KissMeData/036710/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192300,283463730,2495,2495,2495,2495,2726
20240705,192200,283463730,2495,2495,2495,2495,0
20240705,192100,283463730,2495,2495,2495,2495,0
20240705,192000,283463730,2495,2495,2495,2495,0
20240705,191900,283463730,2495,2495,2495,2495,0
20240705,191800,283463730,2495,2495,2495,2495,0
20240705,191700,283463730,2495,2495,2495,2495,0
20240705,191600,283463730,2495,2495,2495,2495,0
20240705,191500,283463730,2495,2495,2495,2495,0
20240705,191400,283463730,2495,2495,2495,2495,0
20240705,191300,283463730,2495,2495,2495,2495,0
20240705,191200,283463730,2495,2495,2495,2495,0
20240705,191100,283463730,2495,2495,2495,2495,0
20240705,191000,283463730,2495,2495,2495,2495,0
20240705,190900,283463730,2495,2495,2495,2495,0
20240705,190800,283463730,2495,2495,2495,2495,0
20240705,190700,283463730,2495,2495,2495,2495,0
20240705,190600,283463730,2495,2495,2495,2495,0
20240705,190500,283463730,2495,2495,2495,2495,0
20240705,190400,283463730,2495,2495,2495,2495,0
20240705,190300,283463730,2495,2495,2495,2495,0
20240705,190200,283463730,2495,2495,2495,2495,0
20240705,190100,283463730,2495,2495,2495,2495,0
20240705,190000,283463730,2495,2495,2495,2495,0
20240705,185900,283463730,2495,2495,2495,2495,0
20240705,185800,283463730,2495,2495,2495,2495,0
20240705,185700,283463730,2495,2495,2495,2495,0
20240705,185600,283463730,2495,2495,2495,2495,0
20240705,185500,283463730,2495,2495,2495,2495,0
20240705,185400,283463730,2495,2495,2495,2495,0
20240705,185300,283463730,2495,2495,2495,2495,2726
20240705,185200,283463730,2495,2495,2495,2495,0
20240705,185100,283463730,2495,2495,2495,2495,0
20240705,185000,283463730,2495,2495,2495,2495,0
20240705,184900,283463730,2495,2495,2495,2495,0
20240705,184800,283463730,2495,2495,2495,2495,0
20240705,184700,283463730,2495,2495,2495,2495,0
20240705,184600,283463730,2495,2495,2495,2495,0
20240705,184500,283463730,2495,2495,2495,2495,0
20240705,184400,283463730,2495,2495,2495,2495,0
20240705,184300,283463730,2495,2495,2495,2495,0
20240705,184200,283463730,2495,2495,2495,2495,0
20240705,184100,283463730,2495,2495,2495,2495,0
20240705,184000,283463730,2495,2495,2495,2495,0
20240705,183900,283463730,2495,2495,2495,2495,0
20240705,183800,283463730,2495,2495,2495,2495,0
20240705,183700,283463730,2495,2495,2495,2495,0
20240705,183600,283463730,2495,2495,2495,2495,0
20240705,183500,283463730,2495,2495,2495,2495,0
20240705,183400,283463730,2495,2495,2495,2495,0
20240705,183300,283463730,2495,2495,2495,2495,0
20240705,183200,283463730,2495,2495,2495,2495,0
20240705,183100,283463730,2495,2495,2495,2495,0
20240705,183000,283463730,2495,2495,2495,2495,0
20240705,182900,283463730,2495,2495,2495,2495,0
20240705,182800,283463730,2495,2495,2495,2495,0
20240705,182700,283463730,2495,2495,2495,2495,0
20240705,182600,283463730,2495,2495,2495,2495,0
20240705,182500,283463730,2495,2495,2495,2495,0
20240705,182400,283463730,2495,2495,2495,2495,0
20240705,182300,283463730,2495,2495,2495,2495,2726
20240705,182200,283463730,2495,2495,2495,2495,0
20240705,182100,283463730,2495,2495,2495,2495,0
20240705,182000,283463730,2495,2495,2495,2495,0
20240705,181900,283463730,2495,2495,2495,2495,0
20240705,181800,283463730,2495,2495,2495,2495,0
20240705,181700,283463730,2495,2495,2495,2495,0
20240705,181600,283463730,2495,2495,2495,2495,0
20240705,181500,283463730,2495,2495,2495,2495,0
20240705,181400,283463730,2495,2495,2495,2495,0
20240705,181300,283463730,2495,2495,2495,2495,0
20240705,181200,283463730,2495,2495,2495,2495,0
20240705,181100,283463730,2495,2495,2495,2495,0
20240705,181000,283463730,2495,2495,2495,2495,0
20240705,180900,283463730,2495,2495,2495,2495,0
20240705,180800,283463730,2495,2495,2495,2495,0
20240705,180700,283463730,2495,2495,2495,2495,0
20240705,180600,283463730,2495,2495,2495,2495,0
20240705,180500,283463730,2495,2495,2495,2495,0
20240705,180400,283463730,2495,2495,2495,2495,0
20240705,180300,283463730,2495,2495,2495,2495,0
20240705,180200,283463730,2495,2495,2495,2495,0
20240705,180100,283463730,2495,2495,2495,2495,0
20240705,180000,283463730,2495,2495,2495,2495,0
20240705,175900,283463730,2495,2495,2495,2495,0
20240705,175800,283463730,2495,2495,2495,2495,0
20240705,175700,283463730,2495,2495,2495,2495,0
20240705,175600,283463730,2495,2495,2495,2495,0
20240705,175500,283463730,2495,2495,2495,2495,0
20240705,175400,283463730,2495,2495,2495,2495,0
20240705,175300,283463730,2495,2495,2495,2495,2726
20240705,175200,283463730,2495,2495,2495,2495,0
20240705,175100,283463730,2495,2495,2495,2495,0
20240705,175000,283463730,2495,2495,2495,2495,0
20240705,174900,283463730,2495,2495,2495,2495,0
20240705,174800,283463730,2495,2495,2495,2495,0
20240705,174700,283463730,2495,2495,2495,2495,0
20240705,174600,283463730,2495,2495,2495,2495,0
20240705,174500,283463730,2495,2495,2495,2495,0
20240705,174400,283463730,2495,2495,2495,2495,0
20240705,174300,283463730,2495,2495,2495,2495,0
20240705,174200,283463730,2495,2495,2495,2495,0
20240705,174100,283463730,2495,2495,2495,2495,0
20240705,174000,283463730,2495,2495,2495,2495,0
20240705,173900,283463730,2495,2495,2495,2495,0
20240705,173800,283463730,2495,2495,2495,2495,0
20240705,173700,283463730,2495,2495,2495,2495,0
20240705,173600,283463730,2495,2495,2495,2495,0
20240705,173500,283463730,2495,2495,2495,2495,0
20240705,173400,283463730,2495,2495,2495,2495,0
20240705,173300,283463730,2495,2495,2495,2495,0
20240705,173200,283463730,2495,2495,2495,2495,0
20240705,173100,283463730,2495,2495,2495,2495,0
20240705,173000,283463730,2495,2495,2495,2495,0
20240705,172900,283463730,2495,2495,2495,2495,0
20240705,172800,283463730,2495,2495,2495,2495,0
20240705,172700,283463730,2495,2495,2495,2495,0
20240705,172600,283463730,2495,2495,2495,2495,0
20240705,172500,283463730,2495,2495,2495,2495,0
20240705,172400,283463730,2495,2495,2495,2495,0
20240705,172300,283463730,2495,2495,2495,2495,2726
20240705,172200,283463730,2495,2495,2495,2495,0
20240705,172100,283463730,2495,2495,2495,2495,0
20240705,172000,283463730,2495,2495,2495,2495,0
20240705,171900,283463730,2495,2495,2495,2495,0
20240705,171800,283463730,2495,2495,2495,2495,0
20240705,171700,283463730,2495,2495,2495,2495,0
20240705,171600,283463730,2495,2495,2495,2495,0
20240705,171500,283463730,2495,2495,2495,2495,0
20240705,171400,283463730,2495,2495,2495,2495,0
20240705,171300,283463730,2495,2495,2495,2495,0
20240705,171200,283463730,2495,2495,2495,2495,0
20240705,171100,283463730,2495,2495,2495,2495,0
20240705,171000,283463730,2495,2495,2495,2495,0
20240705,170900,283463730,2495,2495,2495,2495,0
20240705,170800,283463730,2495,2495,2495,2495,0
20240705,170700,283463730,2495,2495,2495,2495,0
20240705,170600,283463730,2495,2495,2495,2495,0
20240705,170500,283463730,2495,2495,2495,2495,0
20240705,170400,283463730,2495,2495,2495,2495,0
20240705,170300,283463730,2495,2495,2495,2495,0
20240705,170200,283463730,2495,2495,2495,2495,0
20240705,170100,283463730,2495,2495,2495,2495,0
20240705,170000,283463730,2495,2495,2495,2495,0
20240705,165900,283463730,2495,2495,2495,2495,0
20240705,165800,283463730,2495,2495,2495,2495,0
20240705,165700,283463730,2495,2495,2495,2495,0
20240705,165600,283463730,2495,2495,2495,2495,0
20240705,165500,283463730,2495,2495,2495,2495,0
20240705,165400,283463730,2495,2495,2495,2495,0
20240705,165300,283463730,2495,2495,2495,2495,2726
20240705,165200,283463730,2495,2495,2495,2495,0
20240705,165100,283463730,2495,2495,2495,2495,0
20240705,165000,283463730,2495,2495,2495,2495,0
20240705,164900,283463730,2495,2495,2495,2495,0
20240705,164800,283463730,2495,2495,2495,2495,0
20240705,164700,283463730,2495,2495,2495,2495,0
20240705,164600,283463730,2495,2495,2495,2495,0
20240705,164500,283463730,2495,2495,2495,2495,0
20240705,164400,283463730,2495,2495,2495,2495,0
20240705,164300,283463730,2495,2495,2495,2495,0
20240705,164200,283463730,2495,2495,2495,2495,0
20240705,164100,283463730,2495,2495,2495,2495,0
20240705,164000,283463730,2495,2495,2495,2495,0
20240705,163900,283463730,2495,2495,2495,2495,0
20240705,163800,283463730,2495,2495,2495,2495,0
20240705,163700,283463730,2495,2495,2495,2495,0
20240705,163600,283463730,2495,2495,2495,2495,0
20240705,163500,283463730,2495,2495,2495,2495,0
20240705,163400,283463730,2495,2495,2495,2495,0
20240705,163300,283463730,2495,2495,2495,2495,0
20240705,163200,283463730,2495,2495,2495,2495,0
20240705,163100,283463730,2495,2495,2495,2495,0
20240705,163000,283463730,2495,2495,2495,2495,0
20240705,162900,283463730,2495,2495,2495,2495,0
20240705,162800,283463730,2495,2495,2495,2495,0
20240705,162700,283463730,2495,2495,2495,2495,0
20240705,162600,283463730,2495,2495,2495,2495,0
20240705,162500,283463730,2495,2495,2495,2495,0
20240705,162400,283463730,2495,2495,2495,2495,0
20240705,162300,283463730,2495,2495,2495,2495,2726
20240705,162200,283463730,2495,2495,2495,2495,0
20240705,162100,283463730,2495,2495,2495,2495,0
20240705,162000,283463730,2495,2495,2495,2495,0
20240705,161900,283463730,2495,2495,2495,2495,0
20240705,161800,283463730,2495,2495,2495,2495,0
20240705,161700,283463730,2495,2495,2495,2495,0
20240705,161600,283463730,2495,2495,2495,2495,0
20240705,161500,283463730,2495,2495,2495,2495,0
20240705,161400,283463730,2495,2495,2495,2495,0
20240705,161300,283463730,2495,2495,2495,2495,0
20240705,161200,283463730,2495,2495,2495,2495,0
20240705,161100,283463730,2495,2495,2495,2495,0
20240705,161000,283463730,2495,2495,2495,2495,0
20240705,160900,283463730,2495,2495,2495,2495,0
20240705,160800,283463730,2495,2495,2495,2495,0
20240705,160700,283463730,2495,2495,2495,2495,0
20240705,160600,283463730,2495,2495,2495,2495,0
20240705,160500,283463730,2495,2495,2495,2495,0
20240705,160400,283463730,2495,2495,2495,2495,0
20240705,160300,283463730,2495,2495,2495,2495,0
20240705,160200,283463730,2495,2495,2495,2495,0
20240705,160100,283463730,2495,2495,2495,2495,0
20240705,160000,283463730,2495,2495,2495,2495,0
20240705,155900,283463730,2495,2495,2495,2495,0
20240705,155800,283463730,2495,2495,2495,2495,0
20240705,155700,283463730,2495,2495,2495,2495,0
20240705,155600,283463730,2495,2495,2495,2495,0
20240705,155500,283463730,2495,2495,2495,2495,0
20240705,155400,283463730,2495,2495,2495,2495,0
20240705,155300,283463730,2495,2495,2495,2495,2726
20240705,155200,283463730,2495,2495,2495,2495,0
20240705,155100,283463730,2495,2495,2495,2495,0
20240705,155000,283463730,2495,2495,2495,2495,0
20240705,154900,283463730,2495,2495,2495,2495,0
20240705,154800,283463730,2495,2495,2495,2495,0
20240705,154700,283463730,2495,2495,2495,2495,0
20240705,154600,283463730,2495,2495,2495,2495,0
20240705,154500,283463730,2495,2495,2495,2495,0
20240705,154400,283463730,2495,2495,2495,2495,0
20240705,154300,283463730,2495,2495,2495,2495,0
20240705,154200,283463730,2495,2495,2495,2495,0
20240705,154100,283463730,2495,2495,2495,2495,0
20240705,154000,283463730,2495,2495,2495,2495,0
20240705,153900,283463730,2495,2495,2495,2495,0
20240705,153800,283463730,2495,2495,2495,2495,0
20240705,153700,283463730,2495,2495,2495,2495,0
20240705,153600,283463730,2495,2495,2495,2495,0
20240705,153500,283463730,2495,2495,2495,2495,0
20240705,153400,283463730,2495,2495,2495,2495,0
20240705,153300,283463730,2495,2495,2495,2495,0
20240705,153200,283463730,2495,2495,2495,2495,0
20240705,153100,283463730,2495,2495,2495,2495,0
20240705,153000,283463730,2495,2495,2495,2495,2726
20240705,152900,276662360,2495,2495,2495,2495,0
20240705,152800,276662360,2495,2495,2495,2495,0
20240705,152700,276662360,2495,2495,2495,2495,0
20240705,152600,276662360,2495,2495,2495,2495,0
20240705,152500,276662360,2495,2495,2495,2495,0
20240705,152400,276662360,2495,2495,2495,2495,0
20240705,152300,276662360,2495,2495,2495,2495,0
20240705,152200,276662360,2495,2495,2495,2495,0
20240705,152100,276662360,2495,2495,2495,2495,0
20240705,152000,276662360,2495,2495,2495,2495,0
20240705,151900,276662360,2495,2495,2495,2490,5
20240705,151800,276649890,2495,2480,2495,2480,10
20240705,151700,276625010,2490,2495,2495,2490,1251
20240705,151600,273503770,2495,2475,2495,2475,7
20240705,151500,273486405,2495,2480,2495,2475,3144
20240705,151400,265695205,2485,2485,2485,2485,15
20240705,151300,265657930,2490,2490,2490,2490,0
20240705,151200,265657930,2490,2490,2490,2490,0
20240705,151100,265657930,2490,2490,2490,2490,0
20240705,151000,265657930,2490,2490,2490,2490,0
20240705,150900,265657930,2490,2490,2490,2490,0
20240705,150800,265657930,2490,2490,2490,2490,100
20240705,150700,265408930,2485,2485,2485,2485,0
20240705,150600,265408930,2485,2485,2485,2485,0
20240705,150500,265408930,2485,2485,2485,2485,0
20240705,150400,265408930,2485,2485,2485,2485,16
20240705,150300,265369170,2485,2490,2490,2485,201
20240705,150200,264868685,2490,2485,2490,2485,301
20240705,150100,264119200,2490,2490,2490,2490,0
20240705,150000,264119200,2490,2490,2490,2490,0
20240705,145900,264119200,2490,2490,2490,2490,301
20240705,145800,263369710,2485,2480,2485,2480,197
20240705,145700,262881145,2490,2485,2490,2485,2
20240705,145600,262876170,2485,2485,2485,2485,0
20240705,145500,262876170,2485,2485,2485,2485,0
20240705,145400,262876170,2485,2485,2485,2485,2
20240705,145300,262871200,2475,2490,2490,2475,93
20240705,145200,262639855,2485,2485,2485,2485,2
20240705,145100,262634885,2485,2485,2485,2485,2
20240705,145000,262629915,2470,2480,2490,2470,1408
20240705,144900,259146505,2495,2490,2495,2480,303
20240705,144800,258395025,2495,2495,2495,2495,0
20240705,144700,258395025,2495,2490,2495,2475,902
20240705,144600,256159455,2495,2485,2495,2485,663
20240705,144500,254505785,2480,2480,2480,2480,3000
20240705,144400,247065785,2490,2490,2490,2490,0
20240705,144300,247065785,2490,2490,2490,2490,1
20240705,144200,247063295,2480,2490,2495,2480,102
20240705,144100,246810310,2495,2495,2495,2495,0
20240705,144000,246810310,2495,2490,2495,2480,697
20240705,143900,245077735,2490,2490,2490,2480,1704
20240705,143800,240851775,2495,2495,2495,2495,3
20240705,143700,240844290,2490,2495,2495,2490,2
20240705,143600,240839305,2490,2490,2490,2490,147
20240705,143500,240473275,2485,2495,2495,2485,540
20240705,143400,239128975,2485,2495,2495,2485,192
20240705,143300,238651445,2490,2490,2490,2490,10
20240705,143200,238626545,2495,2495,2495,2495,0
20240705,143100,238626545,2495,2495,2495,2495,0
20240705,143000,238626545,2495,2495,2495,2495,0
20240705,142900,238626545,2495,2485,2495,2485,13
20240705,142800,238594210,2495,2495,2495,2495,0
20240705,142700,238594210,2495,2495,2495,2495,3
20240705,142600,238586725,2495,2495,2495,2495,0
20240705,142500,238586725,2495,2495,2495,2495,0
20240705,142400,238586725,2495,2495,2495,2495,0
20240705,142300,238586725,2495,2495,2495,2495,0
20240705,142200,238586725,2495,2495,2495,2495,0
20240705,142100,238586725,2495,2480,2495,2480,309
20240705,142000,237819600,2485,2485,2485,2485,0
20240705,141900,237819600,2485,2480,2485,2480,401
20240705,141800,236825115,2485,2485,2485,2485,91
20240705,141700,236598980,2495,2490,2495,2485,151
20240705,141600,236223730,2495,2500,2505,2495,508
20240705,141500,234954215,2505,2505,2505,2505,61
20240705,141400,234801410,2510,2510,2520,2485,628
20240705,141300,233231985,2525,2500,2525,2500,53
20240705,141200,233098570,2535,2535,2535,2535,0
20240705,141100,233098570,2535,2520,2545,2505,463
20240705,141000,231927500,2520,2485,2520,2485,18176
20240705,140900,186444010,2490,2490,2490,2490,0
20240705,140800,186444010,2490,2490,2490,2490,0
20240705,140700,186444010,2490,2490,2490,2490,0
20240705,140600,186444010,2490,2490,2490,2490,0
20240705,140500,186444010,2490,2490,2490,2480,1928
20240705,140400,181645625,2490,2490,2490,2490,4533
20240705,140300,170358455,2485,2485,2485,2485,3441
20240705,140200,161807570,2485,2485,2485,2485,215
20240705,140100,161273295,2485,2485,2485,2485,3
20240705,140000,161265840,2485,2485,2485,2480,505
20240705,135900,160013415,2480,2485,2485,2480,446
20240705,135800,158906605,2485,2485,2485,2485,3085
20240705,135700,151240380,2485,2480,2485,2480,79
20240705,135600,151044455,2480,2480,2480,2480,600
20240705,135500,149556455,2480,2480,2480,2480,10
20240705,135400,149531655,2480,2480,2480,2480,0
20240705,135300,149531655,2480,2475,2480,2475,1314
20240705,135200,146279480,2480,2480,2480,2480,0
20240705,135100,146279480,2480,2480,2480,2475,1631
20240705,135000,142242695,2485,2485,2485,2485,20
20240705,134900,142192995,2485,2485,2485,2485,3
20240705,134800,142185540,2485,2485,2485,2485,0
20240705,134700,142185540,2485,2480,2485,2480,493
20240705,134600,140962895,2480,2480,2480,2480,0
20240705,134500,140962895,2480,2480,2480,2480,0
20240705,134400,140962895,2480,2480,2480,2480,0
20240705,134300,140962895,2480,2475,2480,2475,2051
20240705,134200,135886665,2480,2480,2480,2480,0
20240705,134100,135886665,2480,2480,2480,2480,0
20240705,134000,135886665,2480,2480,2480,2480,0
20240705,133900,135886665,2480,2480,2480,2480,0
20240705,133800,135886665,2480,2480,2480,2480,0
20240705,133700,135886665,2480,2480,2480,2480,0
20240705,133600,135886665,2480,2480,2480,2480,0
20240705,133500,135886665,2480,2480,2480,2480,0
20240705,133400,135886665,2480,2480,2480,2480,2
20240705,133300,135881705,2480,2480,2480,2480,0
20240705,133200,135881705,2480,2480,2480,2480,0
20240705,133100,135881705,2480,2480,2480,2480,0
20240705,133000,135881705,2480,2480,2480,2480,1
20240705,132900,135879225,2480,2480,2480,2480,30
20240705,132800,135804825,2480,2480,2480,2480,0
20240705,132700,135804825,2480,2480,2480,2480,0
20240705,132600,135804825,2480,2480,2480,2480,0
20240705,132500,135804825,2480,2480,2480,2480,0
20240705,132400,135804825,2480,2480,2480,2480,100
20240705,132300,135556825,2485,2485,2485,2485,0
20240705,132200,135556825,2485,2485,2485,2485,0
20240705,132100,135556825,2485,2480,2485,2480,2
20240705,132000,135551860,2485,2485,2485,2485,1
20240705,131900,135549375,2485,2485,2485,2485,2003
20240705,131800,130571920,2485,2485,2485,2480,735
20240705,131700,128746200,2480,2485,2485,2480,2061
20240705,131600,123627115,2480,2480,2485,2480,1310
20240705,131500,120373265,2475,2475,2475,2475,0
20240705,131400,120373265,2475,2475,2475,2475,103
20240705,131300,120118340,2485,2475,2485,2475,2
20240705,131200,120113380,2485,2485,2485,2485,0
20240705,131100,120113380,2485,2485,2485,2485,0
20240705,131000,120113380,2485,2485,2485,2485,0
20240705,130900,120113380,2485,2485,2485,2485,0
20240705,130800,120113380,2485,2485,2485,2485,0
20240705,130700,120113380,2485,2485,2485,2485,0
20240705,130600,120113380,2485,2485,2485,2485,0
20240705,130500,120113380,2485,2485,2485,2470,61
20240705,130400,119962445,2485,2485,2485,2485,0
20240705,130300,119962445,2485,2485,2485,2485,3
20240705,130200,119954990,2480,2480,2480,2480,2406
20240705,130100,113988110,2480,2480,2480,2480,20
20240705,130000,113938510,2480,2470,2480,2470,3000
20240705,125900,106513250,2465,2465,2465,2465,800
20240705,125800,104541250,2470,2470,2470,2470,79
20240705,125700,104346120,2475,2470,2475,2470,231
20240705,125600,103775500,2465,2465,2465,2465,0
20240705,125500,103775500,2465,2465,2465,2465,0
20240705,125400,103775500,2465,2465,2465,2465,0
20240705,125300,103775500,2465,2465,2465,2465,1
20240705,125200,103773035,2470,2470,2470,2470,0
20240705,125100,103773035,2470,2470,2470,2470,0
20240705,125000,103773035,2470,2470,2470,2470,0
20240705,124900,103773035,2470,2470,2470,2470,0
20240705,124800,103773035,2470,2470,2470,2470,0
20240705,124700,103773035,2470,2470,2470,2470,0
20240705,124600,103773035,2470,2470,2470,2470,0
20240705,124500,103773035,2470,2470,2470,2470,0
20240705,124400,103773035,2470,2470,2470,2470,0
20240705,124300,103773035,2470,2470,2470,2470,0
20240705,124200,103773035,2470,2470,2470,2470,0
20240705,124100,103773035,2470,2470,2470,2470,0
20240705,124000,103773035,2470,2470,2470,2470,0
20240705,123900,103773035,2470,2470,2470,2470,0
20240705,123800,103773035,2470,2470,2470,2470,1
20240705,123700,103770565,2470,2470,2470,2470,1
20240705,123600,103768095,2465,2465,2465,2465,0
20240705,123500,103768095,2465,2465,2465,2465,0
20240705,123400,103768095,2465,2465,2465,2465,0
20240705,123300,103768095,2465,2465,2465,2465,0
20240705,123200,103768095,2465,2465,2465,2465,1
20240705,123100,103765630,2465,2465,2465,2465,0
20240705,123000,103765630,2465,2465,2465,2465,0
20240705,122900,103765630,2465,2465,2465,2465,100
20240705,122800,103519130,2465,2465,2465,2465,0
20240705,122700,103519130,2465,2465,2465,2465,0
20240705,122600,103519130,2465,2465,2465,2465,0
20240705,122500,103519130,2465,2465,2465,2465,0
20240705,122400,103519130,2465,2470,2470,2465,151
20240705,122300,103146910,2465,2465,2465,2465,200
20240705,122200,102653910,2470,2470,2470,2470,0
20240705,122100,102653910,2470,2470,2470,2470,0
20240705,122000,102653910,2470,2470,2470,2470,0
20240705,121900,102653910,2470,2470,2470,2470,0
20240705,121800,102653910,2470,2470,2470,2470,0
20240705,121700,102653910,2470,2470,2470,2470,0
20240705,121600,102653910,2470,2470,2470,2470,0
20240705,121500,102653910,2470,2470,2470,2470,2000
20240705,121400,97713910,2460,2465,2470,2460,753
20240705,121300,95861515,2470,2470,2470,2470,0
20240705,121200,95861515,2470,2470,2470,2470,0
20240705,121100,95861515,2470,2470,2470,2470,1
20240705,121000,95859045,2460,2460,2460,2460,0
20240705,120900,95859045,2460,2460,2460,2460,7
20240705,120800,95841825,2470,2470,2470,2470,0
20240705,120700,95841825,2470,2470,2470,2470,20
20240705,120600,95792425,2470,2470,2470,2470,0
20240705,120500,95792425,2470,2470,2470,2470,0
20240705,120400,95792425,2470,2470,2470,2470,0
20240705,120300,95792425,2470,2465,2470,2465,151
20240705,120200,95420205,2470,2465,2470,2465,501
20240705,120100,94185235,2470,2470,2470,2470,3
20240705,120000,94177825,2470,2470,2470,2470,0
20240705,115900,94177825,2470,2470,2470,2470,0
20240705,115800,94177825,2470,2470,2470,2470,6
20240705,115700,94163005,2465,2465,2465,2465,0
20240705,115600,94163005,2465,2465,2465,2465,1
20240705,115500,94160540,2470,2470,2470,2470,0
20240705,115400,94160540,2470,2470,2470,2470,1
20240705,115300,94158070,2475,2475,2475,2475,0
20240705,115200,94158070,2475,2475,2475,2475,0
20240705,115100,94158070,2475,2475,2475,2475,0
20240705,115000,94158070,2475,2475,2475,2475,0
20240705,114900,94158070,2475,2475,2475,2475,0
20240705,114800,94158070,2475,2475,2475,2475,0
20240705,114700,94158070,2475,2475,2475,2475,0
20240705,114600,94158070,2475,2475,2475,2475,0
20240705,114500,94158070,2475,2475,2475,2475,0
20240705,114400,94158070,2475,2470,2475,2470,510
20240705,114300,92898365,2470,2470,2470,2470,1680
20240705,114200,88748765,2470,2470,2470,2470,0
20240705,114100,88748765,2470,2465,2470,2465,108
20240705,114000,88482535,2470,2470,2470,2470,0
20240705,113900,88482535,2470,2470,2470,2470,0
20240705,113800,88482535,2470,2470,2470,2470,0
20240705,113700,88482535,2470,2470,2470,2470,0
20240705,113600,88482535,2470,2470,2470,2470,0
20240705,113500,88482535,2470,2470,2470,2470,10
20240705,113400,88457835,2465,2465,2465,2465,200
20240705,113300,87964835,2465,2465,2470,2465,117
20240705,113200,87676380,2465,2465,2465,2465,0
20240705,113100,87676380,2465,2465,2465,2465,1261
20240705,113000,84568015,2470,2470,2470,2470,0
20240705,112900,84568015,2470,2470,2470,2470,0
20240705,112800,84568015,2470,2470,2470,2470,0
20240705,112700,84568015,2470,2470,2470,2470,1
20240705,112600,84565545,2465,2465,2465,2465,1881
20240705,112500,79928880,2460,2460,2460,2460,0
20240705,112400,79928880,2460,2460,2460,2460,34
20240705,112300,79845240,2460,2460,2460,2460,0
20240705,112200,79845240,2460,2460,2460,2460,212
20240705,112100,79323720,2470,2470,2470,2470,0
20240705,112000,79323720,2470,2470,2470,2470,0
20240705,111900,79323720,2470,2470,2470,2470,0
20240705,111800,79323720,2470,2470,2470,2470,0
20240705,111700,79323720,2470,2465,2470,2465,212
20240705,111600,78801130,2460,2460,2460,2460,102
20240705,111500,78550210,2465,2465,2465,2465,0
20240705,111400,78550210,2465,2460,2465,2460,643
20240705,111300,76968355,2460,2450,2460,2450,871
20240705,111200,74834395,2450,2450,2450,2450,0
20240705,111100,74834395,2450,2450,2450,2450,0
20240705,111000,74834395,2450,2450,2450,2450,0
20240705,110900,74834395,2450,2450,2450,2450,0
20240705,110800,74834395,2450,2455,2455,2450,1030
20240705,110700,72310890,2450,2450,2450,2450,0
20240705,110600,72310890,2450,2450,2450,2450,800
20240705,110500,70350890,2450,2450,2450,2450,0
20240705,110400,70350890,2450,2450,2450,2450,0
20240705,110300,70350890,2450,2455,2455,2450,500
20240705,110200,69125885,2450,2450,2450,2450,0
20240705,110100,69125885,2450,2455,2455,2450,100
20240705,110000,68880880,2450,2450,2450,2450,0
20240705,105900,68880880,2450,2450,2450,2450,0
20240705,105800,68880880,2450,2450,2450,2450,0
20240705,105700,68880880,2450,2450,2450,2450,0
20240705,105600,68880880,2450,2450,2450,2450,0
20240705,105500,68880880,2450,2450,2450,2450,0
20240705,105400,68880880,2450,2450,2450,2450,0
20240705,105300,68880880,2450,2450,2450,2450,950
20240705,105200,66553380,2450,2450,2450,2450,0
20240705,105100,66553380,2450,2450,2450,2450,12
20240705,105000,66523980,2450,2450,2450,2450,10
20240705,104900,66499480,2450,2450,2450,2450,0
20240705,104800,66499480,2450,2450,2450,2450,0
20240705,104700,66499480,2450,2450,2450,2450,0
20240705,104600,66499480,2450,2450,2450,2450,0
20240705,104500,66499480,2450,2450,2450,2450,0
20240705,104400,66499480,2450,2450,2450,2450,351
20240705,104300,65639530,2450,2450,2450,2450,0
20240705,104200,65639530,2450,2450,2450,2450,1649
20240705,104100,61599480,2450,2450,2450,2450,0
20240705,104000,61599480,2450,2450,2450,2450,0
20240705,103900,61599480,2450,2450,2450,2450,0
20240705,103800,61599480,2450,2450,2450,2450,106
20240705,103700,61339780,2450,2450,2450,2450,0
20240705,103600,61339780,2450,2450,2450,2450,236
20240705,103500,60761580,2460,2460,2460,2460,0
20240705,103400,60761580,2460,2460,2460,2460,0
20240705,103300,60761580,2460,2460,2460,2460,0
20240705,103200,60761580,2460,2450,2460,2450,5
20240705,103100,60749290,2460,2460,2460,2460,1
20240705,103000,60746830,2460,2460,2460,2460,0
20240705,102900,60746830,2460,2460,2460,2460,0
20240705,102800,60746830,2460,2455,2460,2455,1112
20240705,102700,58016865,2455,2455,2455,2455,0
20240705,102600,58016865,2455,2455,2455,2455,0
20240705,102500,58016865,2455,2455,2455,2455,10
20240705,102400,57992315,2450,2450,2450,2450,0
20240705,102300,57992315,2450,2450,2450,2450,0
20240705,102200,57992315,2450,2450,2450,2450,0
20240705,102100,57992315,2450,2450,2450,2450,1178
20240705,102000,55106215,2450,2450,2450,2450,2020
20240705,101900,50157215,2440,2440,2440,2440,0
20240705,101800,50157215,2440,2440,2440,2440,0
20240705,101700,50157215,2440,2445,2445,2440,4593
20240705,101600,38937935,2450,2450,2450,2450,0
20240705,101500,38937935,2450,2445,2450,2445,353
20240705,101400,38074350,2450,2450,2450,2450,1
20240705,101300,38071900,2455,2455,2455,2455,0
20240705,101200,38071900,2455,2455,2455,2455,0
20240705,101100,38071900,2455,2455,2455,2455,0
20240705,101000,38071900,2455,2455,2455,2455,0
20240705,100900,38071900,2455,2455,2455,2455,0
20240705,100800,38071900,2455,2455,2455,2455,0
20240705,100700,38071900,2455,2450,2455,2450,1687
20240705,100600,33936750,2450,2450,2450,2450,153
20240705,100500,33561900,2455,2450,2455,2450,62
20240705,100400,33409940,2460,2460,2460,2460,0
20240705,100300,33409940,2460,2460,2460,2460,0
20240705,100200,33409940,2460,2460,2460,2460,2
20240705,100100,33405020,2450,2450,2450,2450,0
20240705,100000,33405020,2450,2450,2450,2450,4
20240705,095900,33395220,2460,2460,2460,2460,1
20240705,095800,33392760,2460,2460,2460,2460,0
20240705,095700,33392760,2460,2460,2460,2460,1
20240705,095600,33390300,2460,2460,2460,2460,0
20240705,095500,33390300,2460,2460,2460,2460,0
20240705,095400,33390300,2460,2455,2460,2455,6
20240705,095300,33375565,2455,2455,2455,2455,95
20240705,095200,33142340,2455,2455,2455,2455,100
20240705,095100,32896840,2455,2455,2455,2455,0
20240705,095000,32896840,2455,2455,2455,2455,0
20240705,094900,32896840,2455,2455,2455,2455,2
20240705,094800,32891930,2455,2455,2455,2455,0
20240705,094700,32891930,2455,2455,2455,2455,1
20240705,094600,32889475,2450,2450,2450,2450,10
20240705,094500,32864975,2450,2450,2450,2450,0
20240705,094400,32864975,2450,2450,2450,2450,1
20240705,094300,32862525,2445,2450,2450,2445,92
20240705,094200,32637575,2455,2455,2455,2455,0
20240705,094100,32637575,2455,2455,2455,2455,0
20240705,094000,32637575,2455,2455,2455,2455,0
20240705,093900,32637575,2455,2455,2455,2455,0
20240705,093800,32637575,2455,2455,2455,2455,0
20240705,093700,32637575,2455,2450,2455,2450,2
20240705,093600,32632670,2450,2450,2450,2450,0
20240705,093500,32632670,2450,2450,2450,2450,0
20240705,093400,32632670,2450,2445,2450,2445,4
20240705,093300,32622885,2455,2455,2455,2455,0
20240705,093200,32622885,2455,2455,2455,2455,1
20240705,093100,32620430,2450,2450,2450,2450,5
20240705,093000,32608180,2445,2445,2445,2445,0
20240705,092900,32608180,2445,2445,2445,2445,0
20240705,092800,32608180,2445,2445,2445,2445,50
20240705,092700,32485930,2450,2450,2450,2450,431
20240705,092600,31429980,2450,2450,2450,2450,51
20240705,092500,31305030,2450,2450,2450,2450,0
20240705,092400,31305030,2450,2450,2450,2450,18
20240705,092300,31260930,2450,2450,2450,2450,0
20240705,092200,31260930,2450,2450,2450,2450,247
20240705,092100,30655780,2450,2445,2450,2445,324
20240705,092000,29863550,2450,2450,2450,2450,0
20240705,091900,29863550,2450,2455,2455,2450,916
20240705,091800,27618100,2455,2460,2460,2455,302
20240705,091700,26876680,2460,2460,2460,2460,0
20240705,091600,26876680,2460,2460,2460,2460,0
20240705,091500,26876680,2460,2460,2460,2460,0
20240705,091400,26876680,2460,2460,2460,2460,3
20240705,091300,26869300,2450,2455,2460,2450,454
20240705,091200,25756970,2465,2465,2465,2465,0
20240705,091100,25756970,2465,2465,2465,2465,1
20240705,091000,25754505,2450,2465,2465,2450,129
20240705,090900,25438410,2470,2470,2470,2470,0
20240705,090800,25438410,2470,2470,2470,2470,1
20240705,090700,25435940,2465,2465,2465,2465,54
20240705,090600,25302830,2470,2470,2470,2470,2
20240705,090500,25297890,2470,2460,2470,2460,60
20240705,090400,25149790,2460,2465,2465,2460,182
20240705,090300,24701195,2470,2470,2470,2470,0
20240705,090200,24701195,2470,2475,2475,2470,22
20240705,090100,24646820,2485,2470,2485,2470,63
20240705,090000,24491135,2495,2465,2495,2465,9932