KissMeData/040300/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192700,97557680,3175,3175,3175,3175,929
20240705,192600,97557680,3175,3175,3175,3175,0
20240705,192500,97557680,3175,3175,3175,3175,0
20240705,192400,97557680,3175,3175,3175,3175,0
20240705,192300,97557680,3175,3175,3175,3175,0
20240705,192200,97557680,3175,3175,3175,3175,0
20240705,192100,97557680,3175,3175,3175,3175,0
20240705,192000,97557680,3175,3175,3175,3175,0
20240705,191900,97557680,3175,3175,3175,3175,0
20240705,191800,97557680,3175,3175,3175,3175,0
20240705,191700,97557680,3175,3175,3175,3175,0
20240705,191600,97557680,3175,3175,3175,3175,0
20240705,191500,97557680,3175,3175,3175,3175,0
20240705,191400,97557680,3175,3175,3175,3175,0
20240705,191300,97557680,3175,3175,3175,3175,0
20240705,191200,97557680,3175,3175,3175,3175,0
20240705,191100,97557680,3175,3175,3175,3175,0
20240705,191000,97557680,3175,3175,3175,3175,0
20240705,190900,97557680,3175,3175,3175,3175,0
20240705,190800,97557680,3175,3175,3175,3175,0
20240705,190700,97557680,3175,3175,3175,3175,0
20240705,190600,97557680,3175,3175,3175,3175,0
20240705,190500,97557680,3175,3175,3175,3175,0
20240705,190400,97557680,3175,3175,3175,3175,0
20240705,190300,97557680,3175,3175,3175,3175,0
20240705,190200,97557680,3175,3175,3175,3175,0
20240705,190100,97557680,3175,3175,3175,3175,0
20240705,190000,97557680,3175,3175,3175,3175,0
20240705,185900,97557680,3175,3175,3175,3175,0
20240705,185800,97557680,3175,3175,3175,3175,0
20240705,185700,97557680,3175,3175,3175,3175,929
20240705,185600,97557680,3175,3175,3175,3175,0
20240705,185500,97557680,3175,3175,3175,3175,0
20240705,185400,97557680,3175,3175,3175,3175,0
20240705,185300,97557680,3175,3175,3175,3175,0
20240705,185200,97557680,3175,3175,3175,3175,0
20240705,185100,97557680,3175,3175,3175,3175,0
20240705,185000,97557680,3175,3175,3175,3175,0
20240705,184900,97557680,3175,3175,3175,3175,0
20240705,184800,97557680,3175,3175,3175,3175,0
20240705,184700,97557680,3175,3175,3175,3175,0
20240705,184600,97557680,3175,3175,3175,3175,0
20240705,184500,97557680,3175,3175,3175,3175,0
20240705,184400,97557680,3175,3175,3175,3175,0
20240705,184300,97557680,3175,3175,3175,3175,0
20240705,184200,97557680,3175,3175,3175,3175,0
20240705,184100,97557680,3175,3175,3175,3175,0
20240705,184000,97557680,3175,3175,3175,3175,0
20240705,183900,97557680,3175,3175,3175,3175,0
20240705,183800,97557680,3175,3175,3175,3175,0
20240705,183700,97557680,3175,3175,3175,3175,0
20240705,183600,97557680,3175,3175,3175,3175,0
20240705,183500,97557680,3175,3175,3175,3175,0
20240705,183400,97557680,3175,3175,3175,3175,0
20240705,183300,97557680,3175,3175,3175,3175,0
20240705,183200,97557680,3175,3175,3175,3175,0
20240705,183100,97557680,3175,3175,3175,3175,0
20240705,183000,97557680,3175,3175,3175,3175,0
20240705,182900,97557680,3175,3175,3175,3175,0
20240705,182800,97557680,3175,3175,3175,3175,0
20240705,182700,97557680,3175,3175,3175,3175,929
20240705,182600,97557680,3175,3175,3175,3175,0
20240705,182500,97557680,3175,3175,3175,3175,0
20240705,182400,97557680,3175,3175,3175,3175,0
20240705,182300,97557680,3175,3175,3175,3175,0
20240705,182200,97557680,3175,3175,3175,3175,0
20240705,182100,97557680,3175,3175,3175,3175,0
20240705,182000,97557680,3175,3175,3175,3175,0
20240705,181900,97557680,3175,3175,3175,3175,0
20240705,181800,97557680,3175,3175,3175,3175,0
20240705,181700,97557680,3175,3175,3175,3175,0
20240705,181600,97557680,3175,3175,3175,3175,0
20240705,181500,97557680,3175,3175,3175,3175,0
20240705,181400,97557680,3175,3175,3175,3175,0
20240705,181300,97557680,3175,3175,3175,3175,0
20240705,181200,97557680,3175,3175,3175,3175,0
20240705,181100,97557680,3175,3175,3175,3175,0
20240705,181000,97557680,3175,3175,3175,3175,0
20240705,180900,97557680,3175,3175,3175,3175,0
20240705,180800,97557680,3175,3175,3175,3175,0
20240705,180700,97557680,3175,3175,3175,3175,0
20240705,180600,97557680,3175,3175,3175,3175,0
20240705,180500,97557680,3175,3175,3175,3175,0
20240705,180400,97557680,3175,3175,3175,3175,0
20240705,180300,97557680,3175,3175,3175,3175,0
20240705,180200,97557680,3175,3175,3175,3175,0
20240705,180100,97557680,3175,3175,3175,3175,0
20240705,180000,97557680,3175,3175,3175,3175,0
20240705,175900,97557680,3175,3175,3175,3175,0
20240705,175800,97557680,3175,3175,3175,3175,0
20240705,175700,97557680,3175,3175,3175,3175,929
20240705,175600,97557680,3175,3175,3175,3175,0
20240705,175500,97557680,3175,3175,3175,3175,0
20240705,175400,97557680,3175,3175,3175,3175,0
20240705,175300,97557680,3175,3175,3175,3175,0
20240705,175200,97557680,3175,3175,3175,3175,0
20240705,175100,97557680,3175,3175,3175,3175,0
20240705,175000,97557680,3175,3175,3175,3175,0
20240705,174900,97557680,3175,3175,3175,3175,0
20240705,174800,97557680,3175,3175,3175,3175,0
20240705,174700,97557680,3175,3175,3175,3175,0
20240705,174600,97557680,3175,3175,3175,3175,0
20240705,174500,97557680,3175,3175,3175,3175,0
20240705,174400,97557680,3175,3175,3175,3175,0
20240705,174300,97557680,3175,3175,3175,3175,0
20240705,174200,97557680,3175,3175,3175,3175,0
20240705,174100,97557680,3175,3175,3175,3175,0
20240705,174000,97557680,3175,3175,3175,3175,0
20240705,173900,97557680,3175,3175,3175,3175,0
20240705,173800,97557680,3175,3175,3175,3175,0
20240705,173700,97557680,3175,3175,3175,3175,0
20240705,173600,97557680,3175,3175,3175,3175,0
20240705,173500,97557680,3175,3175,3175,3175,0
20240705,173400,97557680,3175,3175,3175,3175,0
20240705,173300,97557680,3175,3175,3175,3175,0
20240705,173200,97557680,3175,3175,3175,3175,0
20240705,173100,97557680,3175,3175,3175,3175,0
20240705,173000,97557680,3175,3175,3175,3175,0
20240705,172900,97557680,3175,3175,3175,3175,0
20240705,172800,97557680,3175,3175,3175,3175,0
20240705,172700,97557680,3175,3175,3175,3175,929
20240705,172600,97557680,3175,3175,3175,3175,0
20240705,172500,97557680,3175,3175,3175,3175,0
20240705,172400,97557680,3175,3175,3175,3175,0
20240705,172300,97557680,3175,3175,3175,3175,0
20240705,172200,97557680,3175,3175,3175,3175,0
20240705,172100,97557680,3175,3175,3175,3175,0
20240705,172000,97557680,3175,3175,3175,3175,0
20240705,171900,97557680,3175,3175,3175,3175,0
20240705,171800,97557680,3175,3175,3175,3175,0
20240705,171700,97557680,3175,3175,3175,3175,0
20240705,171600,97557680,3175,3175,3175,3175,0
20240705,171500,97557680,3175,3175,3175,3175,0
20240705,171400,97557680,3175,3175,3175,3175,0
20240705,171300,97557680,3175,3175,3175,3175,0
20240705,171200,97557680,3175,3175,3175,3175,0
20240705,171100,97557680,3175,3175,3175,3175,0
20240705,171000,97557680,3175,3175,3175,3175,0
20240705,170900,97557680,3175,3175,3175,3175,0
20240705,170800,97557680,3175,3175,3175,3175,0
20240705,170700,97557680,3175,3175,3175,3175,0
20240705,170600,97557680,3175,3175,3175,3175,0
20240705,170500,97557680,3175,3175,3175,3175,0
20240705,170400,97557680,3175,3175,3175,3175,0
20240705,170300,97557680,3175,3175,3175,3175,0
20240705,170200,97557680,3175,3175,3175,3175,0
20240705,170100,97557680,3175,3175,3175,3175,0
20240705,170000,97557680,3175,3175,3175,3175,0
20240705,165900,97557680,3175,3175,3175,3175,0
20240705,165800,97557680,3175,3175,3175,3175,0
20240705,165700,97557680,3175,3175,3175,3175,929
20240705,165600,97557680,3175,3175,3175,3175,0
20240705,165500,97557680,3175,3175,3175,3175,0
20240705,165400,97557680,3175,3175,3175,3175,0
20240705,165300,97557680,3175,3175,3175,3175,0
20240705,165200,97557680,3175,3175,3175,3175,0
20240705,165100,97557680,3175,3175,3175,3175,0
20240705,165000,97557680,3175,3175,3175,3175,0
20240705,164900,97557680,3175,3175,3175,3175,0
20240705,164800,97557680,3175,3175,3175,3175,0
20240705,164700,97557680,3175,3175,3175,3175,0
20240705,164600,97557680,3175,3175,3175,3175,0
20240705,164500,97557680,3175,3175,3175,3175,0
20240705,164400,97557680,3175,3175,3175,3175,0
20240705,164300,97557680,3175,3175,3175,3175,0
20240705,164200,97557680,3175,3175,3175,3175,0
20240705,164100,97557680,3175,3175,3175,3175,0
20240705,164000,97557680,3175,3175,3175,3175,0
20240705,163900,97557680,3175,3175,3175,3175,0
20240705,163800,97557680,3175,3175,3175,3175,0
20240705,163700,97557680,3175,3175,3175,3175,0
20240705,163600,97557680,3175,3175,3175,3175,0
20240705,163500,97557680,3175,3175,3175,3175,0
20240705,163400,97557680,3175,3175,3175,3175,0
20240705,163300,97557680,3175,3175,3175,3175,0
20240705,163200,97557680,3175,3175,3175,3175,0
20240705,163100,97557680,3175,3175,3175,3175,0
20240705,163000,97557680,3175,3175,3175,3175,0
20240705,162900,97557680,3175,3175,3175,3175,0
20240705,162800,97557680,3175,3175,3175,3175,0
20240705,162700,97557680,3175,3175,3175,3175,929
20240705,162600,97557680,3175,3175,3175,3175,0
20240705,162500,97557680,3175,3175,3175,3175,0
20240705,162400,97557680,3175,3175,3175,3175,0
20240705,162300,97557680,3175,3175,3175,3175,0
20240705,162200,97557680,3175,3175,3175,3175,0
20240705,162100,97557680,3175,3175,3175,3175,0
20240705,162000,97557680,3175,3175,3175,3175,0
20240705,161900,97557680,3175,3175,3175,3175,0
20240705,161800,97557680,3175,3175,3175,3175,0
20240705,161700,97557680,3175,3175,3175,3175,0
20240705,161600,97557680,3175,3175,3175,3175,0
20240705,161500,97557680,3175,3175,3175,3175,0
20240705,161400,97557680,3175,3175,3175,3175,0
20240705,161300,97557680,3175,3175,3175,3175,0
20240705,161200,97557680,3175,3175,3175,3175,0
20240705,161100,97557680,3175,3175,3175,3175,0
20240705,161000,97557680,3175,3175,3175,3175,0
20240705,160900,97557680,3175,3175,3175,3175,0
20240705,160800,97557680,3175,3175,3175,3175,0
20240705,160700,97557680,3175,3175,3175,3175,0
20240705,160600,97557680,3175,3175,3175,3175,0
20240705,160500,97557680,3175,3175,3175,3175,0
20240705,160400,97557680,3175,3175,3175,3175,0
20240705,160300,97557680,3175,3175,3175,3175,0
20240705,160200,97557680,3175,3175,3175,3175,0
20240705,160100,97557680,3175,3175,3175,3175,0
20240705,160000,97557680,3175,3175,3175,3175,0
20240705,155900,97557680,3175,3175,3175,3175,0
20240705,155800,97557680,3175,3175,3175,3175,0
20240705,155700,97557680,3175,3175,3175,3175,929
20240705,155600,97557680,3175,3175,3175,3175,0
20240705,155500,97557680,3175,3175,3175,3175,0
20240705,155400,97557680,3175,3175,3175,3175,0
20240705,155300,97557680,3175,3175,3175,3175,0
20240705,155200,97557680,3175,3175,3175,3175,0
20240705,155100,97557680,3175,3175,3175,3175,0
20240705,155000,97557680,3175,3175,3175,3175,0
20240705,154900,97557680,3175,3175,3175,3175,0
20240705,154800,97557680,3175,3175,3175,3175,0
20240705,154700,97557680,3175,3175,3175,3175,0
20240705,154600,97557680,3175,3175,3175,3175,0
20240705,154500,97557680,3175,3175,3175,3175,0
20240705,154400,97557680,3175,3175,3175,3175,0
20240705,154300,97557680,3175,3175,3175,3175,0
20240705,154200,97557680,3175,3175,3175,3175,0
20240705,154100,97557680,3175,3175,3175,3175,0
20240705,154000,97557680,3175,3175,3175,3175,0
20240705,153900,97557680,3175,3175,3175,3175,0
20240705,153800,97557680,3175,3175,3175,3175,0
20240705,153700,97557680,3175,3175,3175,3175,0
20240705,153600,97557680,3175,3175,3175,3175,0
20240705,153500,97557680,3175,3175,3175,3175,0
20240705,153400,97557680,3175,3175,3175,3175,0
20240705,153300,97557680,3175,3175,3175,3175,0
20240705,153200,97557680,3175,3175,3175,3175,0
20240705,153100,97557680,3175,3175,3175,3175,0
20240705,153000,97557680,3175,3175,3175,3175,929
20240705,152900,94608105,3170,3170,3170,3170,0
20240705,152800,94608105,3170,3170,3170,3170,0
20240705,152700,94608105,3170,3170,3170,3170,0
20240705,152600,94608105,3170,3170,3170,3170,0
20240705,152500,94608105,3170,3170,3170,3170,0
20240705,152400,94608105,3170,3170,3170,3170,0
20240705,152300,94608105,3170,3170,3170,3170,0
20240705,152200,94608105,3170,3170,3170,3170,0
20240705,152100,94608105,3170,3170,3170,3170,0
20240705,152000,94608105,3170,3170,3170,3170,0
20240705,151900,94608105,3170,3170,3170,3170,13
20240705,151800,94566895,3170,3175,3175,3170,351
20240705,151700,93452650,3175,3175,3175,3175,0
20240705,151600,93452650,3175,3180,3180,3175,571
20240705,151500,91639715,3180,3180,3180,3180,1
20240705,151400,91636535,3180,3180,3180,3180,57
20240705,151300,91455275,3175,3175,3175,3175,175
20240705,151200,90899650,3175,3175,3175,3175,301
20240705,151100,89943975,3180,3180,3180,3180,1
20240705,151000,89940795,3180,3180,3180,3180,1409
20240705,150900,85460175,3185,3185,3185,3185,0
20240705,150800,85460175,3185,3185,3185,3185,0
20240705,150700,85460175,3185,3185,3185,3185,50
20240705,150600,85300925,3185,3185,3185,3185,0
20240705,150500,85300925,3185,3185,3185,3185,0
20240705,150400,85300925,3185,3185,3185,3185,20
20240705,150300,85237225,3180,3180,3180,3180,2742
20240705,150200,76517665,3180,3180,3180,3180,0
20240705,150100,76517665,3180,3180,3180,3180,0
20240705,150000,76517665,3180,3180,3180,3180,0
20240705,145900,76517665,3180,3180,3180,3180,13
20240705,145800,76476325,3185,3185,3185,3185,107
20240705,145700,76135530,3185,3185,3185,3185,16
20240705,145600,76084570,3185,3185,3185,3185,0
20240705,145500,76084570,3185,3185,3185,3185,0
20240705,145400,76084570,3185,3190,3190,3185,334
20240705,145300,75020770,3185,3185,3185,3185,0
20240705,145200,75020770,3185,3185,3185,3185,0
20240705,145100,75020770,3185,3185,3185,3185,0
20240705,145000,75020770,3185,3185,3185,3185,0
20240705,144900,75020770,3185,3185,3185,3185,0
20240705,144800,75020770,3185,3185,3185,3185,0
20240705,144700,75020770,3185,3185,3185,3185,0
20240705,144600,75020770,3185,3185,3185,3185,0
20240705,144500,75020770,3185,3185,3185,3185,151
20240705,144400,74539835,3185,3185,3185,3185,2
20240705,144300,74533465,3185,3185,3185,3185,0
20240705,144200,74533465,3185,3185,3185,3185,1
20240705,144100,74530280,3195,3195,3195,3195,0
20240705,144000,74530280,3195,3195,3195,3195,0
20240705,143900,74530280,3195,3195,3195,3195,0
20240705,143800,74530280,3195,3195,3195,3195,1
20240705,143700,74527085,3195,3190,3195,3190,11
20240705,143600,74491990,3190,3190,3190,3190,0
20240705,143500,74491990,3190,3190,3190,3190,0
20240705,143400,74491990,3190,3190,3190,3190,0
20240705,143300,74491990,3190,3190,3190,3190,0
20240705,143200,74491990,3190,3190,3190,3190,0
20240705,143100,74491990,3190,3190,3190,3190,0
20240705,143000,74491990,3190,3190,3190,3190,0
20240705,142900,74491990,3190,3190,3190,3190,0
20240705,142800,74491990,3190,3190,3190,3190,0
20240705,142700,74491990,3190,3190,3190,3190,0
20240705,142600,74491990,3190,3190,3190,3190,0
20240705,142500,74491990,3190,3190,3190,3190,711
20240705,142400,72223900,3195,3195,3195,3195,0
20240705,142300,72223900,3195,3195,3195,3195,1
20240705,142200,72220705,3190,3190,3190,3190,500
20240705,142100,70625705,3190,3190,3190,3190,89
20240705,142000,70341795,3185,3185,3185,3185,0
20240705,141900,70341795,3185,3185,3185,3185,30
20240705,141800,70246245,3185,3185,3185,3185,0
20240705,141700,70246245,3185,3185,3185,3185,0
20240705,141600,70246245,3185,3185,3185,3185,269
20240705,141500,69389480,3185,3185,3185,3185,0
20240705,141400,69389480,3185,3185,3190,3185,371
20240705,141300,68207840,3185,3185,3185,3185,7
20240705,141200,68185545,3190,3190,3190,3190,0
20240705,141100,68185545,3190,3190,3190,3190,0
20240705,141000,68185545,3190,3190,3190,3190,0
20240705,140900,68185545,3190,3190,3190,3190,0
20240705,140800,68185545,3190,3190,3190,3190,4
20240705,140700,68172785,3190,3190,3190,3190,100
20240705,140600,67853785,3190,3190,3190,3190,0
20240705,140500,67853785,3190,3190,3190,3190,0
20240705,140400,67853785,3190,3190,3190,3190,0
20240705,140300,67853785,3190,3190,3190,3190,2
20240705,140200,67847405,3185,3185,3185,3185,230
20240705,140100,67114855,3185,3185,3185,3185,0
20240705,140000,67114855,3185,3185,3185,3185,0
20240705,135900,67114855,3185,3185,3185,3185,36
20240705,135800,67000195,3185,3185,3185,3185,0
20240705,135700,67000195,3185,3185,3185,3185,12
20240705,135600,66961975,3185,3185,3185,3185,0
20240705,135500,66961975,3185,3185,3185,3185,0
20240705,135400,66961975,3185,3185,3185,3185,0
20240705,135300,66961975,3185,3185,3185,3185,0
20240705,135200,66961975,3185,3185,3185,3185,0
20240705,135100,66961975,3185,3185,3185,3185,0
20240705,135000,66961975,3185,3185,3185,3185,400
20240705,134900,65687975,3185,3185,3185,3185,0
20240705,134800,65687975,3185,3185,3185,3185,4
20240705,134700,65675235,3185,3185,3185,3185,0
20240705,134600,65675235,3185,3185,3185,3185,0
20240705,134500,65675235,3185,3185,3185,3185,0
20240705,134400,65675235,3185,3185,3185,3185,0
20240705,134300,65675235,3185,3185,3185,3185,0
20240705,134200,65675235,3185,3185,3185,3185,222
20240705,134100,64968165,3190,3190,3190,3190,0
20240705,134000,64968165,3190,3190,3190,3190,22
20240705,133900,64897985,3190,3190,3190,3190,31
20240705,133800,64799095,3190,3190,3190,3190,0
20240705,133700,64799095,3190,3190,3190,3190,45
20240705,133600,64655545,3195,3195,3195,3195,2
20240705,133500,64649155,3190,3190,3190,3190,0
20240705,133400,64649155,3190,3190,3190,3190,0
20240705,133300,64649155,3190,3190,3190,3190,131
20240705,133200,64231265,3190,3190,3190,3190,59
20240705,133100,64043055,3190,3190,3190,3190,11
20240705,133000,64007965,3190,3190,3190,3190,0
20240705,132900,64007965,3190,3190,3190,3190,0
20240705,132800,64007965,3190,3190,3190,3190,0
20240705,132700,64007965,3190,3190,3190,3190,0
20240705,132600,64007965,3190,3190,3190,3190,0
20240705,132500,64007965,3190,3190,3190,3190,0
20240705,132400,64007965,3190,3190,3190,3190,0
20240705,132300,64007965,3190,3190,3190,3190,0
20240705,132200,64007965,3190,3190,3190,3190,0
20240705,132100,64007965,3190,3190,3190,3190,0
20240705,132000,64007965,3190,3190,3190,3190,0
20240705,131900,64007965,3190,3190,3190,3190,0
20240705,131800,64007965,3190,3190,3190,3190,0
20240705,131700,64007965,3190,3190,3190,3190,0
20240705,131600,64007965,3190,3190,3190,3190,0
20240705,131500,64007965,3190,3190,3190,3190,0
20240705,131400,64007965,3190,3190,3190,3190,0
20240705,131300,64007965,3190,3190,3190,3190,100
20240705,131200,63688965,3190,3190,3190,3190,0
20240705,131100,63688965,3190,3190,3190,3190,1
20240705,131000,63685775,3185,3185,3185,3185,0
20240705,130900,63685775,3185,3185,3185,3185,350
20240705,130800,62571025,3185,3185,3185,3185,0
20240705,130700,62571025,3185,3185,3185,3185,0
20240705,130600,62571025,3185,3185,3185,3185,0
20240705,130500,62571025,3185,3185,3185,3185,326
20240705,130400,61532715,3185,3185,3185,3185,0
20240705,130300,61532715,3185,3185,3185,3185,0
20240705,130200,61532715,3185,3185,3185,3185,0
20240705,130100,61532715,3185,3185,3185,3185,0
20240705,130000,61532715,3185,3185,3185,3185,0
20240705,125900,61532715,3185,3185,3185,3185,0
20240705,125800,61532715,3185,3185,3185,3185,0
20240705,125700,61532715,3185,3185,3185,3185,15
20240705,125600,61484940,3185,3185,3185,3185,0
20240705,125500,61484940,3185,3185,3185,3185,1
20240705,125400,61481755,3185,3185,3185,3185,0
20240705,125300,61481755,3185,3185,3185,3185,0
20240705,125200,61481755,3185,3185,3185,3185,0
20240705,125100,61481755,3185,3185,3185,3185,0
20240705,125000,61481755,3185,3185,3185,3185,4
20240705,124900,61469015,3185,3185,3185,3185,0
20240705,124800,61469015,3185,3185,3185,3185,0
20240705,124700,61469015,3185,3185,3185,3185,50
20240705,124600,61309765,3185,3185,3185,3185,0
20240705,124500,61309765,3185,3185,3185,3185,0
20240705,124400,61309765,3185,3185,3185,3185,0
20240705,124300,61309765,3185,3185,3185,3185,100
20240705,124200,60991265,3180,3180,3180,3180,0
20240705,124100,60991265,3180,3180,3180,3180,0
20240705,124000,60991265,3180,3180,3180,3180,507
20240705,123900,59379005,3180,3180,3180,3180,0
20240705,123800,59379005,3180,3180,3180,3180,0
20240705,123700,59379005,3180,3180,3180,3180,3000
20240705,123600,49839005,3190,3190,3190,3190,0
20240705,123500,49839005,3190,3190,3190,3190,0
20240705,123400,49839005,3190,3190,3190,3190,0
20240705,123300,49839005,3190,3190,3190,3190,0
20240705,123200,49839005,3190,3190,3190,3190,0
20240705,123100,49839005,3190,3190,3190,3190,0
20240705,123000,49839005,3190,3190,3190,3190,0
20240705,122900,49839005,3190,3190,3190,3190,0
20240705,122800,49839005,3190,3190,3190,3190,0
20240705,122700,49839005,3190,3190,3190,3190,0
20240705,122600,49839005,3190,3190,3190,3190,0
20240705,122500,49839005,3190,3190,3190,3190,0
20240705,122400,49839005,3190,3190,3190,3190,0
20240705,122300,49839005,3190,3190,3190,3190,0
20240705,122200,49839005,3190,3190,3190,3190,0
20240705,122100,49839005,3190,3190,3190,3190,0
20240705,122000,49839005,3190,3190,3190,3190,0
20240705,121900,49839005,3190,3190,3190,3190,0
20240705,121800,49839005,3190,3190,3190,3190,0
20240705,121700,49839005,3190,3190,3190,3190,0
20240705,121600,49839005,3190,3190,3190,3190,1
20240705,121500,49835815,3180,3180,3180,3180,0
20240705,121400,49835815,3180,3180,3180,3180,0
20240705,121300,49835815,3180,3185,3185,3180,25
20240705,121200,49756265,3185,3185,3185,3185,0
20240705,121100,49756265,3185,3185,3185,3185,0
20240705,121000,49756265,3185,3185,3185,3185,2
20240705,120900,49749895,3185,3185,3185,3185,16
20240705,120800,49698935,3185,3185,3185,3185,1
20240705,120700,49695750,3185,3185,3185,3185,47
20240705,120600,49546055,3185,3185,3185,3185,0
20240705,120500,49546055,3185,3185,3185,3185,4
20240705,120400,49533315,3185,3185,3185,3185,0
20240705,120300,49533315,3185,3185,3185,3185,9
20240705,120200,49504650,3180,3180,3180,3180,0
20240705,120100,49504650,3180,3180,3180,3180,0
20240705,120000,49504650,3180,3180,3180,3180,0
20240705,115900,49504650,3180,3180,3180,3180,0
20240705,115800,49504650,3180,3180,3180,3180,0
20240705,115700,49504650,3180,3180,3180,3180,24
20240705,115600,49428330,3185,3185,3185,3185,0
20240705,115500,49428330,3185,3185,3185,3185,0
20240705,115400,49428330,3185,3185,3185,3185,0
20240705,115300,49428330,3185,3185,3185,3185,0
20240705,115200,49428330,3185,3185,3185,3185,0
20240705,115100,49428330,3185,3185,3185,3185,1
20240705,115000,49425145,3185,3185,3185,3185,3
20240705,114900,49415590,3185,3185,3185,3185,0
20240705,114800,49415590,3185,3185,3185,3185,0
20240705,114700,49415590,3185,3185,3185,3185,0
20240705,114600,49415590,3185,3185,3185,3185,1
20240705,114500,49412405,3185,3185,3185,3185,1
20240705,114400,49409220,3185,3185,3185,3185,1
20240705,114300,49406035,3185,3185,3185,3185,380
20240705,114200,48195735,3185,3185,3185,3185,0
20240705,114100,48195735,3185,3185,3185,3185,0
20240705,114000,48195735,3185,3185,3185,3185,0
20240705,113900,48195735,3185,3185,3185,3185,30
20240705,113800,48100185,3190,3190,3190,3190,0
20240705,113700,48100185,3190,3190,3190,3190,0
20240705,113600,48100185,3190,3190,3190,3190,0
20240705,113500,48100185,3190,3190,3190,3190,0
20240705,113400,48100185,3190,3190,3190,3190,0
20240705,113300,48100185,3190,3190,3190,3190,0
20240705,113200,48100185,3190,3190,3190,3190,0
20240705,113100,48100185,3190,3190,3190,3190,0
20240705,113000,48100185,3190,3190,3190,3190,0
20240705,112900,48100185,3190,3190,3190,3190,0
20240705,112800,48100185,3190,3190,3190,3190,17
20240705,112700,48045955,3190,3190,3190,3190,88
20240705,112600,47765235,3185,3185,3185,3185,0
20240705,112500,47765235,3185,3185,3185,3185,0
20240705,112400,47765235,3185,3185,3185,3185,5
20240705,112300,47749310,3185,3185,3185,3185,0
20240705,112200,47749310,3185,3185,3185,3185,0
20240705,112100,47749310,3185,3185,3185,3185,0
20240705,112000,47749310,3185,3185,3185,3185,0
20240705,111900,47749310,3185,3185,3185,3185,150
20240705,111800,47271560,3185,3185,3185,3185,0
20240705,111700,47271560,3185,3185,3185,3185,0
20240705,111600,47271560,3185,3185,3185,3185,0
20240705,111500,47271560,3185,3185,3185,3185,0
20240705,111400,47271560,3185,3185,3185,3185,0
20240705,111300,47271560,3185,3185,3185,3185,200
20240705,111200,46634560,3185,3185,3185,3185,291
20240705,111100,45707725,3185,3185,3185,3185,0
20240705,111000,45707725,3185,3185,3185,3185,0
20240705,110900,45707725,3185,3185,3185,3185,100
20240705,110800,45389225,3185,3185,3185,3185,0
20240705,110700,45389225,3185,3185,3185,3185,12
20240705,110600,45351005,3185,3185,3185,3185,5
20240705,110500,45335080,3180,3185,3185,3180,300
20240705,110400,44381000,3185,3185,3185,3185,0
20240705,110300,44381000,3185,3185,3185,3185,0
20240705,110200,44381000,3185,3185,3185,3185,0
20240705,110100,44381000,3185,3185,3185,3185,0
20240705,110000,44381000,3185,3185,3185,3185,0
20240705,105900,44381000,3185,3185,3185,3185,100
20240705,105800,44062500,3185,3185,3185,3185,0
20240705,105700,44062500,3185,3185,3185,3185,7
20240705,105600,44040205,3185,3185,3185,3185,0
20240705,105500,44040205,3185,3185,3185,3185,0
20240705,105400,44040205,3185,3185,3185,3185,3
20240705,105300,44030650,3180,3180,3180,3180,456
20240705,105200,42580570,3185,3185,3185,3185,0
20240705,105100,42580570,3185,3185,3185,3185,0
20240705,105000,42580570,3185,3185,3185,3185,31
20240705,104900,42481835,3185,3185,3185,3185,87
20240705,104800,42204740,3185,3185,3185,3185,0
20240705,104700,42204740,3185,3185,3185,3185,1304
20240705,104600,38051500,3200,3200,3200,3200,0
20240705,104500,38051500,3200,3200,3200,3200,104
20240705,104400,37718700,3200,3195,3200,3195,202
20240705,104300,37072310,3195,3195,3195,3195,0
20240705,104200,37072310,3195,3195,3195,3195,0
20240705,104100,37072310,3195,3195,3195,3195,566
20240705,104000,35263940,3230,3190,3230,3190,3000
20240705,103900,25614520,3190,3190,3190,3190,0
20240705,103800,25614520,3190,3190,3190,3190,0
20240705,103700,25614520,3190,3190,3190,3190,0
20240705,103600,25614520,3190,3190,3190,3190,9
20240705,103500,25585810,3190,3190,3190,3190,0
20240705,103400,25585810,3190,3190,3190,3190,30
20240705,103300,25490110,3190,3190,3190,3190,6
20240705,103200,25470970,3190,3190,3190,3190,36
20240705,103100,25356130,3190,3190,3190,3190,0
20240705,103000,25356130,3190,3190,3190,3190,270
20240705,102900,24494830,3195,3190,3195,3190,97
20240705,102800,24185150,3190,3190,3190,3190,53
20240705,102700,24016080,3190,3190,3190,3190,0
20240705,102600,24016080,3190,3190,3190,3190,0
20240705,102500,24016080,3190,3190,3190,3190,200
20240705,102400,23378080,3190,3190,3190,3190,0
20240705,102300,23378080,3190,3190,3190,3190,0
20240705,102200,23378080,3190,3190,3190,3190,400
20240705,102100,22102080,3190,3190,3190,3190,0
20240705,102000,22102080,3190,3190,3190,3190,100
20240705,101900,21783080,3200,3200,3200,3200,0
20240705,101800,21783080,3200,3200,3200,3200,0
20240705,101700,21783080,3200,3200,3200,3200,0
20240705,101600,21783080,3200,3200,3200,3200,0
20240705,101500,21783080,3200,3200,3200,3200,0
20240705,101400,21783080,3200,3200,3200,3200,0
20240705,101300,21783080,3200,3200,3200,3200,0
20240705,101200,21783080,3200,3200,3200,3200,0
20240705,101100,21783080,3200,3200,3200,3200,1
20240705,101000,21779880,3200,3200,3200,3200,0
20240705,100900,21779880,3200,3200,3200,3200,0
20240705,100800,21779880,3200,3200,3200,3200,0
20240705,100700,21779880,3200,3200,3200,3200,0
20240705,100600,21779880,3200,3200,3200,3200,0
20240705,100500,21779880,3200,3200,3200,3200,100
20240705,100400,21459880,3200,3200,3200,3200,0
20240705,100300,21459880,3200,3200,3200,3200,3
20240705,100200,21450280,3200,3200,3200,3200,1
20240705,100100,21447080,3190,3190,3200,3190,11
20240705,100000,21411980,3200,3200,3200,3200,2
20240705,095900,21405580,3200,3200,3200,3200,0
20240705,095800,21405580,3200,3200,3200,3200,1
20240705,095700,21402380,3200,3200,3200,3200,1
20240705,095600,21399180,3200,3200,3200,3200,0
20240705,095500,21399180,3200,3200,3200,3200,0
20240705,095400,21399180,3200,3200,3200,3200,1
20240705,095300,21395980,3185,3185,3185,3185,0
20240705,095200,21395980,3185,3185,3185,3185,0
20240705,095100,21395980,3185,3200,3200,3185,210
20240705,095000,20726480,3200,3200,3200,3200,45
20240705,094900,20582480,3200,3200,3200,3200,0
20240705,094800,20582480,3200,3200,3200,3195,41
20240705,094700,20451345,3195,3195,3195,3195,300
20240705,094600,19492845,3200,3200,3200,3200,0
20240705,094500,19492845,3200,3200,3200,3200,32
20240705,094400,19390445,3200,3200,3200,3200,1
20240705,094300,19387245,3200,3200,3200,3200,0
20240705,094200,19387245,3200,3200,3200,3200,0
20240705,094100,19387245,3200,3190,3200,3190,73
20240705,094000,19154175,3190,3200,3200,3190,340
20240705,093900,18069265,3185,3185,3185,3185,0
20240705,093800,18069265,3185,3185,3185,3185,0
20240705,093700,18069265,3185,3185,3185,3185,10
20240705,093600,18037415,3200,3200,3200,3200,0
20240705,093500,18037415,3200,3195,3200,3195,46
20240705,093400,17890280,3195,3190,3195,3190,127
20240705,093300,17484860,3190,3190,3190,3190,0
20240705,093200,17484860,3190,3190,3190,3190,0
20240705,093100,17484860,3190,3190,3190,3190,0
20240705,093000,17484860,3190,3190,3190,3190,31
20240705,092900,17385970,3180,3180,3185,3180,218
20240705,092800,16692700,3185,3185,3185,3185,18
20240705,092700,16635370,3190,3190,3190,3190,115
20240705,092600,16268520,3190,3190,3190,3190,81
20240705,092500,16010130,3190,3190,3190,3190,260
20240705,092400,15180730,3190,3190,3190,3190,1
20240705,092300,15177540,3190,3190,3190,3190,0
20240705,092200,15177540,3190,3190,3190,3190,23
20240705,092100,15104170,3190,3190,3190,3190,203
20240705,092000,14456600,3190,3175,3190,3175,270
20240705,091900,13598120,3170,3175,3175,3170,170
20240705,091800,13058870,3165,3165,3165,3165,70
20240705,091700,12837320,3165,3170,3170,3165,230
20240705,091600,12108295,3175,3180,3180,3175,703
20240705,091500,9874350,3200,3200,3200,3200,32
20240705,091400,9771950,3180,3180,3180,3180,30
20240705,091300,9676550,3180,3185,3190,3180,392
20240705,091200,8428145,3190,3200,3200,3190,158
20240705,091100,7924025,3200,3200,3200,3200,1
20240705,091000,7920825,3200,3200,3200,3200,32
20240705,090900,7818425,3190,3200,3200,3190,311
20240705,090800,6825885,3200,3200,3200,3200,386
20240705,090700,5590685,3220,3225,3225,3220,857
20240705,090600,2827015,3230,3240,3240,3230,327
20240705,090500,1770715,3240,3235,3240,3235,11
20240705,090400,1735085,3235,3235,3235,3235,0
20240705,090300,1735085,3235,3235,3235,3235,1
20240705,090200,1731850,3225,3225,3225,3225,0
20240705,090100,1731850,3225,3225,3225,3225,0
20240705,090000,1731850,3225,3225,3250,3225,537