2640,2640,2640,0
20240717,124600,74303710,2640,2640,2640,2640,1
20240717,124500,74301070,2635,2635,2635,2635,0
20240717,124400,74301070,2635,2635,2635,2635,0
20240717,124300,74301070,2635,2635,2635,2635,0
20240717,124200,74301070,2635,2635,2635,2635,0
20240717,124100,74301070,2635,2635,2635,2635,0
20240717,124000,74301070,2635,2635,2635,2635,1
20240717,123900,74298435,2635,2635,2635,2635,1553
20240717,123800,70206280,2635,2635,2635,2635,3
20240717,123700,70198375,2635,2635,2635,2635,6
20240717,123600,70182565,2635,2635,2635,2635,1
20240717,123500,70179930,2640,2640,2640,2640,0
20240717,123400,70179930,2640,2640,2640,2640,0
20240717,123300,70179930,2640,2640,2640,2640,0
20240717,123200,70179930,2640,2640,2640,2640,0
20240717,123100,70179930,2640,2640,2640,2640,0
20240717,123000,70179930,2640,2635,2640,2635,21
20240717,122900,70124590,2635,2635,2635,2635,0
20240717,122800,70124590,2635,2635,2635,2635,0
20240717,122700,70124590,2635,2635,2635,2635,5
20240717,122600,70111415,2635,2635,2635,2635,3
20240717,122500,70103510,2635,2635,2635,2635,0
20240717,122400,70103510,2635,2640,2640,2635,251
20240717,122300,69441870,2635,2635,2635,2635,0
20240717,122200,69441870,2635,2635,2635,2635,0
20240717,122100,69441870,2635,2635,2635,2635,0
20240717,122000,69441870,2635,2635,2635,2635,0
20240717,121900,69441870,2635,2635,2635,2635,0
20240717,121800,69441870,2635,2635,2635,2635,1
20240717,121700,69439235,2635,2635,2635,2635,5
20240717,121600,69426060,2635,2635,2635,2635,1
20240717,121500,69423425,2640,2635,2640,2635,4
20240717,121400,69412870,2640,2640,2640,2640,1
20240717,121300,69410230,2635,2635,2635,2635,0
20240717,121200,69410230,2635,2635,2635,2635,0
20240717,121100,69410230,2635,2635,2635,2635,0
20240717,121000,69410230,2635,2635,2635,2635,1
20240717,120900,69407595,2640,2640,2640,2640,0
20240717,120800,69407595,2640,2640,2640,2640,1
20240717,120700,69404955,2640,2640,2640,2640,0
20240717,120600,69404955,2640,2640,2640,2640,0
20240717,120500,69404955,2640,2635,2640,2635,2
20240717,120400,69399680,2640,2640,2640,2640,0
20240717,120300,69399680,2640,2640,2640,2640,0
20240717,120200,69399680,2640,2640,2640,2640,0
20240717,120100,69399680,2640,2640,2640,2640,0
20240717,120000,69399680,2640,2640,2640,2640,0
20240717,115900,69399680,2640,2640,2640,2640,0
20240717,115800,69399680,2640,2640,2640,2640,0
20240717,115700,69399680,2640,2640,2640,2640,0
20240717,115600,69399680,2640,2635,2640,2635,9
20240717,115500,69375925,2645,2645,2645,2645,0
20240717,115400,69375925,2645,2640,2645,2640,52
20240717,115300,69238640,2645,2645,2645,2645,0
20240717,115200,69238640,2645,2645,2645,2645,0
20240717,115100,69238640,2645,2645,2645,2645,0
20240717,115000,69238640,2645,2645,2645,2645,15
20240717,114900,69198965,2645,2645,2645,2645,0
20240717,114800,69198965,2645,2645,2645,2645,0
20240717,114700,69198965,2645,2645,2645,2645,20
20240717,114600,69146065,2645,2645,2645,2645,0
20240717,114500,69146065,2645,2645,2645,2645,18
20240717,114400,69098455,2640,2640,2640,2640,1
20240717,114300,69095815,2645,2645,2645,2645,0
20240717,114200,69095815,2645,2645,2645,2645,0
20240717,114100,69095815,2645,2640,2645,2640,5
20240717,114000,69082605,2640,2640,2640,2640,1
20240717,113900,69079965,2635,2635,2635,2635,1001
20240717,113800,66442330,2640,2640,2640,2640,6
20240717,113700,66426490,2640,2640,2640,2640,1
20240717,113600,66423850,2635,2635,2635,2635,215
20240717,113500,65857325,2640,2640,2640,2640,8
20240717,113400,65836205,2640,2640,2640,2640,0
20240717,113300,65836205,2640,2640,2640,2640,2
20240717,113200,65830925,2645,2645,2645,2645,1
20240717,113100,65828280,2640,2640,2640,2640,5
20240717,113000,65815080,2640,2640,2640,2640,1
20240717,112900,65812440,2645,2645,2645,2645,0
20240717,112800,65812440,2645,2645,2645,2645,0
20240717,112700,65812440,2645,2640,2645,2640,5
20240717,112600,65799235,2640,2635,2645,2635,17
20240717,112500,65754400,2635,2635,2635,2635,1
20240717,112400,65751765,2640,2640,2640,2640,0
20240717,112300,65751765,2640,2640,2640,2640,43
20240717,112200,65638245,2640,2640,2640,2640,0
20240717,112100,65638245,2640,2640,2640,2640,0
20240717,112000,65638245,2640,2640,2640,2640,0
20240717,111900,65638245,2640,2640,2640,2640,1
20240717,111800,65635605,2645,2640,2645,2640,283
20240717,111700,64888480,2640,2640,2640,2640,6
20240717,111600,64872640,2640,2640,2640,2640,20
20240717,111500,64819840,2640,2645,2645,2640,60
20240717,111400,64661290,2645,2645,2645,2645,30
20240717,111300,64581940,2640,2640,2640,2640,0
20240717,111200,64581940,2640,2640,2640,2640,1745
20240717,111100,59975140,2645,2645,2645,2645,0
20240717,111000,59975140,2645,2645,2645,2645,0
20240717,110900,59975140,2645,2645,2645,2645,6
20240717,110800,59959270,2650,2645,2650,2645,126
20240717,110700,59625970,2645,2645,2645,2645,6
20240717,110600,59610100,2640,2645,2645,2640,5
20240717,110500,59596880,2645,2645,2645,2645,99
20240717,110400,59335025,2645,2645,2645,2645,126
20240717,110300,59001755,2645,2645,2645,2645,0
20240717,110200,59001755,2645,2645,2645,2645,0
20240717,110100,59001755,2645,2645,2645,2645,0
20240717,110000,59001755,2645,2645,2645,2645,0
20240717,105900,59001755,2645,2645,2645,2645,110
20240717,105800,58710805,2650,2650,2650,2650,0
20240717,105700,58710805,2650,2650,2650,2650,7
20240717,105600,58692255,2645,2645,2650,2645,1678
20240717,105500,54253940,2650,2645,2650,2645,7
20240717,105400,54235420,2645,2645,2645,2645,0
20240717,105300,54235420,2645,2645,2645,2645,0
20240717,105200,54235420,2645,2645,2645,2645,4
20240717,105100,54224840,2645,2645,2645,2645,72
20240717,105000,54034400,2645,2645,2645,2645,326
20240717,104900,53172130,2650,2650,2650,2650,0
20240717,104800,53172130,2650,2650,2650,2650,9
20240717,104700,53148280,2650,2650,2650,2650,5
20240717,104600,53135030,2650,2650,2650,2650,0
20240717,104500,53135030,2650,2650,2650,2650,1
20240717,104400,53132380,2645,2645,2645,2645,0
20240717,104300,53132380,2645,2645,2645,2645,5
20240717,104200,53119155,2645,2645,2645,2645,0
20240717,104100,53119155,2645,2645,2645,2645,1
20240717,104000,53116510,2640,2640,2640,2640,1884
20240717,103900,48142750,2640,2635,2640,2635,13
20240717,103800,48108475,2635,2635,2635,2635,60
20240717,103700,47950375,2635,2635,2635,2635,105
20240717,103600,47673700,2635,2635,2635,2635,1
20240717,103500,47671065,2635,2635,2635,2635,0
20240717,103400,47671065,2635,2630,2635,2630,575
20240717,103300,46158175,2625,2630,2630,2625,3
20240717,103200,46150295,2630,2625,2630,2625,732
20240717,103100,44228770,2625,2625,2625,2625,0
20240717,103000,44228770,2625,2625,2630,2625,166
20240717,102900,43793015,2625,2625,2625,2625,111
20240717,102800,43501640,2625,2625,2625,2625,600
20240717,102700,41926640,2625,2625,2625,2625,9
20240717,102600,41903015,2620,2620,2620,2620,1
20240717,102500,41900395,2625,2625,2625,2625,0
20240717,102400,41900395,2625,2625,2625,2625,0
20240717,102300,41900395,2625,2625,2625,2625,72
20240717,102200,41711395,2625,2625,2625,2625,10
20240717,102100,41685145,2625,2620,2625,2620,2025
20240717,102000,36379640,2620,2620,2620,2620,0
20240717,101900,36379640,2620,2620,2620,2620,1
20240717,101800,36377020,2620,2620,2620,2620,5
20240717,101700,36363920,2620,2620,2620,2620,16
20240717,101600,36322000,2620,2620,2625,2620,541
20240717,101500,34904565,2615,2620,2620,2615,162
20240717,101400,34480920,2625,2625,2625,2625,0
20240717,101300,34480920,2625,2620,2625,2615,501
20240717,101200,33170350,2625,2620,2625,2620,28
20240717,101100,33096865,2625,2620,2625,2620,216
20240717,101000,32530940,2625,2620,2625,2620,1760
20240717,100900,27919735,2620,2625,2625,2620,4
20240717,100800,27909250,2630,2625,2630,2625,3
20240717,100700,27901365,2630,2625,2630,2625,16
20240717,100600,27859360,2625,2625,2625,2625,0
20240717,100500,27859360,2625,2625,2625,2625,3
20240717,100400,27851485,2635,2635,2635,2635,0
20240717,100300,27851485,2635,2635,2640,2620,756
20240717,100200,25867660,2640,2630,2640,2630,10
20240717,100100,25841300,2625,2625,2625,2625,1
20240717,100000,25838675,2625,2630,2635,2625,763
20240717,095900,23831985,2635,2635,2640,2630,124
20240717,095800,23505690,2640,2640,2640,2640,9
20240717,095700,23481930,2640,2640,2640,2640,12
20240717,095600,23450250,2640,2640,2640,2640,16
20240717,095500,23408010,2635,2635,2635,2635,42
20240717,095400,23297340,2630,2630,2630,2630,0
20240717,095300,23297340,2630,2630,2630,2630,11
20240717,095200,23268410,2625,2625,2625,2625,0
20240717,095100,23268410,2625,2625,2625,2625,286
20240717,095000,22517660,2620,2630,2630,2620,2110
20240717,094900,16981735,2635,2635,2635,2635,10
20240717,094800,16955385,2635,2635,2635,2635,60
20240717,094700,16797285,2635,2635,2635,2635,10
20240717,094600,16770935,2635,2635,2635,2635,2
20240717,094500,16765665,2640,2640,2640,2640,50
20240717,094400,16633665,2640,2640,2640,2640,1
20240717,094300,16631025,2635,2635,2635,2630,311
20240717,094200,15812200,2635,2630,2635,2630,3
20240717,094100,15804300,2635,2635,2640,2635,152
20240717,094000,15403775,2640,2640,2640,2640,0
20240717,093900,15403775,2640,2640,2640,2640,0
20240717,093800,15403775,2640,2640,2640,2640,57
20240717,093700,15253295,2645,2645,2645,2645,0
20240717,093600,15253295,2645,2645,2645,2645,55
20240717,093500,15107820,2650,2645,2650,2645,2
20240717,093400,15102525,2650,2650,2650,2650,0
20240717,093300,15102525,2650,2650,2650,2650,0
20240717,093200,15102525,2650,2650,2650,2650,0
20240717,093100,15102525,2650,2650,2650,2650,0
20240717,093000,15102525,2650,2650,2650,2650,0
20240717,092900,15102525,2650,2645,2650,2645,232
20240717,092800,14488880,2645,2645,2645,2645,166
20240717,092700,14049810,2645,2645,2645,2645,10
20240717,092600,14023360,2650,2650,2650,2650,0
20240717,092500,14023360,2650,2650,2650,2650,0
20240717,092400,14023360,2650,2650,2650,2650,0
20240717,092300,14023360,2650,2640,2650,2640,16
20240717,092200,13980975,2635,2640,2640,2635,4
20240717,092100,13970430,2650,2655,2655,2640,3088
20240717,092000,5809900,2660,2655,2660,2650,4
20240717,091900,5799280,2650,2650,2650,2650,0
20240717,091800,5799280,2650,2655,2655,2650,691
20240717,091700,3965625,2660,2660,2665,2660,13
20240717,091600,3931040,2665,2665,2665,2660,313
20240717,091500,3096910,2665,2650,2665,2650,496
20240717,091400,1782435,2655,2665,2665,2655,25
20240717,091300,1716015,2665,2665,2665,2665,12
20240717,091200,1684035,2655,2655,2655,2655,5
20240717,091100,1670760,2655,2660,2660,2655,21
20240717,091000,1615000,2665,2660,2665,2660,184
20240717,090900,1125545,2660,2665,2665,2660,134
20240717,090800,769085,2665,2665,2665,2665,40
20240717,090700,662485,2665,2665,2665,2665,0
20240717,090600,662485,2665,2660,2665,2660,158
20240717,090500,242165,2660,2660,2660,2660,0
20240717,090400,242165,2660,2660,2660,2660,0
20240717,090300,242165,2660,2660,2660,2660,70
20240717,090200,55965,2665,2665,2665,2665,0
20240717,090100,55965,2665,2665,2665,2665,0
20240717,090000,55965,2665,2665,2665,2665,21