KissMeData/037270/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,192400,302045470,3305,3305,3305,3305,3873
20240703,192300,302045470,3305,3305,3305,3305,0
20240703,192200,302045470,3305,3305,3305,3305,0
20240703,192100,302045470,3305,3305,3305,3305,0
20240703,192000,302045470,3305,3305,3305,3305,0
20240703,191900,302045470,3305,3305,3305,3305,0
20240703,191800,302045470,3305,3305,3305,3305,0
20240703,191700,302045470,3305,3305,3305,3305,0
20240703,191600,302045470,3305,3305,3305,3305,0
20240703,191500,302045470,3305,3305,3305,3305,0
20240703,191400,302045470,3305,3305,3305,3305,0
20240703,191300,302045470,3305,3305,3305,3305,0
20240703,191200,302045470,3305,3305,3305,3305,0
20240703,191100,302045470,3305,3305,3305,3305,0
20240703,191000,302045470,3305,3305,3305,3305,0
20240703,190900,302045470,3305,3305,3305,3305,0
20240703,190800,302045470,3305,3305,3305,3305,0
20240703,190700,302045470,3305,3305,3305,3305,0
20240703,190600,302045470,3305,3305,3305,3305,0
20240703,190500,302045470,3305,3305,3305,3305,0
20240703,190400,302045470,3305,3305,3305,3305,0
20240703,190300,302045470,3305,3305,3305,3305,0
20240703,190200,302045470,3305,3305,3305,3305,0
20240703,190100,302045470,3305,3305,3305,3305,0
20240703,190000,302045470,3305,3305,3305,3305,0
20240703,185900,302045470,3305,3305,3305,3305,0
20240703,185800,302045470,3305,3305,3305,3305,0
20240703,185700,302045470,3305,3305,3305,3305,0
20240703,185600,302045470,3305,3305,3305,3305,0
20240703,185500,302045470,3305,3305,3305,3305,0
20240703,185400,302045470,3305,3305,3305,3305,3873
20240703,185300,302045470,3305,3305,3305,3305,0
20240703,185200,302045470,3305,3305,3305,3305,0
20240703,185100,302045470,3305,3305,3305,3305,0
20240703,185000,302045470,3305,3305,3305,3305,0
20240703,184900,302045470,3305,3305,3305,3305,0
20240703,184800,302045470,3305,3305,3305,3305,0
20240703,184700,302045470,3305,3305,3305,3305,0
20240703,184600,302045470,3305,3305,3305,3305,0
20240703,184500,302045470,3305,3305,3305,3305,0
20240703,184400,302045470,3305,3305,3305,3305,0
20240703,184300,302045470,3305,3305,3305,3305,0
20240703,184200,302045470,3305,3305,3305,3305,0
20240703,184100,302045470,3305,3305,3305,3305,0
20240703,184000,302045470,3305,3305,3305,3305,0
20240703,183900,302045470,3305,3305,3305,3305,0
20240703,183800,302045470,3305,3305,3305,3305,0
20240703,183700,302045470,3305,3305,3305,3305,0
20240703,183600,302045470,3305,3305,3305,3305,0
20240703,183500,302045470,3305,3305,3305,3305,0
20240703,183400,302045470,3305,3305,3305,3305,0
20240703,183300,302045470,3305,3305,3305,3305,0
20240703,183200,302045470,3305,3305,3305,3305,0
20240703,183100,302045470,3305,3305,3305,3305,0
20240703,183000,302045470,3305,3305,3305,3305,0
20240703,182900,302045470,3305,3305,3305,3305,0
20240703,182800,302045470,3305,3305,3305,3305,0
20240703,182700,302045470,3305,3305,3305,3305,0
20240703,182600,302045470,3305,3305,3305,3305,0
20240703,182500,302045470,3305,3305,3305,3305,0
20240703,182400,302045470,3305,3305,3305,3305,3873
20240703,182300,302045470,3305,3305,3305,3305,0
20240703,182200,302045470,3305,3305,3305,3305,0
20240703,182100,302045470,3305,3305,3305,3305,0
20240703,182000,302045470,3305,3305,3305,3305,0
20240703,181900,302045470,3305,3305,3305,3305,0
20240703,181800,302045470,3305,3305,3305,3305,0
20240703,181700,302045470,3305,3305,3305,3305,0
20240703,181600,302045470,3305,3305,3305,3305,0
20240703,181500,302045470,3305,3305,3305,3305,0
20240703,181400,302045470,3305,3305,3305,3305,0
20240703,181300,302045470,3305,3305,3305,3305,0
20240703,181200,302045470,3305,3305,3305,3305,0
20240703,181100,302045470,3305,3305,3305,3305,0
20240703,181000,302045470,3305,3305,3305,3305,0
20240703,180900,302045470,3305,3305,3305,3305,0
20240703,180800,302045470,3305,3305,3305,3305,0
20240703,180700,302045470,3305,3305,3305,3305,0
20240703,180600,302045470,3305,3305,3305,3305,0
20240703,180500,302045470,3305,3305,3305,3305,0
20240703,180400,302045470,3305,3305,3305,3305,0
20240703,180300,302045470,3305,3305,3305,3305,0
20240703,180200,302045470,3305,3305,3305,3305,0
20240703,180100,302045470,3305,3305,3305,3305,0
20240703,180000,302045470,3305,3305,3305,3305,0
20240703,175900,302045470,3305,3305,3305,3305,0
20240703,175800,302045470,3305,3305,3305,3305,0
20240703,175700,302045470,3305,3305,3305,3305,0
20240703,175600,302045470,3305,3305,3305,3305,0
20240703,175500,302045470,3305,3305,3305,3305,0
20240703,175400,302045470,3305,3305,3305,3305,3873
20240703,175300,302045470,3305,3305,3305,3305,0
20240703,175200,302045470,3305,3305,3305,3305,0
20240703,175100,302045470,3305,3305,3305,3305,0
20240703,175000,302045470,3305,3305,3305,3305,0
20240703,174900,302045470,3305,3305,3305,3305,0
20240703,174800,302045470,3305,3305,3305,3305,0
20240703,174700,302045470,3305,3305,3305,3305,0
20240703,174600,302045470,3305,3305,3305,3305,0
20240703,174500,302045470,3305,3305,3305,3305,0
20240703,174400,302045470,3305,3305,3305,3305,0
20240703,174300,302045470,3305,3305,3305,3305,0
20240703,174200,302045470,3305,3305,3305,3305,0
20240703,174100,302045470,3305,3305,3305,3305,0
20240703,174000,302045470,3305,3305,3305,3305,0
20240703,173900,302045470,3305,3305,3305,3305,0
20240703,173800,302045470,3305,3305,3305,3305,0
20240703,173700,302045470,3305,3305,3305,3305,0
20240703,173600,302045470,3305,3305,3305,3305,0
20240703,173500,302045470,3305,3305,3305,3305,0
20240703,173400,302045470,3305,3305,3305,3305,0
20240703,173300,302045470,3305,3305,3305,3305,0
20240703,173200,302045470,3305,3305,3305,3305,0
20240703,173100,302045470,3305,3305,3305,3305,0
20240703,173000,302045470,3305,3305,3305,3305,0
20240703,172900,302045470,3305,3305,3305,3305,0
20240703,172800,302045470,3305,3305,3305,3305,0
20240703,172700,302045470,3305,3305,3305,3305,0
20240703,172600,302045470,3305,3305,3305,3305,0
20240703,172500,302045470,3305,3305,3305,3305,0
20240703,172400,302045470,3305,3305,3305,3305,3873
20240703,172300,302045470,3305,3305,3305,3305,0
20240703,172200,302045470,3305,3305,3305,3305,0
20240703,172100,302045470,3305,3305,3305,3305,0
20240703,172000,302045470,3305,3305,3305,3305,0
20240703,171900,302045470,3305,3305,3305,3305,0
20240703,171800,302045470,3305,3305,3305,3305,0
20240703,171700,302045470,3305,3305,3305,3305,0
20240703,171600,302045470,3305,3305,3305,3305,0
20240703,171500,302045470,3305,3305,3305,3305,0
20240703,171400,302045470,3305,3305,3305,3305,0
20240703,171300,302045470,3305,3305,3305,3305,0
20240703,171200,302045470,3305,3305,3305,3305,0
20240703,171100,302045470,3305,3305,3305,3305,0
20240703,171000,302045470,3305,3305,3305,3305,0
20240703,170900,302045470,3305,3305,3305,3305,0
20240703,170800,302045470,3305,3305,3305,3305,0
20240703,170700,302045470,3305,3305,3305,3305,0
20240703,170600,302045470,3305,3305,3305,3305,0
20240703,170500,302045470,3305,3305,3305,3305,0
20240703,170400,302045470,3305,3305,3305,3305,0
20240703,170300,302045470,3305,3305,3305,3305,0
20240703,170200,302045470,3305,3305,3305,3305,0
20240703,170100,302045470,3305,3305,3305,3305,0
20240703,170000,302045470,3305,3305,3305,3305,0
20240703,165900,302045470,3305,3305,3305,3305,0
20240703,165800,302045470,3305,3305,3305,3305,0
20240703,165700,302045470,3305,3305,3305,3305,0
20240703,165600,302045470,3305,3305,3305,3305,0
20240703,165500,302045470,3305,3305,3305,3305,0
20240703,165400,302045470,3305,3305,3305,3305,3873
20240703,165300,302045470,3305,3305,3305,3305,0
20240703,165200,302045470,3305,3305,3305,3305,0
20240703,165100,302045470,3305,3305,3305,3305,0
20240703,165000,302045470,3305,3305,3305,3305,0
20240703,164900,302045470,3305,3305,3305,3305,0
20240703,164800,302045470,3305,3305,3305,3305,0
20240703,164700,302045470,3305,3305,3305,3305,0
20240703,164600,302045470,3305,3305,3305,3305,0
20240703,164500,302045470,3305,3305,3305,3305,0
20240703,164400,302045470,3305,3305,3305,3305,0
20240703,164300,302045470,3305,3305,3305,3305,0
20240703,164200,302045470,3305,3305,3305,3305,0
20240703,164100,302045470,3305,3305,3305,3305,0
20240703,164000,302045470,3305,3305,3305,3305,0
20240703,163900,302045470,3305,3305,3305,3305,0
20240703,163800,302045470,3305,3305,3305,3305,0
20240703,163700,302045470,3305,3305,3305,3305,0
20240703,163600,302045470,3305,3305,3305,3305,0
20240703,163500,302045470,3305,3305,3305,3305,0
20240703,163400,302045470,3305,3305,3305,3305,0
20240703,163300,302045470,3305,3305,3305,3305,0
20240703,163200,302045470,3305,3305,3305,3305,0
20240703,163100,302045470,3305,3305,3305,3305,0
20240703,163000,302045470,3305,3305,3305,3305,0
20240703,162900,302045470,3305,3305,3305,3305,0
20240703,162800,302045470,3305,3305,3305,3305,0
20240703,162700,302045470,3305,3305,3305,3305,0
20240703,162600,302045470,3305,3305,3305,3305,0
20240703,162500,302045470,3305,3305,3305,3305,0
20240703,162400,302045470,3305,3305,3305,3305,3873
20240703,162300,302045470,3305,3305,3305,3305,0
20240703,162200,302045470,3305,3305,3305,3305,0
20240703,162100,302045470,3305,3305,3305,3305,0
20240703,162000,302045470,3305,3305,3305,3305,0
20240703,161900,302045470,3305,3305,3305,3305,0
20240703,161800,302045470,3305,3305,3305,3305,0
20240703,161700,302045470,3305,3305,3305,3305,0
20240703,161600,302045470,3305,3305,3305,3305,0
20240703,161500,302045470,3305,3305,3305,3305,0
20240703,161400,302045470,3305,3305,3305,3305,0
20240703,161300,302045470,3305,3305,3305,3305,0
20240703,161200,302045470,3305,3305,3305,3305,0
20240703,161100,302045470,3305,3305,3305,3305,0
20240703,161000,302045470,3305,3305,3305,3305,0
20240703,160900,302045470,3305,3305,3305,3305,0
20240703,160800,302045470,3305,3305,3305,3305,0
20240703,160700,302045470,3305,3305,3305,3305,0
20240703,160600,302045470,3305,3305,3305,3305,0
20240703,160500,302045470,3305,3305,3305,3305,0
20240703,160400,302045470,3305,3305,3305,3305,0
20240703,160300,302045470,3305,3305,3305,3305,0
20240703,160200,302045470,3305,3305,3305,3305,0
20240703,160100,302045470,3305,3305,3305,3305,0
20240703,160000,302045470,3305,3305,3305,3305,0
20240703,155900,302045470,3305,3305,3305,3305,0
20240703,155800,302045470,3305,3305,3305,3305,0
20240703,155700,302045470,3305,3305,3305,3305,0
20240703,155600,302045470,3305,3305,3305,3305,0
20240703,155500,302045470,3305,3305,3305,3305,0
20240703,155400,302045470,3305,3305,3305,3305,3873
20240703,155300,302045470,3305,3305,3305,3305,0
20240703,155200,302045470,3305,3305,3305,3305,0
20240703,155100,302045470,3305,3305,3305,3305,0
20240703,155000,302045470,3305,3305,3305,3305,0
20240703,154900,302045470,3305,3305,3305,3305,0
20240703,154800,302045470,3305,3305,3305,3305,0
20240703,154700,302045470,3305,3305,3305,3305,0
20240703,154600,302045470,3305,3305,3305,3305,0
20240703,154500,302045470,3305,3305,3305,3305,0
20240703,154400,302045470,3305,3305,3305,3305,0
20240703,154300,302045470,3305,3305,3305,3305,0
20240703,154200,302045470,3305,3305,3305,3305,0
20240703,154100,302045470,3305,3305,3305,3305,0
20240703,154000,302045470,3305,3305,3305,3305,0
20240703,153900,302045470,3305,3305,3305,3305,0
20240703,153800,302045470,3305,3305,3305,3305,0
20240703,153700,302045470,3305,3305,3305,3305,0
20240703,153600,302045470,3305,3305,3305,3305,0
20240703,153500,302045470,3305,3305,3305,3305,0
20240703,153400,302045470,3305,3305,3305,3305,0
20240703,153300,302045470,3305,3305,3305,3305,0
20240703,153200,302045470,3305,3305,3305,3305,0
20240703,153100,302045470,3305,3305,3305,3305,0
20240703,153000,302045470,3305,3305,3305,3305,3873
20240703,152900,289245205,3315,3315,3315,3315,0
20240703,152800,289245205,3315,3315,3315,3315,0
20240703,152700,289245205,3315,3315,3315,3315,0
20240703,152600,289245205,3315,3315,3315,3315,0
20240703,152500,289245205,3315,3315,3315,3315,0
20240703,152400,289245205,3315,3315,3315,3315,0
20240703,152300,289245205,3315,3315,3315,3315,0
20240703,152200,289245205,3315,3315,3315,3315,0
20240703,152100,289245205,3315,3315,3315,3315,0
20240703,152000,289245205,3315,3315,3315,3315,0
20240703,151900,289245205,3315,3310,3315,3310,55
20240703,151800,289063140,3310,3310,3310,3310,590
20240703,151700,287110240,3315,3315,3315,3315,30
20240703,151600,287010790,3315,3315,3315,3315,430
20240703,151500,285585340,3315,3315,3315,3315,0
20240703,151400,285585340,3315,3310,3315,3310,1503
20240703,151300,280610395,3315,3315,3315,3310,357
20240703,151200,279427160,3315,3315,3315,3315,10
20240703,151100,279394010,3315,3315,3315,3315,3
20240703,151000,279384065,3315,3315,3315,3315,55
20240703,150900,279201740,3315,3315,3315,3315,115
20240703,150800,278820515,3315,3315,3315,3315,211
20240703,150700,278121050,3315,3315,3315,3310,145
20240703,150600,277641080,3320,3320,3320,3320,1
20240703,150500,277637760,3310,3320,3320,3310,1231
20240703,150400,273558115,3325,3325,3325,3325,0
20240703,150300,273558115,3325,3325,3325,3325,161
20240703,150200,273022790,3325,3315,3325,3310,1501
20240703,150100,268052910,3315,3320,3320,3315,1000
20240703,150000,264737810,3320,3320,3320,3320,0
20240703,145900,264737810,3320,3320,3320,3320,0
20240703,145800,264737810,3320,3320,3325,3320,336
20240703,145700,263622285,3320,3320,3320,3320,30
20240703,145600,263522685,3325,3325,3325,3325,0
20240703,145500,263522685,3325,3325,3325,3325,5
20240703,145400,263506060,3325,3325,3325,3325,200
20240703,145300,262841060,3325,3325,3325,3325,102
20240703,145200,262501910,3325,3325,3325,3325,10
20240703,145100,262468660,3325,3320,3325,3320,17
20240703,145000,262412215,3320,3315,3320,3315,1269
20240703,144900,258201335,3315,3315,3315,3315,45
20240703,144800,258052160,3315,3320,3320,3310,1865
20240703,144700,251869830,3315,3315,3315,3315,97
20240703,144600,251548275,3315,3315,3315,3315,120
20240703,144500,251150475,3315,3315,3315,3315,1337
20240703,144400,246718320,3320,3320,3320,3320,145
20240703,144300,246236920,3320,3320,3320,3320,200
20240703,144200,245572920,3320,3320,3320,3320,8
20240703,144100,245546360,3320,3320,3320,3320,1356
20240703,144000,241044440,3325,3325,3325,3325,0
20240703,143900,241044440,3325,3325,3325,3325,103
20240703,143800,240701965,3325,3325,3325,3325,206
20240703,143700,240017015,3325,3325,3325,3325,2
20240703,143600,240010365,3325,3325,3325,3325,114
20240703,143500,239631315,3325,3325,3325,3325,0
20240703,143400,239631315,3325,3325,3325,3325,264
20240703,143300,238753515,3325,3325,3325,3325,35
20240703,143200,238637140,3325,3320,3325,3320,267
20240703,143100,237750615,3325,3325,3325,3325,3
20240703,143000,237740640,3325,3325,3325,3325,0
20240703,142900,237740640,3325,3325,3325,3325,110
20240703,142800,237374890,3325,3325,3325,3325,294
20240703,142700,236397340,3325,3325,3325,3325,0
20240703,142600,236397340,3325,3325,3325,3325,4
20240703,142500,236384040,3315,3315,3315,3315,169
20240703,142400,235823805,3315,3320,3320,3315,399
20240703,142300,234500625,3320,3320,3320,3320,0
20240703,142200,234500625,3320,3320,3320,3320,4
20240703,142100,234487345,3320,3320,3320,3320,0
20240703,142000,234487345,3320,3320,3320,3320,2
20240703,141900,234480705,3315,3315,3315,3315,0
20240703,141800,234480705,3315,3325,3325,3315,931
20240703,141700,231393480,3325,3325,3325,3325,7
20240703,141600,231370205,3325,3325,3325,3325,0
20240703,141500,231370205,3325,3325,3325,3325,10
20240703,141400,231336955,3325,3325,3325,3325,3
20240703,141300,231326980,3325,3335,3335,3325,127
20240703,141200,230904035,3330,3330,3330,3330,0
20240703,141100,230904035,3330,3330,3330,3330,0
20240703,141000,230904035,3330,3330,3330,3330,14
20240703,140900,230857415,3325,3325,3325,3325,336
20240703,140800,229740215,3325,3325,3325,3325,304
20240703,140700,228729415,3325,3325,3325,3325,304
20240703,140600,227718615,3315,3320,3320,3315,250
20240703,140500,226889860,3325,3320,3325,3320,1053
20240703,140400,223393895,3320,3315,3320,3310,1996
20240703,140300,216782335,3315,3315,3315,3315,0
20240703,140200,216782335,3315,3320,3320,3315,292
20240703,140100,215814345,3320,3325,3325,3320,396
20240703,140000,214499085,3330,3330,3330,3330,3
20240703,135900,214489095,3325,3330,3335,3325,388
20240703,135800,213197310,3335,3335,3335,3330,64
20240703,135700,212984180,3330,3330,3330,3330,55
20240703,135600,212801030,3335,3335,3335,3335,5
20240703,135500,212784355,3335,3335,3340,3330,1502
20240703,135400,207777840,3340,3340,3340,3340,0
20240703,135300,207777840,3340,3340,3340,3340,38
20240703,135200,207650920,3350,3345,3350,3345,1006
20240703,135100,204285840,3345,3345,3345,3345,0
20240703,135000,204285840,3345,3345,3345,3345,120
20240703,134900,203884440,3345,3345,3345,3345,123
20240703,134800,203473005,3345,3345,3345,3345,1
20240703,134700,203469660,3340,3340,3340,3340,986
20240703,134600,200176420,3340,3340,3340,3340,5
20240703,134500,200159720,3340,3340,3340,3340,5
20240703,134400,200143020,3345,3345,3345,3345,13
20240703,134300,200099535,3340,3340,3340,3340,0
20240703,134200,200099535,3340,3340,3340,3340,20
20240703,134100,200032735,3340,3340,3340,3340,41
20240703,134000,199895795,3340,3345,3345,3340,19
20240703,133900,199832290,3345,3345,3345,3345,10
20240703,133800,199798840,3345,3350,3350,3345,36
20240703,133700,199678260,3350,3350,3350,3350,1
20240703,133600,199674910,3350,3350,3350,3350,0
20240703,133500,199674910,3350,3350,3350,3350,0
20240703,133400,199674910,3350,3350,3350,3350,0
20240703,133300,199674910,3350,3350,3350,3350,10
20240703,133200,199641410,3350,3350,3350,3350,0
20240703,133100,199641410,3350,3350,3350,3350,1
20240703,133000,199638060,3350,3350,3350,3350,1
20240703,132900,199634710,3350,3350,3350,3350,0
20240703,132800,199634710,3350,3350,3350,3350,0
20240703,132700,199634710,3350,3340,3350,3340,501
20240703,132600,197961360,3340,3350,3350,3340,263
20240703,132500,197082910,3340,3340,3340,3340,374
20240703,132400,195833750,3345,3345,3345,3345,25
20240703,132300,195750125,3345,3345,3345,3345,0
20240703,132200,195750125,3345,3345,3345,3345,1
20240703,132100,195746780,3340,3350,3350,3340,1911
20240703,132000,189357155,3350,3350,3350,3350,100
20240703,131900,189022155,3350,3350,3350,3350,231
20240703,131800,188248305,3350,3350,3350,3350,88
20240703,131700,187953505,3355,3355,3355,3355,51
20240703,131600,187782400,3350,3350,3350,3350,100
20240703,131500,187447400,3355,3355,3355,3355,1
20240703,131400,187444045,3350,3350,3350,3350,2987
20240703,131300,177437595,3350,3350,3350,3350,806
20240703,131200,174737495,3355,3360,3360,3355,975
20240703,131100,171466340,3360,3360,3360,3360,0
20240703,131000,171466340,3360,3360,3360,3360,7
20240703,130900,171442820,3365,3365,3365,3365,0
20240703,130800,171442820,3365,3365,3365,3365,1
20240703,130700,171439455,3355,3355,3355,3355,1540
20240703,130600,166272755,3365,3365,3365,3365,5
20240703,130500,166255930,3365,3355,3365,3355,1201
20240703,130400,162226565,3360,3360,3360,3360,100
20240703,130300,161890565,3360,3360,3360,3360,1246
20240703,130200,157704005,3365,3365,3365,3365,0
20240703,130100,157704005,3365,3365,3365,3365,0
20240703,130000,157704005,3365,3365,3365,3365,0
20240703,125900,157704005,3365,3365,3365,3365,30
20240703,125800,157603055,3365,3365,3365,3365,0
20240703,125700,157603055,3365,3365,3365,3365,473
20240703,125600,156011410,3365,3365,3365,3365,1
20240703,125500,156008045,3365,3360,3365,3360,63
20240703,125400,155796300,3360,3360,3360,3360,1913
20240703,125300,149368620,3365,3365,3365,3365,131
20240703,125200,148927805,3365,3365,3365,3365,0
20240703,125100,148927805,3365,3365,3365,3365,0
20240703,125000,148927805,3365,3365,3365,3365,0
20240703,124900,148927805,3365,3365,3365,3365,0
20240703,124800,148927805,3365,3365,3365,3365,1
20240703,124700,148924440,3365,3365,3365,3365,84
20240703,124600,148641780,3365,3365,3365,3365,0
20240703,124500,148641780,3365,3365,3365,3365,2
20240703,124400,148635050,3365,3365,3365,3365,0
20240703,124300,148635050,3365,3365,3365,3365,0
20240703,124200,148635050,3365,3365,3365,3365,0
20240703,124100,148635050,3365,3365,3365,3365,110
20240703,124000,148264900,3365,3365,3365,3365,0
20240703,123900,148264900,3365,3365,3365,3365,0
20240703,123800,148264900,3365,3365,3365,3365,0
20240703,123700,148264900,3365,3365,3365,3360,106
20240703,123600,147908685,3365,3365,3365,3365,0
20240703,123500,147908685,3365,3365,3365,3365,1
20240703,123400,147905320,3365,3365,3365,3365,3
20240703,123300,147895225,3365,3365,3365,3365,4
20240703,123200,147881765,3360,3370,3370,3360,1737
20240703,123100,142044560,3370,3370,3370,3370,0
20240703,123000,142044560,3370,3370,3370,3370,1
20240703,122900,142041190,3365,3365,3365,3365,3
20240703,122800,142031095,3370,3370,3370,3370,0
20240703,122700,142031095,3370,3370,3370,3370,1
20240703,122600,142027725,3365,3365,3365,3365,8
20240703,122500,142000805,3370,3365,3370,3365,101
20240703,122400,141660935,3370,3370,3370,3370,1727
20240703,122300,135840945,3370,3370,3370,3370,0
20240703,122200,135840945,3370,3370,3370,3370,4
20240703,122100,135827465,3370,3370,3370,3370,0
20240703,122000,135827465,3370,3370,3370,3370,1
20240703,121900,135824095,3365,3365,3365,3365,25
20240703,121800,135739970,3370,3370,3370,3370,0
20240703,121700,135739970,3370,3370,3370,3370,0
20240703,121600,135739970,3370,3370,3370,3370,0
20240703,121500,135739970,3370,3370,3370,3370,0
20240703,121400,135739970,3370,3370,3370,3370,0
20240703,121300,135739970,3370,3370,3370,3370,1
20240703,121200,135736600,3365,3365,3365,3365,52
20240703,121100,135561620,3365,3365,3365,3365,315
20240703,121000,134501645,3370,3370,3370,3370,0
20240703,120900,134501645,3370,3370,3370,3370,62
20240703,120800,134292705,3370,3370,3370,3370,3
20240703,120700,134282595,3375,3375,3375,3375,0
20240703,120600,134282595,3375,3375,3375,3375,696
20240703,120500,131933595,3375,3375,3375,3375,128
20240703,120400,131501595,3375,3375,3375,3375,0
20240703,120300,131501595,3375,3375,3375,3375,335
20240703,120200,130370970,3375,3370,3375,3370,21
20240703,120100,130300195,3370,3370,3370,3370,0
20240703,120000,130300195,3370,3370,3370,3370,0
20240703,115900,130300195,3370,3370,3370,3370,0
20240703,115800,130300195,3370,3370,3370,3370,18
20240703,115700,130239535,3365,3365,3365,3365,342
20240703,115600,129088705,3365,3365,3365,3365,1
20240703,115500,129085340,3360,3360,3360,3360,1
20240703,115400,129081980,3365,3365,3365,3365,0
20240703,115300,129081980,3365,3365,3365,3365,48
20240703,115200,128920460,3365,3365,3365,3365,0
20240703,115100,128920460,3365,3365,3365,3360,30
20240703,115000,128819650,3365,3365,3365,3365,1
20240703,114900,128816285,3360,3360,3360,3360,0
20240703,114800,128816285,3360,3360,3360,3360,218
20240703,114700,128083805,3365,3365,3365,3365,0
20240703,114600,128083805,3365,3365,3365,3365,0
20240703,114500,128083805,3365,3365,3365,3365,47
20240703,114400,127925650,3365,3365,3365,3365,103
20240703,114300,127579055,3365,3365,3365,3365,701
20240703,114200,125220190,3365,3365,3365,3365,11
20240703,114100,125183175,3365,3365,3365,3365,35
20240703,114000,125065400,3365,3365,3365,3365,4
20240703,113900,125051940,3365,3365,3365,3360,2716
20240703,113800,115926155,3365,3365,3365,3365,21
20240703,113700,115855490,3365,3365,3365,3365,13
20240703,113600,115811745,3365,3365,3365,3365,116
20240703,113500,115421405,3365,3365,3365,3365,12
20240703,113400,115381025,3365,3365,3365,3365,13
20240703,113300,115337280,3365,3365,3365,3365,0
20240703,113200,115337280,3365,3365,3365,3365,0
20240703,113100,115337280,3365,3365,3365,3365,30
20240703,113000,115236330,3365,3365,3365,3365,3
20240703,112900,115226235,3365,3365,3365,3365,1
20240703,112800,115222870,3365,3360,3365,3360,10
20240703,112700,115189245,3360,3360,3360,3360,2
20240703,112600,115182525,3360,3360,3360,3360,0
20240703,112500,115182525,3360,3360,3360,3360,4
20240703,112400,115169085,3360,3365,3370,3360,1042
20240703,112300,111663635,3370,3370,3370,3370,90
20240703,112200,111360335,3370,3365,3370,3365,202
20240703,112100,110680600,3370,3370,3370,3370,37
20240703,112000,110555910,3370,3370,3370,3370,0
20240703,111900,110555910,3370,3370,3370,3370,23
20240703,111800,110478400,3365,3365,3365,3365,0
20240703,111700,110478400,3365,3365,3365,3365,0
20240703,111600,110478400,3365,3365,3365,3365,720
20240703,111500,108055600,3370,3370,3370,3370,5
20240703,111400,108038750,3365,3365,3365,3365,40
20240703,111300,107904150,3370,3370,3370,3370,1
20240703,111200,107900780,3370,3370,3370,3370,0
20240703,111100,107900780,3370,3370,3370,3370,48
20240703,111000,107739020,3370,3370,3370,3370,14
20240703,110900,107691840,3370,3370,3370,3370,171
20240703,110800,107115570,3370,3370,3370,3370,0
20240703,110700,107115570,3370,3370,3370,3370,0
20240703,110600,107115570,3370,3370,3370,3370,0
20240703,110500,107115570,3370,3370,3370,3370,0
20240703,110400,107115570,3370,3370,3370,3370,11
20240703,110300,107078500,3370,3370,3370,3370,43
20240703,110200,106933590,3370,3370,3370,3370,41
20240703,110100,106795420,3370,3370,3370,3370,1
20240703,110000,106792050,3370,3370,3370,3370,27
20240703,105900,106701060,3370,3370,3370,3370,2
20240703,105800,106694320,3370,3370,3370,3370,50
20240703,105700,106525820,3370,3370,3370,3365,416
20240703,105600,105125400,3370,3370,3370,3370,381
20240703,105500,103841430,3370,3375,3375,3370,130
20240703,105400,103403180,3380,3380,3380,3380,3
20240703,105300,103393040,3380,3380,3380,3380,61
20240703,105200,103186860,3385,3390,3390,3385,204
20240703,105100,102496215,3390,3390,3390,3390,0
20240703,105000,102496215,3390,3390,3390,3390,22
20240703,104900,102421635,3395,3395,3395,3395,0
20240703,104800,102421635,3395,3395,3395,3395,0
20240703,104700,102421635,3395,3395,3395,3395,0
20240703,104600,102421635,3395,3395,3395,3395,100
20240703,104500,102082135,3385,3385,3385,3385,1
20240703,104400,102078750,3395,3395,3395,3385,104
20240703,104300,101725680,3375,3375,3375,3375,0
20240703,104200,101725680,3375,3375,3375,3375,0
20240703,104100,101725680,3375,3375,3375,3375,1
20240703,104000,101722305,3395,3395,3395,3395,5
20240703,103900,101705330,3400,3400,3400,3400,0
20240703,103800,101705330,3400,3400,3400,3400,0
20240703,103700,101705330,3400,3400,3400,3400,0
20240703,103600,101705330,3400,3400,3400,3400,0
20240703,103500,101705330,3400,3400,3400,3400,0
20240703,103400,101705330,3400,3400,3400,3400,0
20240703,103300,101705330,3400,3395,3400,3395,2580
20240703,103200,92934390,3390,3390,3390,3390,653
20240703,103100,90720720,3385,3370,3385,3370,2118
20240703,103000,83567570,3370,3370,3370,3370,20
20240703,102900,83500170,3370,3370,3370,3370,0
20240703,102800,83500170,3370,3365,3370,3360,714
20240703,102700,81101105,3365,3365,3365,3365,0
20240703,102600,81101105,3365,3365,3365,3360,1565
20240703,102500,75841205,3370,3365,3370,3365,213
20240703,102400,75124420,3365,3365,3365,3365,8
20240703,102300,75097500,3365,3365,3365,3365,1550
20240703,102200,69881750,3365,3370,3370,3365,1246
20240703,102100,65682785,3370,3375,3375,3370,1011
20240703,102000,62273215,3375,3375,3375,3375,55
20240703,101900,62087590,3370,3375,3375,3370,164
20240703,101800,61534805,3375,3375,3375,3375,587
20240703,101700,59553680,3375,3390,3390,3375,304
20240703,101600,58527665,3375,3390,3390,3375,201
20240703,101500,57849275,3390,3390,3390,3390,5
20240703,101400,57832325,3390,3390,3390,3390,1
20240703,101300,57828935,3385,3385,3385,3385,622
20240703,101200,55723465,3380,3380,3380,3380,500
20240703,101100,54033465,3380,3380,3380,3380,11
20240703,101000,53996285,3375,3380,3380,3375,377
20240703,100900,52723860,3380,3380,3380,3380,10
20240703,100800,52690060,3380,3380,3380,3380,0
20240703,100700,52690060,3380,3380,3380,3380,0
20240703,100600,52690060,3380,3380,3380,3380,2
20240703,100500,52683300,3380,3380,3380,3380,0
20240703,100400,52683300,3380,3380,3380,3380,3
20240703,100300,52673160,3380,3380,3380,3380,1
20240703,100200,52669780,3375,3380,3380,3375,310
20240703,100100,51623480,3375,3375,3375,3375,0
20240703,100000,51623480,3375,3375,3375,3375,322
20240703,095900,50536730,3375,3375,3375,3375,142
20240703,095800,50057480,3380,3375,3380,3375,9
20240703,095700,50027100,3375,3375,3375,3375,204
20240703,095600,49338600,3375,3375,3375,3375,1508
20240703,095500,44249100,3370,3370,3370,3370,0
20240703,095400,44249100,3370,3370,3370,3370,12
20240703,095300,44208660,3375,3380,3380,3370,3593
20240703,095200,32087990,3385,3385,3385,3385,422
20240703,095100,30659520,3385,3390,3390,3385,18
20240703,095000,30598575,3390,3390,3390,3390,0
20240703,094900,30598575,3390,3390,3390,3390,6
20240703,094800,30578235,3390,3390,3390,3390,4
20240703,094700,30564675,3390,3390,3390,3390,822
20240703,094600,27778095,3390,3390,3390,3390,3
20240703,094500,27767925,3385,3385,3385,3385,20
20240703,094400,27700225,3390,3390,3390,3390,1
20240703,094300,27696835,3390,3390,3390,3390,5
20240703,094200,27679885,3390,3385,3390,3385,21
20240703,094100,27608795,3385,3385,3385,3385,2
20240703,094000,27602025,3385,3385,3385,3385,7
20240703,093900,27578330,3385,3385,3385,3385,6
20240703,093800,27558020,3385,3390,3390,3385,73
20240703,093700,27310890,3390,3390,3390,3390,69
20240703,093600,27076980,3390,3390,3390,3390,1
20240703,093500,27073590,3395,3395,3395,3395,0
20240703,093400,27073590,3395,3380,3395,3380,367
20240703,093300,25832355,3380,3385,3385,3380,710
20240703,093200,23432305,3390,3390,3390,3390,592
20240703,093100,21425425,3390,3390,3390,3390,121
20240703,093000,21015235,3395,3395,3395,3395,64
20240703,092900,20797955,3400,3400,3400,3400,0
20240703,092800,20797955,3400,3400,3400,3400,0
20240703,092700,20797955,3400,3400,3400,3400,0
20240703,092600,20797955,3400,3400,3400,3400,3
20240703,092500,20787755,3400,3395,3400,3395,155
20240703,092400,20261480,3395,3395,3395,3395,195
20240703,092300,19599455,3395,3395,3395,3395,0
20240703,092200,19599455,3395,3395,3395,3395,0
20240703,092100,19599455,3395,3390,3400,3390,71
20240703,092000,19358530,3390,3390,3390,3390,10
20240703,091900,19324630,3390,3390,3390,3390,243
20240703,091800,18500860,3390,3400,3400,3390,1676
20240703,091700,12805455,3410,3410,3410,3410,79
20240703,091600,12536065,3410,3410,3410,3410,72
20240703,091500,12290545,3410,3410,3410,3410,9
20240703,091400,12259855,3400,3405,3405,3400,944
20240703,091300,9049775,3405,3410,3410,3405,1598
20240703,091200,3602200,3430,3430,3430,3430,0
20240703,091100,3602200,3430,3430,3430,3430,0
20240703,091000,3602200,3430,3430,3430,3430,1
20240703,090900,3598770,3430,3430,3430,3430,14
20240703,090800,3550750,3415,3430,3430,3415,572
20240703,090700,1597220,3430,3425,3430,3425,13
20240703,090600,1552640,3420,3425,3425,3420,82
20240703,090500,1272185,3430,3430,3430,3430,1
20240703,090400,1268755,3430,3430,3430,3430,0
20240703,090300,1268755,3430,3430,3430,3430,1
20240703,090200,1265325,3430,3430,3430,3430,0
20240703,090100,1265325,3430,3420,3430,3420,9
20240703,090000,1234530,3420,3450,3450,3420,355