KissMeData/045300/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,193200,50359455,3445,3445,3445,3445,122
20240702,193100,50359455,3445,3445,3445,3445,0
20240702,193000,50359455,3445,3445,3445,3445,0
20240702,192900,50359455,3445,3445,3445,3445,0
20240702,192800,50359455,3445,3445,3445,3445,0
20240702,192700,50359455,3445,3445,3445,3445,0
20240702,192600,50359455,3445,3445,3445,3445,0
20240702,192500,50359455,3445,3445,3445,3445,0
20240702,192400,50359455,3445,3445,3445,3445,0
20240702,192300,50359455,3445,3445,3445,3445,0
20240702,192200,50359455,3445,3445,3445,3445,0
20240702,192100,50359455,3445,3445,3445,3445,0
20240702,192000,50359455,3445,3445,3445,3445,0
20240702,191900,50359455,3445,3445,3445,3445,0
20240702,191800,50359455,3445,3445,3445,3445,0
20240702,191700,50359455,3445,3445,3445,3445,0
20240702,191600,50359455,3445,3445,3445,3445,0
20240702,191500,50359455,3445,3445,3445,3445,0
20240702,191400,50359455,3445,3445,3445,3445,0
20240702,191300,50359455,3445,3445,3445,3445,0
20240702,191200,50359455,3445,3445,3445,3445,0
20240702,191100,50359455,3445,3445,3445,3445,0
20240702,191000,50359455,3445,3445,3445,3445,0
20240702,190900,50359455,3445,3445,3445,3445,0
20240702,190800,50359455,3445,3445,3445,3445,0
20240702,190700,50359455,3445,3445,3445,3445,0
20240702,190600,50359455,3445,3445,3445,3445,0
20240702,190500,50359455,3445,3445,3445,3445,0
20240702,190400,50359455,3445,3445,3445,3445,0
20240702,190300,50359455,3445,3445,3445,3445,0
20240702,190200,50359455,3445,3445,3445,3445,122
20240702,190100,50359455,3445,3445,3445,3445,0
20240702,190000,50359455,3445,3445,3445,3445,0
20240702,185900,50359455,3445,3445,3445,3445,0
20240702,185800,50359455,3445,3445,3445,3445,0
20240702,185700,50359455,3445,3445,3445,3445,0
20240702,185600,50359455,3445,3445,3445,3445,0
20240702,185500,50359455,3445,3445,3445,3445,0
20240702,185400,50359455,3445,3445,3445,3445,0
20240702,185300,50359455,3445,3445,3445,3445,0
20240702,185200,50359455,3445,3445,3445,3445,0
20240702,185100,50359455,3445,3445,3445,3445,0
20240702,185000,50359455,3445,3445,3445,3445,0
20240702,184900,50359455,3445,3445,3445,3445,0
20240702,184800,50359455,3445,3445,3445,3445,0
20240702,184700,50359455,3445,3445,3445,3445,0
20240702,184600,50359455,3445,3445,3445,3445,0
20240702,184500,50359455,3445,3445,3445,3445,0
20240702,184400,50359455,3445,3445,3445,3445,0
20240702,184300,50359455,3445,3445,3445,3445,0
20240702,184200,50359455,3445,3445,3445,3445,0
20240702,184100,50359455,3445,3445,3445,3445,0
20240702,184000,50359455,3445,3445,3445,3445,0
20240702,183900,50359455,3445,3445,3445,3445,0
20240702,183800,50359455,3445,3445,3445,3445,0
20240702,183700,50359455,3445,3445,3445,3445,0
20240702,183600,50359455,3445,3445,3445,3445,0
20240702,183500,50359455,3445,3445,3445,3445,0
20240702,183400,50359455,3445,3445,3445,3445,0
20240702,183300,50359455,3445,3445,3445,3445,0
20240702,183200,50359455,3445,3445,3445,3445,122
20240702,183100,50359455,3445,3445,3445,3445,0
20240702,183000,50359455,3445,3445,3445,3445,0
20240702,182900,50359455,3445,3445,3445,3445,0
20240702,182800,50359455,3445,3445,3445,3445,0
20240702,182700,50359455,3445,3445,3445,3445,0
20240702,182600,50359455,3445,3445,3445,3445,0
20240702,182500,50359455,3445,3445,3445,3445,0
20240702,182400,50359455,3445,3445,3445,3445,0
20240702,182300,50359455,3445,3445,3445,3445,0
20240702,182200,50359455,3445,3445,3445,3445,0
20240702,182100,50359455,3445,3445,3445,3445,0
20240702,182000,50359455,3445,3445,3445,3445,0
20240702,181900,50359455,3445,3445,3445,3445,0
20240702,181800,50359455,3445,3445,3445,3445,0
20240702,181700,50359455,3445,3445,3445,3445,0
20240702,181600,50359455,3445,3445,3445,3445,0
20240702,181500,50359455,3445,3445,3445,3445,0
20240702,181400,50359455,3445,3445,3445,3445,0
20240702,181300,50359455,3445,3445,3445,3445,0
20240702,181200,50359455,3445,3445,3445,3445,0
20240702,181100,50359455,3445,3445,3445,3445,0
20240702,181000,50359455,3445,3445,3445,3445,0
20240702,180900,50359455,3445,3445,3445,3445,0
20240702,180800,50359455,3445,3445,3445,3445,0
20240702,180700,50359455,3445,3445,3445,3445,0
20240702,180600,50359455,3445,3445,3445,3445,0
20240702,180500,50359455,3445,3445,3445,3445,0
20240702,180400,50359455,3445,3445,3445,3445,0
20240702,180300,50359455,3445,3445,3445,3445,0
20240702,180200,50359455,3445,3445,3445,3445,122
20240702,180100,50359455,3445,3445,3445,3445,0
20240702,180000,50359455,3445,3445,3445,3445,0
20240702,175900,50359455,3445,3445,3445,3445,0
20240702,175800,50359455,3445,3445,3445,3445,0
20240702,175700,50359455,3445,3445,3445,3445,0
20240702,175600,50359455,3445,3445,3445,3445,0
20240702,175500,50359455,3445,3445,3445,3445,0
20240702,175400,50359455,3445,3445,3445,3445,0
20240702,175300,50359455,3445,3445,3445,3445,0
20240702,175200,50359455,3445,3445,3445,3445,0
20240702,175100,50359455,3445,3445,3445,3445,0
20240702,175000,50359455,3445,3445,3445,3445,0
20240702,174900,50359455,3445,3445,3445,3445,0
20240702,174800,50359455,3445,3445,3445,3445,0
20240702,174700,50359455,3445,3445,3445,3445,0
20240702,174600,50359455,3445,3445,3445,3445,0
20240702,174500,50359455,3445,3445,3445,3445,0
20240702,174400,50359455,3445,3445,3445,3445,0
20240702,174300,50359455,3445,3445,3445,3445,0
20240702,174200,50359455,3445,3445,3445,3445,0
20240702,174100,50359455,3445,3445,3445,3445,0
20240702,174000,50359455,3445,3445,3445,3445,0
20240702,173900,50359455,3445,3445,3445,3445,0
20240702,173800,50359455,3445,3445,3445,3445,0
20240702,173700,50359455,3445,3445,3445,3445,0
20240702,173600,50359455,3445,3445,3445,3445,0
20240702,173500,50359455,3445,3445,3445,3445,0
20240702,173400,50359455,3445,3445,3445,3445,0
20240702,173300,50359455,3445,3445,3445,3445,0
20240702,173200,50359455,3445,3445,3445,3445,122
20240702,173100,50359455,3445,3445,3445,3445,0
20240702,173000,50359455,3445,3445,3445,3445,0
20240702,172900,50359455,3445,3445,3445,3445,0
20240702,172800,50359455,3445,3445,3445,3445,0
20240702,172700,50359455,3445,3445,3445,3445,0
20240702,172600,50359455,3445,3445,3445,3445,0
20240702,172500,50359455,3445,3445,3445,3445,0
20240702,172400,50359455,3445,3445,3445,3445,0
20240702,172300,50359455,3445,3445,3445,3445,0
20240702,172200,50359455,3445,3445,3445,3445,0
20240702,172100,50359455,3445,3445,3445,3445,0
20240702,172000,50359455,3445,3445,3445,3445,0
20240702,171900,50359455,3445,3445,3445,3445,0
20240702,171800,50359455,3445,3445,3445,3445,0
20240702,171700,50359455,3445,3445,3445,3445,0
20240702,171600,50359455,3445,3445,3445,3445,0
20240702,171500,50359455,3445,3445,3445,3445,0
20240702,171400,50359455,3445,3445,3445,3445,0
20240702,171300,50359455,3445,3445,3445,3445,0
20240702,171200,50359455,3445,3445,3445,3445,0
20240702,171100,50359455,3445,3445,3445,3445,0
20240702,171000,50359455,3445,3445,3445,3445,0
20240702,170900,50359455,3445,3445,3445,3445,0
20240702,170800,50359455,3445,3445,3445,3445,0
20240702,170700,50359455,3445,3445,3445,3445,0
20240702,170600,50359455,3445,3445,3445,3445,0
20240702,170500,50359455,3445,3445,3445,3445,0
20240702,170400,50359455,3445,3445,3445,3445,0
20240702,170300,50359455,3445,3445,3445,3445,0
20240702,170200,50359455,3445,3445,3445,3445,122
20240702,170100,50359455,3445,3445,3445,3445,0
20240702,170000,50359455,3445,3445,3445,3445,0
20240702,165900,50359455,3445,3445,3445,3445,0
20240702,165800,50359455,3445,3445,3445,3445,0
20240702,165700,50359455,3445,3445,3445,3445,0
20240702,165600,50359455,3445,3445,3445,3445,0
20240702,165500,50359455,3445,3445,3445,3445,0
20240702,165400,50359455,3445,3445,3445,3445,0
20240702,165300,50359455,3445,3445,3445,3445,0
20240702,165200,50359455,3445,3445,3445,3445,0
20240702,165100,50359455,3445,3445,3445,3445,0
20240702,165000,50359455,3445,3445,3445,3445,0
20240702,164900,50359455,3445,3445,3445,3445,0
20240702,164800,50359455,3445,3445,3445,3445,0
20240702,164700,50359455,3445,3445,3445,3445,0
20240702,164600,50359455,3445,3445,3445,3445,0
20240702,164500,50359455,3445,3445,3445,3445,0
20240702,164400,50359455,3445,3445,3445,3445,0
20240702,164300,50359455,3445,3445,3445,3445,0
20240702,164200,50359455,3445,3445,3445,3445,0
20240702,164100,50359455,3445,3445,3445,3445,0
20240702,164000,50359455,3445,3445,3445,3445,0
20240702,163900,50359455,3445,3445,3445,3445,0
20240702,163800,50359455,3445,3445,3445,3445,0
20240702,163700,50359455,3445,3445,3445,3445,0
20240702,163600,50359455,3445,3445,3445,3445,0
20240702,163500,50359455,3445,3445,3445,3445,0
20240702,163400,50359455,3445,3445,3445,3445,0
20240702,163300,50359455,3445,3445,3445,3445,0
20240702,163200,50359455,3445,3445,3445,3445,122
20240702,163100,50359455,3445,3445,3445,3445,0
20240702,163000,50359455,3445,3445,3445,3445,0
20240702,162900,50359455,3445,3445,3445,3445,0
20240702,162800,50359455,3445,3445,3445,3445,0
20240702,162700,50359455,3445,3445,3445,3445,0
20240702,162600,50359455,3445,3445,3445,3445,0
20240702,162500,50359455,3445,3445,3445,3445,0
20240702,162400,50359455,3445,3445,3445,3445,0
20240702,162300,50359455,3445,3445,3445,3445,0
20240702,162200,50359455,3445,3445,3445,3445,0
20240702,162100,50359455,3445,3445,3445,3445,0
20240702,162000,50359455,3445,3445,3445,3445,0
20240702,161900,50359455,3445,3445,3445,3445,0
20240702,161800,50359455,3445,3445,3445,3445,0
20240702,161700,50359455,3445,3445,3445,3445,0
20240702,161600,50359455,3445,3445,3445,3445,0
20240702,161500,50359455,3445,3445,3445,3445,0
20240702,161400,50359455,3445,3445,3445,3445,0
20240702,161300,50359455,3445,3445,3445,3445,0
20240702,161200,50359455,3445,3445,3445,3445,0
20240702,161100,50359455,3445,3445,3445,3445,0
20240702,161000,50359455,3445,3445,3445,3445,0
20240702,160900,50359455,3445,3445,3445,3445,0
20240702,160800,50359455,3445,3445,3445,3445,0
20240702,160700,50359455,3445,3445,3445,3445,0
20240702,160600,50359455,3445,3445,3445,3445,0
20240702,160500,50359455,3445,3445,3445,3445,0
20240702,160400,50359455,3445,3445,3445,3445,0
20240702,160300,50359455,3445,3445,3445,3445,0
20240702,160200,50359455,3445,3445,3445,3445,122
20240702,160100,50359455,3445,3445,3445,3445,0
20240702,160000,50359455,3445,3445,3445,3445,0
20240702,155900,50359455,3445,3445,3445,3445,0
20240702,155800,50359455,3445,3445,3445,3445,0
20240702,155700,50359455,3445,3445,3445,3445,0
20240702,155600,50359455,3445,3445,3445,3445,0
20240702,155500,50359455,3445,3445,3445,3445,0
20240702,155400,50359455,3445,3445,3445,3445,0
20240702,155300,50359455,3445,3445,3445,3445,0
20240702,155200,50359455,3445,3445,3445,3445,0
20240702,155100,50359455,3445,3445,3445,3445,0
20240702,155000,50359455,3445,3445,3445,3445,0
20240702,154900,50359455,3445,3445,3445,3445,0
20240702,154800,50359455,3445,3445,3445,3445,0
20240702,154700,50359455,3445,3445,3445,3445,0
20240702,154600,50359455,3445,3445,3445,3445,0
20240702,154500,50359455,3445,3445,3445,3445,0
20240702,154400,50359455,3445,3445,3445,3445,0
20240702,154300,50359455,3445,3445,3445,3445,0
20240702,154200,50359455,3445,3445,3445,3445,0
20240702,154100,50359455,3445,3445,3445,3445,0
20240702,154000,50359455,3445,3445,3445,3445,0
20240702,153900,50359455,3445,3445,3445,3445,0
20240702,153800,50359455,3445,3445,3445,3445,0
20240702,153700,50359455,3445,3445,3445,3445,0
20240702,153600,50359455,3445,3445,3445,3445,0
20240702,153500,50359455,3445,3445,3445,3445,0
20240702,153400,50359455,3445,3445,3445,3445,0
20240702,153300,50359455,3445,3445,3445,3445,0
20240702,153200,50359455,3445,3445,3445,3445,122
20240702,153100,50359455,3445,3445,3445,3445,0
20240702,153000,50359455,3445,3445,3445,3445,122
20240702,152900,49939165,3420,3420,3420,3420,0
20240702,152800,49939165,3420,3420,3420,3420,0
20240702,152700,49939165,3420,3420,3420,3420,0
20240702,152600,49939165,3420,3420,3420,3420,0
20240702,152500,49939165,3420,3420,3420,3420,0
20240702,152400,49939165,3420,3420,3420,3420,0
20240702,152300,49939165,3420,3420,3420,3420,0
20240702,152200,49939165,3420,3420,3420,3420,0
20240702,152100,49939165,3420,3420,3420,3420,0
20240702,152000,49939165,3420,3420,3420,3420,0
20240702,151900,49939165,3420,3420,3420,3420,0
20240702,151800,49939165,3420,3420,3420,3420,0
20240702,151700,49939165,3420,3420,3420,3420,1
20240702,151600,49935745,3425,3425,3425,3420,1251
20240702,151500,45651665,3430,3430,3430,3430,0
20240702,151400,45651665,3430,3430,3430,3430,0
20240702,151300,45651665,3430,3430,3430,3430,0
20240702,151200,45651665,3430,3430,3430,3430,0
20240702,151100,45651665,3430,3430,3430,3430,0
20240702,151000,45651665,3430,3430,3430,3430,0
20240702,150900,45651665,3430,3430,3430,3430,3
20240702,150800,45641375,3420,3420,3420,3420,0
20240702,150700,45641375,3420,3420,3420,3420,0
20240702,150600,45641375,3420,3420,3420,3420,0
20240702,150500,45641375,3420,3420,3420,3420,0
20240702,150400,45641375,3420,3420,3420,3420,0
20240702,150300,45641375,3420,3420,3420,3420,0
20240702,150200,45641375,3420,3420,3420,3420,45
20240702,150100,45487475,3430,3430,3430,3430,1
20240702,150000,45484045,3425,3425,3425,3425,0
20240702,145900,45484045,3425,3425,3425,3425,0
20240702,145800,45484045,3425,3425,3425,3425,0
20240702,145700,45484045,3425,3425,3425,3425,3
20240702,145600,45473770,3430,3430,3430,3430,0
20240702,145500,45473770,3430,3430,3430,3430,0
20240702,145400,45473770,3430,3430,3430,3430,0
20240702,145300,45473770,3430,3430,3430,3430,0
20240702,145200,45473770,3430,3430,3430,3430,57
20240702,145100,45278260,3425,3425,3425,3425,2
20240702,145000,45271410,3425,3425,3425,3425,0
20240702,144900,45271410,3425,3425,3425,3425,0
20240702,144800,45271410,3425,3425,3425,3425,2
20240702,144700,45264560,3425,3425,3425,3425,0
20240702,144600,45264560,3425,3425,3425,3425,2
20240702,144500,45257710,3430,3430,3430,3430,0
20240702,144400,45257710,3430,3430,3430,3430,0
20240702,144300,45257710,3430,3430,3430,3430,1
20240702,144200,45254280,3430,3430,3430,3430,0
20240702,144100,45254280,3430,3430,3430,3430,0
20240702,144000,45254280,3430,3430,3430,3430,0
20240702,143900,45254280,3430,3430,3430,3430,0
20240702,143800,45254280,3430,3430,3430,3430,0
20240702,143700,45254280,3430,3430,3430,3430,0
20240702,143600,45254280,3430,3430,3430,3430,0
20240702,143500,45254280,3430,3430,3430,3430,0
20240702,143400,45254280,3430,3430,3430,3430,0
20240702,143300,45254280,3430,3430,3430,3430,0
20240702,143200,45254280,3430,3430,3430,3430,0
20240702,143100,45254280,3430,3430,3430,3430,1
20240702,143000,45250850,3430,3430,3430,3430,0
20240702,142900,45250850,3430,3430,3430,3430,0
20240702,142800,45250850,3430,3430,3430,3430,0
20240702,142700,45250850,3430,3430,3430,3430,91
20240702,142600,44938720,3435,3435,3435,3435,0
20240702,142500,44938720,3435,3435,3435,3435,0
20240702,142400,44938720,3435,3435,3435,3435,0
20240702,142300,44938720,3435,3435,3435,3435,0
20240702,142200,44938720,3435,3435,3435,3435,0
20240702,142100,44938720,3435,3435,3435,3435,0
20240702,142000,44938720,3435,3420,3435,3420,500
20240702,141900,43222400,3425,3425,3425,3425,0
20240702,141800,43222400,3425,3425,3425,3425,0
20240702,141700,43222400,3425,3425,3425,3425,0
20240702,141600,43222400,3425,3425,3425,3425,0
20240702,141500,43222400,3425,3425,3425,3425,0
20240702,141400,43222400,3425,3425,3425,3425,0
20240702,141300,43222400,3425,3420,3425,3420,1500
20240702,141200,38087400,3415,3415,3415,3415,0
20240702,141100,38087400,3415,3415,3415,3415,3
20240702,141000,38077155,3415,3415,3415,3415,0
20240702,140900,38077155,3415,3415,3415,3415,0
20240702,140800,38077155,3415,3415,3415,3415,0
20240702,140700,38077155,3415,3415,3415,3415,0
20240702,140600,38077155,3415,3415,3415,3415,3
20240702,140500,38066910,3415,3415,3415,3415,6
20240702,140400,38046420,3415,3415,3415,3415,0
20240702,140300,38046420,3415,3415,3415,3415,0
20240702,140200,38046420,3415,3415,3415,3415,0
20240702,140100,38046420,3415,3415,3415,3415,3
20240702,140000,38036175,3415,3415,3415,3415,0
20240702,135900,38036175,3415,3415,3415,3415,0
20240702,135800,38036175,3415,3415,3415,3415,0
20240702,135700,38036175,3415,3415,3415,3415,0
20240702,135600,38036175,3415,3415,3415,3415,2
20240702,135500,38029345,3415,3415,3415,3415,0
20240702,135400,38029345,3415,3415,3415,3415,0
20240702,135300,38029345,3415,3415,3415,3415,0
20240702,135200,38029345,3415,3415,3415,3415,0
20240702,135100,38029345,3415,3415,3415,3415,2
20240702,135000,38022515,3420,3420,3420,3420,0
20240702,134900,38022515,3420,3420,3420,3420,0
20240702,134800,38022515,3420,3420,3420,3420,0
20240702,134700,38022515,3420,3420,3420,3420,0
20240702,134600,38022515,3420,3420,3420,3420,0
20240702,134500,38022515,3420,3420,3420,3420,5
20240702,134400,38005415,3425,3425,3425,3425,100
20240702,134300,37662915,3430,3430,3430,3430,0
20240702,134200,37662915,3430,3430,3430,3430,0
20240702,134100,37662915,3430,3430,3430,3430,0
20240702,134000,37662915,3430,3430,3430,3430,0
20240702,133900,37662915,3430,3430,3430,3430,0
20240702,133800,37662915,3430,3430,3430,3430,0
20240702,133700,37662915,3430,3430,3430,3430,0
20240702,133600,37662915,3430,3430,3430,3430,0
20240702,133500,37662915,3430,3430,3430,3430,0
20240702,133400,37662915,3430,3430,3430,3430,0
20240702,133300,37662915,3430,3430,3430,3430,1
20240702,133200,37659485,3430,3430,3430,3430,0
20240702,133100,37659485,3430,3430,3430,3430,0
20240702,133000,37659485,3430,3430,3430,3430,1
20240702,132900,37656055,3425,3425,3425,3425,100
20240702,132800,37313555,3425,3425,3425,3425,1
20240702,132700,37310130,3420,3420,3420,3420,0
20240702,132600,37310130,3420,3420,3420,3420,363
20240702,132500,36068670,3420,3420,3420,3420,0
20240702,132400,36068670,3420,3420,3420,3420,0
20240702,132300,36068670,3420,3420,3420,3420,0
20240702,132200,36068670,3420,3420,3420,3420,0
20240702,132100,36068670,3420,3420,3420,3420,100
20240702,132000,35726670,3440,3440,3440,3440,0
20240702,131900,35726670,3440,3440,3440,3440,0
20240702,131800,35726670,3440,3440,3440,3440,0
20240702,131700,35726670,3440,3440,3440,3440,0
20240702,131600,35726670,3440,3440,3440,3440,0
20240702,131500,35726670,3440,3440,3440,3440,0
20240702,131400,35726670,3440,3440,3440,3440,0
20240702,131300,35726670,3440,3440,3440,3440,0
20240702,131200,35726670,3440,3440,3440,3440,0
20240702,131100,35726670,3440,3440,3440,3440,0
20240702,131000,35726670,3440,3440,3440,3440,0
20240702,130900,35726670,3440,3440,3440,3440,0
20240702,130800,35726670,3440,3440,3440,3440,0
20240702,130700,35726670,3440,3440,3440,3440,14
20240702,130600,35678510,3445,3445,3445,3445,0
20240702,130500,35678510,3445,3445,3445,3445,0
20240702,130400,35678510,3445,3445,3445,3445,0
20240702,130300,35678510,3445,3445,3445,3445,0
20240702,130200,35678510,3445,3445,3445,3445,20
20240702,130100,35609610,3445,3420,3445,3420,1169
20240702,130000,31608355,3420,3420,3420,3420,1
20240702,125900,31604935,3415,3415,3415,3415,0
20240702,125800,31604935,3415,3415,3415,3415,42
20240702,125700,31461505,3415,3415,3415,3415,0
20240702,125600,31461505,3415,3415,3415,3415,2
20240702,125500,31454675,3420,3415,3420,3415,7
20240702,125400,31430765,3420,3420,3420,3420,0
20240702,125300,31430765,3420,3420,3420,3420,0
20240702,125200,31430765,3420,3420,3420,3420,0
20240702,125100,31430765,3420,3420,3420,3420,0
20240702,125000,31430765,3420,3420,3420,3420,0
20240702,124900,31430765,3420,3420,3420,3420,0
20240702,124800,31430765,3420,3420,3420,3420,0
20240702,124700,31430765,3420,3420,3420,3420,0
20240702,124600,31430765,3420,3420,3420,3420,0
20240702,124500,31430765,3420,3420,3420,3420,0
20240702,124400,31430765,3420,3420,3420,3420,0
20240702,124300,31430765,3420,3420,3420,3420,0
20240702,124200,31430765,3420,3420,3420,3420,0
20240702,124100,31430765,3420,3420,3420,3420,0
20240702,124000,31430765,3420,3420,3420,3420,0
20240702,123900,31430765,3420,3420,3420,3420,0
20240702,123800,31430765,3420,3420,3420,3420,1
20240702,123700,31427345,3415,3415,3415,3415,2
20240702,123600,31420515,3415,3415,3415,3415,0
20240702,123500,31420515,3415,3415,3415,3415,45
20240702,123400,31266840,3415,3415,3415,3415,1
20240702,123300,31263425,3415,3415,3415,3415,0
20240702,123200,31263425,3415,3415,3415,3415,2
20240702,123100,31256595,3415,3415,3415,3415,0
20240702,123000,31256595,3415,3415,3415,3415,754
20240702,122900,28681685,3415,3415,3415,3415,10
20240702,122800,28647535,3415,3415,3415,3415,1
20240702,122700,28644120,3410,3410,3410,3410,0
20240702,122600,28644120,3410,3410,3410,3410,3
20240702,122500,28633890,3410,3410,3410,3410,0
20240702,122400,28633890,3410,3410,3410,3410,0
20240702,122300,28633890,3410,3410,3410,3410,0
20240702,122200,28633890,3410,3410,3410,3410,0
20240702,122100,28633890,3410,3410,3410,3410,3
20240702,122000,28623660,3415,3415,3415,3415,4
20240702,121900,28610000,3415,3415,3415,3415,0
20240702,121800,28610000,3415,3415,3415,3415,0
20240702,121700,28610000,3415,3415,3415,3415,1255
20240702,121600,24324175,3415,3415,3415,3415,3
20240702,121500,24313930,3420,3420,3420,3420,1
20240702,121400,24310510,3420,3420,3420,3420,0
20240702,121300,24310510,3420,3420,3420,3420,1
20240702,121200,24307090,3415,3415,3415,3415,0
20240702,121100,24307090,3415,3415,3415,3415,3
20240702,121000,24296845,3420,3420,3420,3420,10
20240702,120900,24262645,3415,3415,3415,3415,0
20240702,120800,24262645,3415,3415,3415,3415,0
20240702,120700,24262645,3415,3415,3415,3415,0
20240702,120600,24262645,3415,3415,3415,3415,3
20240702,120500,24252400,3415,3415,3415,3415,0
20240702,120400,24252400,3415,3415,3415,3415,8
20240702,120300,24225080,3415,3415,3415,3415,3
20240702,120200,24214835,3415,3415,3415,3415,0
20240702,120100,24214835,3415,3415,3415,3415,0
20240702,120000,24214835,3415,3415,3415,3415,0
20240702,115900,24214835,3415,3415,3415,3415,0
20240702,115800,24214835,3415,3415,3415,3415,0
20240702,115700,24214835,3415,3415,3415,3415,0
20240702,115600,24214835,3415,3415,3415,3415,2
20240702,115500,24208005,3415,3415,3415,3415,0
20240702,115400,24208005,3415,3415,3415,3415,0
20240702,115300,24208005,3415,3415,3415,3415,2
20240702,115200,24201175,3420,3420,3420,3420,1
20240702,115100,24197755,3415,3415,3415,3415,0
20240702,115000,24197755,3415,3415,3415,3415,0
20240702,114900,24197755,3415,3415,3415,3415,0
20240702,114800,24197755,3415,3415,3415,3415,0
20240702,114700,24197755,3415,3415,3415,3415,0
20240702,114600,24197755,3415,3415,3415,3415,2
20240702,114500,24190925,3415,3415,3415,3415,0
20240702,114400,24190925,3415,3415,3415,3415,42
20240702,114300,24047495,3415,3415,3415,3415,0
20240702,114200,24047495,3415,3415,3415,3415,0
20240702,114100,24047495,3415,3415,3415,3415,2
20240702,114000,24040665,3415,3415,3415,3415,0
20240702,113900,24040665,3415,3415,3415,3415,0
20240702,113800,24040665,3415,3415,3415,3415,0
20240702,113700,24040665,3415,3415,3415,3415,0
20240702,113600,24040665,3415,3415,3415,3415,2
20240702,113500,24033835,3415,3415,3415,3415,0
20240702,113400,24033835,3415,3415,3415,3415,0
20240702,113300,24033835,3415,3415,3415,3415,0
20240702,113200,24033835,3415,3415,3415,3415,0
20240702,113100,24033835,3415,3415,3415,3415,2
20240702,113000,24027005,3415,3415,3415,3415,0
20240702,112900,24027005,3415,3415,3415,3415,144
20240702,112800,23535245,3415,3415,3415,3415,0
20240702,112700,23535245,3415,3415,3415,3415,0
20240702,112600,23535245,3415,3415,3415,3415,3
20240702,112500,23525000,3415,3415,3415,3415,0
20240702,112400,23525000,3415,3415,3415,3415,0
20240702,112300,23525000,3415,3415,3415,3415,0
20240702,112200,23525000,3415,3415,3415,3415,0
20240702,112100,23525000,3415,3415,3415,3415,14
20240702,112000,23477190,3415,3415,3415,3415,0
20240702,111900,23477190,3415,3415,3415,3415,0
20240702,111800,23477190,3415,3415,3415,3415,0
20240702,111700,23477190,3415,3415,3415,3415,0
20240702,111600,23477190,3415,3415,3415,3415,3
20240702,111500,23466945,3415,3415,3415,3415,0
20240702,111400,23466945,3415,3415,3415,3415,0
20240702,111300,23466945,3415,3415,3415,3415,0
20240702,111200,23466945,3415,3415,3415,3415,293
20240702,111100,22466350,3415,3415,3415,3415,0
20240702,111000,22466350,3415,3415,3415,3415,207
20240702,110900,21759445,3415,3415,3415,3415,0
20240702,110800,21759445,3415,3415,3415,3415,0
20240702,110700,21759445,3415,3415,3415,3415,0
20240702,110600,21759445,3415,3415,3415,3415,0
20240702,110500,21759445,3415,3415,3415,3415,0
20240702,110400,21759445,3415,3415,3415,3415,0
20240702,110300,21759445,3415,3415,3415,3415,0
20240702,110200,21759445,3415,3415,3415,3415,0
20240702,110100,21759445,3415,3415,3415,3415,0
20240702,110000,21759445,3415,3415,3415,3415,0
20240702,105900,21759445,3415,3415,3415,3415,0
20240702,105800,21759445,3415,3415,3415,3415,0
20240702,105700,21759445,3415,3415,3415,3415,0
20240702,105600,21759445,3415,3415,3420,3415,135
20240702,105500,21298370,3415,3415,3415,3415,1
20240702,105400,21294955,3415,3415,3415,3415,0
20240702,105300,21294955,3415,3415,3415,3415,0
20240702,105200,21294955,3415,3415,3415,3415,0
20240702,105100,21294955,3415,3415,3415,3415,2
20240702,105000,21288125,3420,3420,3420,3420,0
20240702,104900,21288125,3420,3420,3420,3420,8
20240702,104800,21260765,3415,3415,3415,3415,0
20240702,104700,21260765,3415,3415,3415,3415,0
20240702,104600,21260765,3415,3415,3415,3415,2
20240702,104500,21253935,3415,3415,3415,3415,0
20240702,104400,21253935,3415,3415,3415,3415,0
20240702,104300,21253935,3415,3415,3415,3415,0
20240702,104200,21253935,3415,3415,3415,3415,0
20240702,104100,21253935,3415,3415,3415,3415,2
20240702,104000,21247105,3415,3415,3415,3415,0
20240702,103900,21247105,3415,3415,3415,3415,0
20240702,103800,21247105,3415,3415,3415,3415,10
20240702,103700,21212955,3420,3420,3420,3420,0
20240702,103600,21212955,3420,3420,3420,3420,0
20240702,103500,21212955,3420,3420,3420,3420,1
20240702,103400,21209535,3415,3415,3415,3415,0
20240702,103300,21209535,3415,3415,3415,3415,0
20240702,103200,21209535,3415,3415,3415,3415,0
20240702,103100,21209535,3415,3415,3415,3415,20
20240702,103000,21141235,3415,3415,3415,3415,0
20240702,102900,21141235,3415,3415,3415,3415,21
20240702,102800,21069520,3410,3410,3410,3410,173
20240702,102700,20479590,3420,3420,3420,3420,0
20240702,102600,20479590,3420,3420,3420,3420,0
20240702,102500,20479590,3420,3420,3420,3420,0
20240702,102400,20479590,3420,3420,3420,3420,0
20240702,102300,20479590,3420,3420,3420,3420,0
20240702,102200,20479590,3420,3420,3420,3420,0
20240702,102100,20479590,3420,3420,3420,3420,0
20240702,102000,20479590,3420,3420,3420,3420,0
20240702,101900,20479590,3420,3420,3420,3420,0
20240702,101800,20479590,3420,3420,3420,3420,0
20240702,101700,20479590,3420,3420,3420,3420,0
20240702,101600,20479590,3420,3420,3420,3420,0
20240702,101500,20479590,3420,3420,3420,3420,0
20240702,101400,20479590,3420,3420,3420,3420,1
20240702,101300,20476170,3415,3415,3415,3415,0
20240702,101200,20476170,3415,3415,3415,3415,20
20240702,101100,20407870,3410,3410,3410,3410,3
20240702,101000,20397640,3420,3420,3420,3420,0
20240702,100900,20397640,3420,3420,3420,3420,0
20240702,100800,20397640,3420,3420,3420,3420,0
20240702,100700,20397640,3420,3420,3420,3420,0
20240702,100600,20397640,3420,3420,3420,3420,0
20240702,100500,20397640,3420,3420,3420,3420,1
20240702,100400,20394220,3410,3415,3415,3410,820
20240702,100300,17595610,3415,3415,3415,3415,160
20240702,100200,17049210,3420,3420,3420,3420,0
20240702,100100,17049210,3420,3420,3420,3420,0
20240702,100000,17049210,3420,3420,3420,3420,0
20240702,095900,17049210,3420,3420,3420,3420,0
20240702,095800,17049210,3420,3420,3420,3420,0
20240702,095700,17049210,3420,3420,3420,3420,0
20240702,095600,17049210,3420,3420,3420,3420,0
20240702,095500,17049210,3420,3420,3420,3420,0
20240702,095400,17049210,3420,3420,3420,3420,0
20240702,095300,17049210,3420,3420,3420,3420,9
20240702,095200,17018430,3415,3425,3425,3415,225
20240702,095100,16250005,3425,3425,3425,3425,10
20240702,095000,16215755,3425,3425,3425,3425,6
20240702,094900,16195205,3420,3420,3420,3420,3
20240702,094800,16184945,3425,3425,3425,3425,4
20240702,094700,16171245,3415,3415,3415,3415,0
20240702,094600,16171245,3415,3415,3415,3415,0
20240702,094500,16171245,3415,3415,3415,3415,406
20240702,094400,14784755,3425,3425,3425,3425,1
20240702,094300,14781330,3415,3425,3425,3415,2
20240702,094200,14774490,3420,3420,3420,3420,50
20240702,094100,14603490,3425,3415,3425,3415,260
20240702,094000,13715300,3420,3420,3420,3420,0
20240702,093900,13715300,3420,3420,3425,3420,177
20240702,093800,13109580,3420,3420,3420,3420,0
20240702,093700,13109580,3420,3420,3420,3420,2
20240702,093600,13102740,3420,3425,3425,3420,511
20240702,093500,11355115,3425,3425,3425,3425,1
20240702,093400,11351690,3425,3425,3425,3425,2
20240702,093300,11344840,3425,3425,3425,3425,1
20240702,093200,11341415,3415,3420,3430,3415,226
20240702,093100,10569535,3420,3425,3425,3420,147
20240702,093000,10066790,3425,3425,3425,3425,1
20240702,092900,10063365,3430,3420,3430,3420,141
20240702,092800,9581135,3430,3430,3430,3430,0
20240702,092700,9581135,3430,3430,3430,3430,1
20240702,092600,9577705,3440,3440,3440,3440,0
20240702,092500,9577705,3440,3425,3440,3420,186
20240702,092400,8941520,3445,3430,3445,3430,9
20240702,092300,8910635,3425,3425,3425,3425,5
20240702,092200,8893510,3430,3430,3430,3430,20
20240702,092100,8824910,3430,3430,3430,3430,11
20240702,092000,8787180,3420,3420,3420,3420,0
20240702,091900,8787180,3420,3420,3420,3420,0
20240702,091800,8787180,3420,3420,3420,3420,0
20240702,091700,8787180,3420,3420,3420,3420,0
20240702,091600,8787180,3420,3420,3420,3420,0
20240702,091500,8787180,3420,3420,3420,3420,100
20240702,091400,8445180,3425,3425,3425,3425,138
20240702,091300,7972530,3430,3440,3440,3430,1851
20240702,091200,1619900,3445,3445,3445,3440,85
20240702,091100,1327350,3445,3445,3445,3445,9
20240702,091000,1296345,3450,3450,3450,3450,62
20240702,090900,1082445,3455,3455,3455,3455,50
20240702,090800,909695,3455,3455,3455,3455,7
20240702,090700,885510,3455,3455,3455,3455,5
20240702,090600,868235,3455,3460,3460,3455,206
20240702,090500,156480,3465,3465,3465,3465,0
20240702,090400,156480,3465,3465,3465,3465,8
20240702,090300,128760,3475,3475,3475,3475,0
20240702,090200,128760,3475,3475,3475,3475,0
20240702,090100,128760,3475,3475,3475,3475,2
20240702,090000,121810,3480,3480,3480,3480,33