KissMeData/065950/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,194800,107615955,2370,2370,2370,2370,582
20240712,194700,107615955,2370,2370,2370,2370,0
20240712,194600,107615955,2370,2370,2370,2370,0
20240712,194500,107615955,2370,2370,2370,2370,0
20240712,194400,107615955,2370,2370,2370,2370,0
20240712,194300,107615955,2370,2370,2370,2370,0
20240712,194200,107615955,2370,2370,2370,2370,0
20240712,194100,107615955,2370,2370,2370,2370,0
20240712,194000,107615955,2370,2370,2370,2370,0
20240712,193900,107615955,2370,2370,2370,2370,0
20240712,193800,107615955,2370,2370,2370,2370,0
20240712,193700,107615955,2370,2370,2370,2370,0
20240712,193600,107615955,2370,2370,2370,2370,0
20240712,193500,107615955,2370,2370,2370,2370,0
20240712,193400,107615955,2370,2370,2370,2370,0
20240712,193300,107615955,2370,2370,2370,2370,0
20240712,193200,107615955,2370,2370,2370,2370,0
20240712,193100,107615955,2370,2370,2370,2370,0
20240712,193000,107615955,2370,2370,2370,2370,0
20240712,192900,107615955,2370,2370,2370,2370,0
20240712,192800,107615955,2370,2370,2370,2370,0
20240712,192700,107615955,2370,2370,2370,2370,0
20240712,192600,107615955,2370,2370,2370,2370,0
20240712,192500,107615955,2370,2370,2370,2370,0
20240712,192400,107615955,2370,2370,2370,2370,0
20240712,192300,107615955,2370,2370,2370,2370,0
20240712,192200,107615955,2370,2370,2370,2370,0
20240712,192100,107615955,2370,2370,2370,2370,0
20240712,192000,107615955,2370,2370,2370,2370,0
20240712,191900,107615955,2370,2370,2370,2370,0
20240712,191800,107615955,2370,2370,2370,2370,582
20240712,191700,107615955,2370,2370,2370,2370,0
20240712,191600,107615955,2370,2370,2370,2370,0
20240712,191500,107615955,2370,2370,2370,2370,0
20240712,191400,107615955,2370,2370,2370,2370,0
20240712,191300,107615955,2370,2370,2370,2370,0
20240712,191200,107615955,2370,2370,2370,2370,0
20240712,191100,107615955,2370,2370,2370,2370,0
20240712,191000,107615955,2370,2370,2370,2370,0
20240712,190900,107615955,2370,2370,2370,2370,0
20240712,190800,107615955,2370,2370,2370,2370,0
20240712,190700,107615955,2370,2370,2370,2370,0
20240712,190600,107615955,2370,2370,2370,2370,0
20240712,190500,107615955,2370,2370,2370,2370,0
20240712,190400,107615955,2370,2370,2370,2370,0
20240712,190300,107615955,2370,2370,2370,2370,0
20240712,190200,107615955,2370,2370,2370,2370,0
20240712,190100,107615955,2370,2370,2370,2370,0
20240712,190000,107615955,2370,2370,2370,2370,0
20240712,185900,107615955,2370,2370,2370,2370,0
20240712,185800,107615955,2370,2370,2370,2370,0
20240712,185700,107615955,2370,2370,2370,2370,0
20240712,185600,107615955,2370,2370,2370,2370,0
20240712,185500,107615955,2370,2370,2370,2370,0
20240712,185400,107615955,2370,2370,2370,2370,0
20240712,185300,107615955,2370,2370,2370,2370,0
20240712,185200,107615955,2370,2370,2370,2370,0
20240712,185100,107615955,2370,2370,2370,2370,0
20240712,185000,107615955,2370,2370,2370,2370,0
20240712,184900,107615955,2370,2370,2370,2370,0
20240712,184800,107615955,2370,2370,2370,2370,582
20240712,184700,107615955,2370,2370,2370,2370,0
20240712,184600,107615955,2370,2370,2370,2370,0
20240712,184500,107615955,2370,2370,2370,2370,0
20240712,184400,107615955,2370,2370,2370,2370,0
20240712,184300,107615955,2370,2370,2370,2370,0
20240712,184200,107615955,2370,2370,2370,2370,0
20240712,184100,107615955,2370,2370,2370,2370,0
20240712,184000,107615955,2370,2370,2370,2370,0
20240712,183900,107615955,2370,2370,2370,2370,0
20240712,183800,107615955,2370,2370,2370,2370,0
20240712,183700,107615955,2370,2370,2370,2370,0
20240712,183600,107615955,2370,2370,2370,2370,0
20240712,183500,107615955,2370,2370,2370,2370,0
20240712,183400,107615955,2370,2370,2370,2370,0
20240712,183300,107615955,2370,2370,2370,2370,0
20240712,183200,107615955,2370,2370,2370,2370,0
20240712,183100,107615955,2370,2370,2370,2370,0
20240712,183000,107615955,2370,2370,2370,2370,0
20240712,182900,107615955,2370,2370,2370,2370,0
20240712,182800,107615955,2370,2370,2370,2370,0
20240712,182700,107615955,2370,2370,2370,2370,0
20240712,182600,107615955,2370,2370,2370,2370,0
20240712,182500,107615955,2370,2370,2370,2370,0
20240712,182400,107615955,2370,2370,2370,2370,0
20240712,182300,107615955,2370,2370,2370,2370,0
20240712,182200,107615955,2370,2370,2370,2370,0
20240712,182100,107615955,2370,2370,2370,2370,0
20240712,182000,107615955,2370,2370,2370,2370,0
20240712,181900,107615955,2370,2370,2370,2370,0
20240712,181800,107615955,2370,2370,2370,2370,582
20240712,181700,107615955,2370,2370,2370,2370,0
20240712,181600,107615955,2370,2370,2370,2370,0
20240712,181500,107615955,2370,2370,2370,2370,0
20240712,181400,107615955,2370,2370,2370,2370,0
20240712,181300,107615955,2370,2370,2370,2370,0
20240712,181200,107615955,2370,2370,2370,2370,0
20240712,181100,107615955,2370,2370,2370,2370,0
20240712,181000,107615955,2370,2370,2370,2370,0
20240712,180900,107615955,2370,2370,2370,2370,0
20240712,180800,107615955,2370,2370,2370,2370,0
20240712,180700,107615955,2370,2370,2370,2370,0
20240712,180600,107615955,2370,2370,2370,2370,0
20240712,180500,107615955,2370,2370,2370,2370,0
20240712,180400,107615955,2370,2370,2370,2370,0
20240712,180300,107615955,2370,2370,2370,2370,0
20240712,180200,107615955,2370,2370,2370,2370,0
20240712,180100,107615955,2370,2370,2370,2370,0
20240712,180000,107615955,2370,2370,2370,2370,0
20240712,175900,107615955,2370,2370,2370,2370,0
20240712,175800,107615955,2370,2370,2370,2370,0
20240712,175700,107615955,2370,2370,2370,2370,0
20240712,175600,107615955,2370,2370,2370,2370,0
20240712,175500,107615955,2370,2370,2370,2370,0
20240712,175400,107615955,2370,2370,2370,2370,0
20240712,175300,107615955,2370,2370,2370,2370,0
20240712,175200,107615955,2370,2370,2370,2370,0
20240712,175100,107615955,2370,2370,2370,2370,0
20240712,175000,107615955,2370,2370,2370,2370,0
20240712,174900,107615955,2370,2370,2370,2370,0
20240712,174800,107615955,2370,2370,2370,2370,582
20240712,174700,107615955,2370,2370,2370,2370,0
20240712,174600,107615955,2370,2370,2370,2370,0
20240712,174500,107615955,2370,2370,2370,2370,0
20240712,174400,107615955,2370,2370,2370,2370,0
20240712,174300,107615955,2370,2370,2370,2370,0
20240712,174200,107615955,2370,2370,2370,2370,0
20240712,174100,107615955,2370,2370,2370,2370,0
20240712,174000,107615955,2370,2370,2370,2370,0
20240712,173900,107615955,2370,2370,2370,2370,0
20240712,173800,107615955,2370,2370,2370,2370,0
20240712,173700,107615955,2370,2370,2370,2370,0
20240712,173600,107615955,2370,2370,2370,2370,0
20240712,173500,107615955,2370,2370,2370,2370,0
20240712,173400,107615955,2370,2370,2370,2370,0
20240712,173300,107615955,2370,2370,2370,2370,0
20240712,173200,107615955,2370,2370,2370,2370,0
20240712,173100,107615955,2370,2370,2370,2370,0
20240712,173000,107615955,2370,2370,2370,2370,0
20240712,172900,107615955,2370,2370,2370,2370,0
20240712,172800,107615955,2370,2370,2370,2370,0
20240712,172700,107615955,2370,2370,2370,2370,0
20240712,172600,107615955,2370,2370,2370,2370,0
20240712,172500,107615955,2370,2370,2370,2370,0
20240712,172400,107615955,2370,2370,2370,2370,0
20240712,172300,107615955,2370,2370,2370,2370,0
20240712,172200,107615955,2370,2370,2370,2370,0
20240712,172100,107615955,2370,2370,2370,2370,0
20240712,172000,107615955,2370,2370,2370,2370,0
20240712,171900,107615955,2370,2370,2370,2370,0
20240712,171800,107615955,2370,2370,2370,2370,582
20240712,171700,107615955,2370,2370,2370,2370,0
20240712,171600,107615955,2370,2370,2370,2370,0
20240712,171500,107615955,2370,2370,2370,2370,0
20240712,171400,107615955,2370,2370,2370,2370,0
20240712,171300,107615955,2370,2370,2370,2370,0
20240712,171200,107615955,2370,2370,2370,2370,0
20240712,171100,107615955,2370,2370,2370,2370,0
20240712,171000,107615955,2370,2370,2370,2370,0
20240712,170900,107615955,2370,2370,2370,2370,0
20240712,170800,107615955,2370,2370,2370,2370,0
20240712,170700,107615955,2370,2370,2370,2370,0
20240712,170600,107615955,2370,2370,2370,2370,0
20240712,170500,107615955,2370,2370,2370,2370,0
20240712,170400,107615955,2370,2370,2370,2370,0
20240712,170300,107615955,2370,2370,2370,2370,0
20240712,170200,107615955,2370,2370,2370,2370,0
20240712,170100,107615955,2370,2370,2370,2370,0
20240712,170000,107615955,2370,2370,2370,2370,0
20240712,165900,107615955,2370,2370,2370,2370,0
20240712,165800,107615955,2370,2370,2370,2370,0
20240712,165700,107615955,2370,2370,2370,2370,0
20240712,165600,107615955,2370,2370,2370,2370,0
20240712,165500,107615955,2370,2370,2370,2370,0
20240712,165400,107615955,2370,2370,2370,2370,0
20240712,165300,107615955,2370,2370,2370,2370,0
20240712,165200,107615955,2370,2370,2370,2370,0
20240712,165100,107615955,2370,2370,2370,2370,0
20240712,165000,107615955,2370,2370,2370,2370,0
20240712,164900,107615955,2370,2370,2370,2370,0
20240712,164800,107615955,2370,2370,2370,2370,582
20240712,164700,107615955,2370,2370,2370,2370,0
20240712,164600,107615955,2370,2370,2370,2370,0
20240712,164500,107615955,2370,2370,2370,2370,0
20240712,164400,107615955,2370,2370,2370,2370,0
20240712,164300,107615955,2370,2370,2370,2370,0
20240712,164200,107615955,2370,2370,2370,2370,0
20240712,164100,107615955,2370,2370,2370,2370,0
20240712,164000,107615955,2370,2370,2370,2370,0
20240712,163900,107615955,2370,2370,2370,2370,0
20240712,163800,107615955,2370,2370,2370,2370,0
20240712,163700,107615955,2370,2370,2370,2370,0
20240712,163600,107615955,2370,2370,2370,2370,0
20240712,163500,107615955,2370,2370,2370,2370,0
20240712,163400,107615955,2370,2370,2370,2370,0
20240712,163300,107615955,2370,2370,2370,2370,0
20240712,163200,107615955,2370,2370,2370,2370,0
20240712,163100,107615955,2370,2370,2370,2370,0
20240712,163000,107615955,2370,2370,2370,2370,0
20240712,162900,107615955,2370,2370,2370,2370,0
20240712,162800,107615955,2370,2370,2370,2370,0
20240712,162700,107615955,2370,2370,2370,2370,0
20240712,162600,107615955,2370,2370,2370,2370,0
20240712,162500,107615955,2370,2370,2370,2370,0
20240712,162400,107615955,2370,2370,2370,2370,0
20240712,162300,107615955,2370,2370,2370,2370,0
20240712,162200,107615955,2370,2370,2370,2370,0
20240712,162100,107615955,2370,2370,2370,2370,0
20240712,162000,107615955,2370,2370,2370,2370,0
20240712,161900,107615955,2370,2370,2370,2370,0
20240712,161800,107615955,2370,2370,2370,2370,582
20240712,161700,107615955,2370,2370,2370,2370,0
20240712,161600,107615955,2370,2370,2370,2370,0
20240712,161500,107615955,2370,2370,2370,2370,0
20240712,161400,107615955,2370,2370,2370,2370,0
20240712,161300,107615955,2370,2370,2370,2370,0
20240712,161200,107615955,2370,2370,2370,2370,0
20240712,161100,107615955,2370,2370,2370,2370,0
20240712,161000,107615955,2370,2370,2370,2370,0
20240712,160900,107615955,2370,2370,2370,2370,0
20240712,160800,107615955,2370,2370,2370,2370,0
20240712,160700,107615955,2370,2370,2370,2370,0
20240712,160600,107615955,2370,2370,2370,2370,0
20240712,160500,107615955,2370,2370,2370,2370,0
20240712,160400,107615955,2370,2370,2370,2370,0
20240712,160300,107615955,2370,2370,2370,2370,0
20240712,160200,107615955,2370,2370,2370,2370,0
20240712,160100,107615955,2370,2370,2370,2370,0
20240712,160000,107615955,2370,2370,2370,2370,0
20240712,155900,107615955,2370,2370,2370,2370,0
20240712,155800,107615955,2370,2370,2370,2370,0
20240712,155700,107615955,2370,2370,2370,2370,0
20240712,155600,107615955,2370,2370,2370,2370,0
20240712,155500,107615955,2370,2370,2370,2370,0
20240712,155400,107615955,2370,2370,2370,2370,0
20240712,155300,107615955,2370,2370,2370,2370,0
20240712,155200,107615955,2370,2370,2370,2370,0
20240712,155100,107615955,2370,2370,2370,2370,0
20240712,155000,107615955,2370,2370,2370,2370,0
20240712,154900,107615955,2370,2370,2370,2370,0
20240712,154800,107615955,2370,2370,2370,2370,582
20240712,154700,107615955,2370,2370,2370,2370,0
20240712,154600,107615955,2370,2370,2370,2370,0
20240712,154500,107615955,2370,2370,2370,2370,0
20240712,154400,107615955,2370,2370,2370,2370,0
20240712,154300,107615955,2370,2370,2370,2370,0
20240712,154200,107615955,2370,2370,2370,2370,0
20240712,154100,107615955,2370,2370,2370,2370,0
20240712,154000,107615955,2370,2370,2370,2370,0
20240712,153900,107615955,2370,2370,2370,2370,0
20240712,153800,107615955,2370,2370,2370,2370,0
20240712,153700,107615955,2370,2370,2370,2370,0
20240712,153600,107615955,2370,2370,2370,2370,0
20240712,153500,107615955,2370,2370,2370,2370,0
20240712,153400,107615955,2370,2370,2370,2370,0
20240712,153300,107615955,2370,2370,2370,2370,0
20240712,153200,107615955,2370,2370,2370,2370,0
20240712,153100,107615955,2370,2370,2370,2370,0
20240712,153000,107615955,2370,2370,2370,2370,582
20240712,152900,106236615,2370,2370,2370,2370,0
20240712,152800,106236615,2370,2370,2370,2370,0
20240712,152700,106236615,2370,2370,2370,2370,0
20240712,152600,106236615,2370,2370,2370,2370,0
20240712,152500,106236615,2370,2370,2370,2370,0
20240712,152400,106236615,2370,2370,2370,2370,0
20240712,152300,106236615,2370,2370,2370,2370,0
20240712,152200,106236615,2370,2370,2370,2370,0
20240712,152100,106236615,2370,2370,2370,2370,0
20240712,152000,106236615,2370,2370,2370,2370,0
20240712,151900,106236615,2370,2370,2370,2370,242
20240712,151800,105663075,2370,2370,2370,2370,1500
20240712,151700,102108075,2370,2370,2370,2370,1
20240712,151600,102105705,2355,2355,2355,2355,0
20240712,151500,102105705,2355,2370,2370,2355,201
20240712,151400,101632335,2365,2365,2365,2365,0
20240712,151300,101632335,2365,2365,2365,2365,0
20240712,151200,101632335,2365,2360,2365,2355,432
20240712,151100,100611000,2360,2360,2360,2360,0
20240712,151000,100611000,2360,2360,2360,2360,9
20240712,150900,100589760,2365,2365,2365,2365,37
20240712,150800,100502255,2365,2355,2365,2355,74
20240712,150700,100327965,2355,2355,2355,2355,0
20240712,150600,100327965,2355,2355,2355,2355,0
20240712,150500,100327965,2355,2355,2355,2355,0
20240712,150400,100327965,2355,2355,2355,2355,0
20240712,150300,100327965,2355,2355,2355,2355,0
20240712,150200,100327965,2355,2355,2355,2355,0
20240712,150100,100327965,2355,2355,2355,2355,0
20240712,150000,100327965,2355,2355,2355,2355,177
20240712,145900,99911130,2355,2355,2355,2355,0
20240712,145800,99911130,2355,2355,2355,2355,62
20240712,145700,99765120,2365,2365,2365,2365,0
20240712,145600,99765120,2365,2365,2365,2365,0
20240712,145500,99765120,2365,2365,2365,2365,0
20240712,145400,99765120,2365,2365,2365,2365,0
20240712,145300,99765120,2365,2365,2365,2365,0
20240712,145200,99765120,2365,2365,2365,2365,0
20240712,145100,99765120,2365,2365,2365,2365,0
20240712,145000,99765120,2365,2365,2365,2365,0
20240712,144900,99765120,2365,2365,2365,2365,0
20240712,144800,99765120,2365,2365,2365,2365,0
20240712,144700,99765120,2365,2365,2365,2365,0
20240712,144600,99765120,2365,2365,2365,2365,5
20240712,144500,99753295,2370,2370,2370,2370,0
20240712,144400,99753295,2370,2370,2370,2370,0
20240712,144300,99753295,2370,2370,2370,2370,1
20240712,144200,99750925,2355,2355,2355,2355,0
20240712,144100,99750925,2355,2365,2365,2355,1070
20240712,144000,97229970,2365,2365,2365,2365,47
20240712,143900,97118815,2365,2365,2365,2365,0
20240712,143800,97118815,2365,2365,2365,2365,0
20240712,143700,97118815,2365,2365,2365,2365,900
20240712,143600,94990315,2365,2365,2365,2365,87
20240712,143500,94784560,2370,2370,2370,2370,1
20240712,143400,94782190,2370,2370,2370,2370,200
20240712,143300,94308190,2365,2365,2365,2365,0
20240712,143200,94308190,2365,2365,2365,2365,1
20240712,143100,94305825,2370,2370,2370,2370,0
20240712,143000,94305825,2370,2370,2370,2370,0
20240712,142900,94305825,2370,2370,2370,2370,0
20240712,142800,94305825,2370,2370,2370,2370,0
20240712,142700,94305825,2370,2370,2370,2370,69
20240712,142600,94142295,2370,2370,2370,2370,1198
20240712,142500,91303035,2370,2370,2370,2370,0
20240712,142400,91303035,2370,2370,2370,2370,0
20240712,142300,91303035,2370,2370,2370,2370,0
20240712,142200,91303035,2370,2370,2370,2370,1
20240712,142100,91300665,2365,2365,2365,2365,0
20240712,142000,91300665,2365,2365,2365,2365,0
20240712,141900,91300665,2365,2365,2365,2365,31
20240712,141800,91227350,2370,2370,2370,2370,0
20240712,141700,91227350,2370,2370,2370,2370,0
20240712,141600,91227350,2370,2370,2370,2370,1
20240712,141500,91224980,2365,2365,2365,2365,0
20240712,141400,91224980,2365,2365,2365,2365,0
20240712,141300,91224980,2365,2365,2365,2365,0
20240712,141200,91224980,2365,2365,2365,2365,87
20240712,141100,91019225,2370,2370,2370,2370,0
20240712,141000,91019225,2370,2370,2370,2370,0
20240712,140900,91019225,2370,2370,2370,2370,0
20240712,140800,91019225,2370,2370,2370,2370,0
20240712,140700,91019225,2370,2370,2370,2370,0
20240712,140600,91019225,2370,2370,2370,2370,0
20240712,140500,91019225,2370,2370,2370,2370,0
20240712,140400,91019225,2370,2370,2370,2370,0
20240712,140300,91019225,2370,2370,2370,2370,0
20240712,140200,91019225,2370,2370,2370,2370,0
20240712,140100,91019225,2370,2370,2370,2370,0
20240712,140000,91019225,2370,2370,2370,2370,0
20240712,135900,91019225,2370,2370,2370,2370,0
20240712,135800,91019225,2370,2370,2370,2370,0
20240712,135700,91019225,2370,2370,2370,2370,0
20240712,135600,91019225,2370,2370,2370,2370,0
20240712,135500,91019225,2370,2370,2370,2370,0
20240712,135400,91019225,2370,2370,2370,2370,0
20240712,135300,91019225,2370,2370,2370,2370,0
20240712,135200,91019225,2370,2370,2370,2370,200
20240712,135100,90545225,2365,2365,2365,2365,0
20240712,135000,90545225,2365,2365,2365,2365,0
20240712,134900,90545225,2365,2365,2365,2365,87
20240712,134800,90339470,2370,2370,2370,2370,100
20240712,134700,90102470,2370,2370,2370,2370,0
20240712,134600,90102470,2370,2370,2370,2370,0
20240712,134500,90102470,2370,2370,2370,2370,0
20240712,134400,90102470,2370,2370,2370,2370,0
20240712,134300,90102470,2370,2370,2370,2370,100
20240712,134200,89865470,2370,2370,2370,2370,18
20240712,134100,89822810,2370,2370,2370,2370,0
20240712,134000,89822810,2370,2370,2370,2370,0
20240712,133900,89822810,2370,2370,2370,2370,0
20240712,133800,89822810,2370,2370,2370,2370,1
20240712,133700,89820440,2370,2370,2370,2370,1
20240712,133600,89818070,2370,2370,2370,2370,0
20240712,133500,89818070,2370,2370,2370,2370,0
20240712,133400,89818070,2370,2370,2370,2370,0
20240712,133300,89818070,2370,2370,2370,2370,0
20240712,133200,89818070,2370,2370,2370,2370,0
20240712,133100,89818070,2370,2370,2370,2370,0
20240712,133000,89818070,2370,2370,2370,2370,0
20240712,132900,89818070,2370,2370,2370,2370,0
20240712,132800,89818070,2370,2370,2370,2370,0
20240712,132700,89818070,2370,2370,2370,2370,1
20240712,132600,89815700,2365,2365,2365,2365,0
20240712,132500,89815700,2365,2365,2365,2365,87
20240712,132400,89609945,2370,2370,2370,2370,0
20240712,132300,89609945,2370,2370,2370,2370,0
20240712,132200,89609945,2370,2370,2370,2370,0
20240712,132100,89609945,2370,2370,2370,2370,0
20240712,132000,89609945,2370,2370,2370,2370,1
20240712,131900,89607575,2370,2370,2370,2370,0
20240712,131800,89607575,2370,2370,2370,2370,1
20240712,131700,89605205,2370,2370,2370,2370,0
20240712,131600,89605205,2370,2370,2370,2370,0
20240712,131500,89605205,2370,2370,2370,2370,0
20240712,131400,89605205,2370,2370,2370,2370,0
20240712,131300,89605205,2370,2370,2370,2370,0
20240712,131200,89605205,2370,2370,2370,2370,1
20240712,131100,89602835,2370,2370,2370,2370,25
20240712,131000,89543585,2370,2370,2370,2370,0
20240712,130900,89543585,2370,2370,2370,2370,2
20240712,130800,89538845,2370,2370,2370,2370,1
20240712,130700,89536475,2365,2365,2365,2365,0
20240712,130600,89536475,2365,2365,2365,2365,0
20240712,130500,89536475,2365,2365,2365,2365,29
20240712,130400,89467890,2365,2365,2365,2365,0
20240712,130300,89467890,2365,2365,2365,2365,0
20240712,130200,89467890,2365,2365,2365,2365,88
20240712,130100,89259770,2370,2370,2370,2370,0
20240712,130000,89259770,2370,2370,2370,2370,0
20240712,125900,89259770,2370,2370,2370,2370,0
20240712,125800,89259770,2370,2370,2370,2370,0
20240712,125700,89259770,2370,2370,2370,2370,0
20240712,125600,89259770,2370,2370,2370,2370,1867
20240712,125500,84834980,2375,2375,2375,2375,1502
20240712,125400,81267730,2380,2380,2380,2380,0
20240712,125300,81267730,2380,2380,2380,2380,0
20240712,125200,81267730,2380,2380,2380,2380,0
20240712,125100,81267730,2380,2380,2380,2380,0
20240712,125000,81267730,2380,2380,2380,2380,0
20240712,124900,81267730,2380,2380,2380,2380,0
20240712,124800,81267730,2380,2380,2380,2380,10
20240712,124700,81243930,2380,2380,2380,2380,0
20240712,124600,81243930,2380,2380,2380,2380,0
20240712,124500,81243930,2380,2380,2380,2380,0
20240712,124400,81243930,2380,2380,2380,2380,0
20240712,124300,81243930,2380,2380,2380,2380,0
20240712,124200,81243930,2380,2380,2380,2380,0
20240712,124100,81243930,2380,2380,2380,2380,0
20240712,124000,81243930,2380,2380,2380,2380,0
20240712,123900,81243930,2380,2380,2380,2380,24
20240712,123800,81186810,2380,2380,2380,2380,88
20240712,123700,80977370,2385,2385,2385,2385,1
20240712,123600,80974985,2385,2385,2385,2385,0
20240712,123500,80974985,2385,2385,2385,2385,1
20240712,123400,80972600,2380,2380,2380,2380,2110
20240712,123300,75950800,2385,2385,2385,2385,0
20240712,123200,75950800,2385,2385,2385,2385,0
20240712,123100,75950800,2385,2385,2385,2385,69
20240712,123000,75786235,2380,2380,2380,2380,25
20240712,122900,75726735,2380,2380,2380,2380,0
20240712,122800,75726735,2380,2380,2380,2380,0
20240712,122700,75726735,2380,2380,2380,2380,682
20240712,122600,74103575,2380,2380,2380,2380,0
20240712,122500,74103575,2380,2380,2380,2380,0
20240712,122400,74103575,2380,2380,2380,2380,0
20240712,122300,74103575,2380,2375,2380,2375,301
20240712,122200,73388695,2375,2375,2375,2375,0
20240712,122100,73388695,2375,2375,2375,2375,116
20240712,122000,73113195,2375,2375,2375,2375,0
20240712,121900,73113195,2375,2375,2375,2375,0
20240712,121800,73113195,2375,2375,2375,2375,0
20240712,121700,73113195,2375,2375,2375,2375,0
20240712,121600,73113195,2375,2375,2375,2375,0
20240712,121500,73113195,2375,2375,2375,2375,88
20240712,121400,72904195,2380,2380,2380,2380,100
20240712,121300,72666195,2380,2380,2380,2380,0
20240712,121200,72666195,2380,2380,2380,2380,0
20240712,121100,72666195,2380,2380,2380,2375,206
20240712,121000,72175920,2380,2380,2380,2380,200
20240712,120900,71699920,2380,2380,2380,2380,89
20240712,120800,71488100,2380,2380,2380,2380,100
20240712,120700,71250100,2380,2380,2380,2380,0
20240712,120600,71250100,2380,2380,2380,2380,27
20240712,120500,71185840,2380,2380,2380,2380,0
20240712,120400,71185840,2380,2380,2380,2380,0
20240712,120300,71185840,2380,2380,2380,2380,0
20240712,120200,71185840,2380,2380,2380,2380,37
20240712,120100,71097780,2380,2380,2380,2380,200
20240712,120000,70621780,2375,2375,2375,2375,0
20240712,115900,70621780,2375,2375,2375,2375,25
20240712,115800,70562405,2375,2375,2375,2375,0
20240712,115700,70562405,2375,2375,2375,2375,5
20240712,115600,70550530,2370,2370,2370,2370,0
20240712,115500,70550530,2370,2370,2370,2370,2
20240712,115400,70545790,2370,2370,2370,2370,10
20240712,115300,70522090,2370,2370,2370,2370,0
20240712,115200,70522090,2370,2370,2370,2370,65
20240712,115100,70368040,2370,2375,2375,2370,125
20240712,115000,70071215,2375,2375,2375,2375,85
20240712,114900,69869340,2375,2375,2375,2375,0
20240712,114800,69869340,2375,2375,2375,2375,0
20240712,114700,69869340,2375,2375,2375,2375,50
20240712,114600,69750590,2375,2375,2375,2375,0
20240712,114500,69750590,2375,2375,2375,2375,5
20240712,114400,69738715,2380,2380,2380,2380,0
20240712,114300,69738715,2380,2380,2380,2380,0
20240712,114200,69738715,2380,2380,2380,2380,0
20240712,114100,69738715,2380,2380,2380,2380,0
20240712,114000,69738715,2380,2380,2380,2380,0
20240712,113900,69738715,2380,2380,2380,2380,0
20240712,113800,69738715,2380,2380,2380,2380,0
20240712,113700,69738715,2380,2380,2380,2380,0
20240712,113600,69738715,2380,2380,2380,2380,22
20240712,113500,69686355,2370,2370,2370,2370,0
20240712,113400,69686355,2370,2370,2370,2370,0
20240712,113300,69686355,2370,2370,2370,2370,1
20240712,113200,69683985,2370,2370,2370,2370,0
20240712,113100,69683985,2370,2370,2370,2370,0
20240712,113000,69683985,2370,2370,2370,2370,0
20240712,112900,69683985,2370,2370,2370,2370,0
20240712,112800,69683985,2370,2370,2370,2370,88
20240712,112700,69475425,2375,2375,2375,2375,279
20240712,112600,68812800,2375,2375,2375,2375,0
20240712,112500,68812800,2375,2375,2375,2375,5
20240712,112400,68800925,2375,2375,2375,2375,0
20240712,112300,68800925,2375,2375,2375,2375,0
20240712,112200,68800925,2375,2375,2375,2375,0
20240712,112100,68800925,2375,2375,2375,2375,105
20240712,112000,68551550,2375,2375,2375,2375,0
20240712,111900,68551550,2375,2375,2375,2375,0
20240712,111800,68551550,2375,2375,2375,2375,0
20240712,111700,68551550,2375,2375,2375,2375,40
20240712,111600,68456550,2375,2375,2375,2375,0
20240712,111500,68456550,2375,2375,2375,2375,0
20240712,111400,68456550,2375,2375,2375,2375,92
20240712,111300,68238050,2375,2375,2375,2375,10
20240712,111200,68214300,2375,2375,2375,2375,0
20240712,111100,68214300,2375,2375,2375,2375,0
20240712,111000,68214300,2375,2375,2375,2375,0
20240712,110900,68214300,2375,2375,2375,2375,0
20240712,110800,68214300,2375,2375,2375,2375,0
20240712,110700,68214300,2375,2375,2375,2375,0
20240712,110600,68214300,2375,2375,2375,2375,0
20240712,110500,68214300,2375,2375,2375,2375,10
20240712,110400,68190550,2365,2370,2370,2365,88
20240712,110300,67982405,2375,2375,2375,2375,0
20240712,110200,67982405,2375,2375,2375,2375,0
20240712,110100,67982405,2375,2375,2375,2375,0
20240712,110000,67982405,2375,2375,2375,2375,55
20240712,105900,67851780,2375,2375,2375,2375,0
20240712,105800,67851780,2375,2375,2375,2375,0
20240712,105700,67851780,2375,2375,2375,2375,0
20240712,105600,67851780,2375,2375,2375,2375,5
20240712,105500,67839905,2375,2375,2375,2375,0
20240712,105400,67839905,2375,2375,2375,2375,0
20240712,105300,67839905,2375,2375,2375,2375,0
20240712,105200,67839905,2375,2375,2375,2375,0
20240712,105100,67839905,2375,2375,2375,2375,20
20240712,105000,67792405,2375,2375,2375,2375,0
20240712,104900,67792405,2375,2375,2375,2375,0
20240712,104800,67792405,2375,2375,2375,2375,5
20240712,104700,67780530,2375,2375,2375,2375,0
20240712,104600,67780530,2375,2375,2375,2375,0
20240712,104500,67780530,2375,2375,2375,2375,0
20240712,104400,67780530,2375,2375,2375,2375,15
20240712,104300,67744905,2375,2375,2375,2375,41
20240712,104200,67647530,2365,2365,2365,2365,0
20240712,104100,67647530,2365,2365,2365,2365,0
20240712,104000,67647530,2365,2365,2365,2365,88
20240712,103900,67439410,2375,2375,2375,2375,0
20240712,103800,67439410,2375,2375,2375,2375,0
20240712,103700,67439410,2375,2375,2375,2375,0
20240712,103600,67439410,2375,2375,2375,2375,0
20240712,103500,67439410,2375,2370,2375,2370,3
20240712,103400,67432295,2360,2360,2360,2360,0
20240712,103300,67432295,2360,2360,2360,2360,0
20240712,103200,67432295,2360,2360,2360,2360,50
20240712,103100,67314295,2360,2365,2365,2360,100
20240712,103000,67078250,2370,2370,2370,2370,0
20240712,102900,67078250,2370,2370,2370,2370,0
20240712,102800,67078250,2370,2370,2370,2370,0
20240712,102700,67078250,2370,2370,2370,2370,0
20240712,102600,67078250,2370,2370,2370,2370,50
20240712,102500,66959750,2370,2370,2370,2370,50
20240712,102400,66841250,2370,2370,2370,2370,900
20240712,102300,64708250,2370,2370,2370,2370,0
20240712,102200,64708250,2370,2370,2370,2370,0
20240712,102100,64708250,2370,2370,2370,2370,0
20240712,102000,64708250,2370,2370,2370,2370,20
20240712,101900,64660850,2370,2370,2370,2370,2
20240712,101800,64656110,2365,2365,2365,2365,1
20240712,101700,64653745,2365,2370,2370,2365,277
20240712,101600,63997695,2370,2370,2370,2370,11
20240712,101500,63971625,2370,2370,2370,2365,213
20240712,101400,63467315,2370,2370,2370,2370,28
20240712,101300,63400955,2370,2370,2370,2370,0
20240712,101200,63400955,2370,2370,2370,2370,0
20240712,101100,63400955,2370,2370,2370,2370,1
20240712,101000,63398585,2370,2370,2370,2370,0
20240712,100900,63398585,2370,2370,2370,2370,0
20240712,100800,63398585,2370,2370,2370,2370,0
20240712,100700,63398585,2370,2370,2370,2370,0
20240712,100600,63398585,2370,2370,2370,2370,2166
20240712,100500,58265165,2370,2370,2370,2370,0
20240712,100400,58265165,2370,2370,2370,2370,0
20240712,100300,58265165,2370,2370,2370,2370,3
20240712,100200,58258055,2370,2370,2370,2370,10
20240712,100100,58234355,2370,2370,2370,2370,0
20240712,100000,58234355,2370,2370,2370,2370,12
20240712,095900,58205915,2370,2370,2370,2370,2
20240712,095800,58201175,2370,2370,2370,2370,0
20240712,095700,58201175,2370,2370,2370,2370,27
20240712,095600,58137185,2360,2360,2360,2360,0
20240712,095500,58137185,2360,2360,2360,2360,0
20240712,095400,58137185,2360,2360,2360,2360,0
20240712,095300,58137185,2360,2360,2360,2360,89
20240712,095200,57927145,2365,2365,2365,2365,78
20240712,095100,57742675,2365,2365,2365,2365,0
20240712,095000,57742675,2365,2365,2365,2365,0
20240712,094900,57742675,2365,2365,2365,2365,0
20240712,094800,57742675,2365,2365,2365,2365,0
20240712,094700,57742675,2365,2365,2365,2365,500
20240712,094600,56560175,2365,2365,2365,2365,100
20240712,094500,56323675,2365,2365,2365,2365,0
20240712,094400,56323675,2365,2365,2365,2365,27
20240712,094300,56259820,2360,2365,2365,2360,1500
20240712,094200,52715165,2370,2370,2370,2370,0
20240712,094100,52715165,2370,2370,2370,2370,1533
20240712,094000,49081955,2370,2370,2370,2370,1
20240712,093900,49079585,2390,2390,2390,2390,1
20240712,093800,49077195,2395,2395,2395,2395,0
20240712,093700,49077195,2395,2395,2395,2395,7
20240712,093600,49060430,2370,2390,2390,2370,971
20240712,093500,46742660,2390,2390,2390,2390,101
20240712,093400,46501270,2390,2390,2390,2390,1
20240712,093300,46498880,2370,2390,2395,2370,137
20240712,093200,46172645,2400,2400,2405,2370,2044
20240712,093100,41258615,2395,2370,2395,2370,8732
20240712,093000,20426145,2370,2360,2370,2355,107
20240712,092900,20173630,2370,2370,2370,2370,0
20240712,092800,20173630,2370,2370,2370,2370,41
20240712,092700,20076460,2380,2380,2380,2380,0
20240712,092600,20076460,2380,2380,2380,2380,0
20240712,092500,20076460,2380,2360,2380,2360,1002
20240712,092400,17691720,2355,2360,2380,2355,42
20240712,092300,17592585,2360,2385,2385,2335,803
20240712,092200,15715205,2385,2380,2390,2360,1345
20240712,092100,12519850,2380,2375,2385,2355,1002
20240712,092000,10136880,2360,2355,2380,2355,109
20240712,091900,9879545,2355,2380,2380,2355,12
20240712,091800,9851010,2385,2365,2385,2360,1017
20240712,091700,7443240,2365,2350,2365,2350,116
20240712,091600,7170295,2350,2340,2350,2340,2045
20240712,091500,2384715,2335,2335,2335,2335,26
20240712,091400,2324005,2335,2335,2335,2335,1
20240712,091300,2321670,2335,2335,2335,2335,0
20240712,091200,2321670,2335,2335,2335,2335,0
20240712,091100,2321670,2335,2335,2335,2335,4
20240712,091000,2312330,2340,2340,2340,2340,1
20240712,090900,2309990,2340,2340,2340,2340,0
20240712,090800,2309990,2340,2340,2340,2340,27
20240712,090700,2246810,2340,2340,2340,2340,0
20240712,090600,2246810,2340,2340,2340,2340,3
20240712,090500,2239790,2340,2340,2340,2340,3
20240712,090400,2232770,2335,2330,2335,2330,837
20240712,090300,282340,2330,2330,2330,2330,0
20240712,090200,282340,2330,2330,2330,2330,0
20240712,090100,282340,2330,2330,2330,2330,0
20240712,090000,282340,2330,2340,2340,2330,121