KissMeData/079980/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,195900,131645960,3150,3150,3150,3150,3059
20240705,195800,131645960,3150,3150,3150,3150,0
20240705,195700,131645960,3150,3150,3150,3150,0
20240705,195600,131645960,3150,3150,3150,3150,0
20240705,195500,131645960,3150,3150,3150,3150,0
20240705,195400,131645960,3150,3150,3150,3150,0
20240705,195300,131645960,3150,3150,3150,3150,0
20240705,195200,131645960,3150,3150,3150,3150,0
20240705,195100,131645960,3150,3150,3150,3150,0
20240705,195000,131645960,3150,3150,3150,3150,0
20240705,194900,131645960,3150,3150,3150,3150,0
20240705,194800,131645960,3150,3150,3150,3150,0
20240705,194700,131645960,3150,3150,3150,3150,0
20240705,194600,131645960,3150,3150,3150,3150,0
20240705,194500,131645960,3150,3150,3150,3150,0
20240705,194400,131645960,3150,3150,3150,3150,0
20240705,194300,131645960,3150,3150,3150,3150,0
20240705,194200,131645960,3150,3150,3150,3150,0
20240705,194100,131645960,3150,3150,3150,3150,0
20240705,194000,131645960,3150,3150,3150,3150,0
20240705,193900,131645960,3150,3150,3150,3150,0
20240705,193800,131645960,3150,3150,3150,3150,0
20240705,193700,131645960,3150,3150,3150,3150,0
20240705,193600,131645960,3150,3150,3150,3150,0
20240705,193500,131645960,3150,3150,3150,3150,0
20240705,193400,131645960,3150,3150,3150,3150,0
20240705,193300,131645960,3150,3150,3150,3150,0
20240705,193200,131645960,3150,3150,3150,3150,0
20240705,193100,131645960,3150,3150,3150,3150,0
20240705,193000,131645960,3150,3150,3150,3150,0
20240705,192900,131645960,3150,3150,3150,3150,3059
20240705,192800,131645960,3150,3150,3150,3150,0
20240705,192700,131645960,3150,3150,3150,3150,0
20240705,192600,131645960,3150,3150,3150,3150,0
20240705,192500,131645960,3150,3150,3150,3150,0
20240705,192400,131645960,3150,3150,3150,3150,0
20240705,192300,131645960,3150,3150,3150,3150,0
20240705,192200,131645960,3150,3150,3150,3150,0
20240705,192100,131645960,3150,3150,3150,3150,0
20240705,192000,131645960,3150,3150,3150,3150,0
20240705,191900,131645960,3150,3150,3150,3150,0
20240705,191800,131645960,3150,3150,3150,3150,0
20240705,191700,131645960,3150,3150,3150,3150,0
20240705,191600,131645960,3150,3150,3150,3150,0
20240705,191500,131645960,3150,3150,3150,3150,0
20240705,191400,131645960,3150,3150,3150,3150,0
20240705,191300,131645960,3150,3150,3150,3150,0
20240705,191200,131645960,3150,3150,3150,3150,0
20240705,191100,131645960,3150,3150,3150,3150,0
20240705,191000,131645960,3150,3150,3150,3150,0
20240705,190900,131645960,3150,3150,3150,3150,0
20240705,190800,131645960,3150,3150,3150,3150,0
20240705,190700,131645960,3150,3150,3150,3150,0
20240705,190600,131645960,3150,3150,3150,3150,0
20240705,190500,131645960,3150,3150,3150,3150,0
20240705,190400,131645960,3150,3150,3150,3150,0
20240705,190300,131645960,3150,3150,3150,3150,0
20240705,190200,131645960,3150,3150,3150,3150,0
20240705,190100,131645960,3150,3150,3150,3150,0
20240705,190000,131645960,3150,3150,3150,3150,0
20240705,185900,131645960,3150,3150,3150,3150,3059
20240705,185800,131645960,3150,3150,3150,3150,0
20240705,185700,131645960,3150,3150,3150,3150,0
20240705,185600,131645960,3150,3150,3150,3150,0
20240705,185500,131645960,3150,3150,3150,3150,0
20240705,185400,131645960,3150,3150,3150,3150,0
20240705,185300,131645960,3150,3150,3150,3150,0
20240705,185200,131645960,3150,3150,3150,3150,0
20240705,185100,131645960,3150,3150,3150,3150,0
20240705,185000,131645960,3150,3150,3150,3150,0
20240705,184900,131645960,3150,3150,3150,3150,0
20240705,184800,131645960,3150,3150,3150,3150,0
20240705,184700,131645960,3150,3150,3150,3150,0
20240705,184600,131645960,3150,3150,3150,3150,0
20240705,184500,131645960,3150,3150,3150,3150,0
20240705,184400,131645960,3150,3150,3150,3150,0
20240705,184300,131645960,3150,3150,3150,3150,0
20240705,184200,131645960,3150,3150,3150,3150,0
20240705,184100,131645960,3150,3150,3150,3150,0
20240705,184000,131645960,3150,3150,3150,3150,0
20240705,183900,131645960,3150,3150,3150,3150,0
20240705,183800,131645960,3150,3150,3150,3150,0
20240705,183700,131645960,3150,3150,3150,3150,0
20240705,183600,131645960,3150,3150,3150,3150,0
20240705,183500,131645960,3150,3150,3150,3150,0
20240705,183400,131645960,3150,3150,3150,3150,0
20240705,183300,131645960,3150,3150,3150,3150,0
20240705,183200,131645960,3150,3150,3150,3150,0
20240705,183100,131645960,3150,3150,3150,3150,0
20240705,183000,131645960,3150,3150,3150,3150,0
20240705,182900,131645960,3150,3150,3150,3150,3059
20240705,182800,131645960,3150,3150,3150,3150,0
20240705,182700,131645960,3150,3150,3150,3150,0
20240705,182600,131645960,3150,3150,3150,3150,0
20240705,182500,131645960,3150,3150,3150,3150,0
20240705,182400,131645960,3150,3150,3150,3150,0
20240705,182300,131645960,3150,3150,3150,3150,0
20240705,182200,131645960,3150,3150,3150,3150,0
20240705,182100,131645960,3150,3150,3150,3150,0
20240705,182000,131645960,3150,3150,3150,3150,0
20240705,181900,131645960,3150,3150,3150,3150,0
20240705,181800,131645960,3150,3150,3150,3150,0
20240705,181700,131645960,3150,3150,3150,3150,0
20240705,181600,131645960,3150,3150,3150,3150,0
20240705,181500,131645960,3150,3150,3150,3150,0
20240705,181400,131645960,3150,3150,3150,3150,0
20240705,181300,131645960,3150,3150,3150,3150,0
20240705,181200,131645960,3150,3150,3150,3150,0
20240705,181100,131645960,3150,3150,3150,3150,0
20240705,181000,131645960,3150,3150,3150,3150,0
20240705,180900,131645960,3150,3150,3150,3150,0
20240705,180800,131645960,3150,3150,3150,3150,0
20240705,180700,131645960,3150,3150,3150,3150,0
20240705,180600,131645960,3150,3150,3150,3150,0
20240705,180500,131645960,3150,3150,3150,3150,0
20240705,180400,131645960,3150,3150,3150,3150,0
20240705,180300,131645960,3150,3150,3150,3150,0
20240705,180200,131645960,3150,3150,3150,3150,0
20240705,180100,131645960,3150,3150,3150,3150,0
20240705,180000,131645960,3150,3150,3150,3150,0
20240705,175900,131645960,3150,3150,3150,3150,3059
20240705,175800,131645960,3150,3150,3150,3150,0
20240705,175700,131645960,3150,3150,3150,3150,0
20240705,175600,131645960,3150,3150,3150,3150,0
20240705,175500,131645960,3150,3150,3150,3150,0
20240705,175400,131645960,3150,3150,3150,3150,0
20240705,175300,131645960,3150,3150,3150,3150,0
20240705,175200,131645960,3150,3150,3150,3150,0
20240705,175100,131645960,3150,3150,3150,3150,0
20240705,175000,131645960,3150,3150,3150,3150,0
20240705,174900,131645960,3150,3150,3150,3150,0
20240705,174800,131645960,3150,3150,3150,3150,0
20240705,174700,131645960,3150,3150,3150,3150,0
20240705,174600,131645960,3150,3150,3150,3150,0
20240705,174500,131645960,3150,3150,3150,3150,0
20240705,174400,131645960,3150,3150,3150,3150,0
20240705,174300,131645960,3150,3150,3150,3150,0
20240705,174200,131645960,3150,3150,3150,3150,0
20240705,174100,131645960,3150,3150,3150,3150,0
20240705,174000,131645960,3150,3150,3150,3150,0
20240705,173900,131645960,3150,3150,3150,3150,0
20240705,173800,131645960,3150,3150,3150,3150,0
20240705,173700,131645960,3150,3150,3150,3150,0
20240705,173600,131645960,3150,3150,3150,3150,0
20240705,173500,131645960,3150,3150,3150,3150,0
20240705,173400,131645960,3150,3150,3150,3150,0
20240705,173300,131645960,3150,3150,3150,3150,0
20240705,173200,131645960,3150,3150,3150,3150,0
20240705,173100,131645960,3150,3150,3150,3150,0
20240705,173000,131645960,3150,3150,3150,3150,0
20240705,172900,131645960,3150,3150,3150,3150,3059
20240705,172800,131645960,3150,3150,3150,3150,0
20240705,172700,131645960,3150,3150,3150,3150,0
20240705,172600,131645960,3150,3150,3150,3150,0
20240705,172500,131645960,3150,3150,3150,3150,0
20240705,172400,131645960,3150,3150,3150,3150,0
20240705,172300,131645960,3150,3150,3150,3150,0
20240705,172200,131645960,3150,3150,3150,3150,0
20240705,172100,131645960,3150,3150,3150,3150,0
20240705,172000,131645960,3150,3150,3150,3150,0
20240705,171900,131645960,3150,3150,3150,3150,0
20240705,171800,131645960,3150,3150,3150,3150,0
20240705,171700,131645960,3150,3150,3150,3150,0
20240705,171600,131645960,3150,3150,3150,3150,0
20240705,171500,131645960,3150,3150,3150,3150,0
20240705,171400,131645960,3150,3150,3150,3150,0
20240705,171300,131645960,3150,3150,3150,3150,0
20240705,171200,131645960,3150,3150,3150,3150,0
20240705,171100,131645960,3150,3150,3150,3150,0
20240705,171000,131645960,3150,3150,3150,3150,0
20240705,170900,131645960,3150,3150,3150,3150,0
20240705,170800,131645960,3150,3150,3150,3150,0
20240705,170700,131645960,3150,3150,3150,3150,0
20240705,170600,131645960,3150,3150,3150,3150,0
20240705,170500,131645960,3150,3150,3150,3150,0
20240705,170400,131645960,3150,3150,3150,3150,0
20240705,170300,131645960,3150,3150,3150,3150,0
20240705,170200,131645960,3150,3150,3150,3150,0
20240705,170100,131645960,3150,3150,3150,3150,0
20240705,170000,131645960,3150,3150,3150,3150,0
20240705,165900,131645960,3150,3150,3150,3150,3059
20240705,165800,131645960,3150,3150,3150,3150,0
20240705,165700,131645960,3150,3150,3150,3150,0
20240705,165600,131645960,3150,3150,3150,3150,0
20240705,165500,131645960,3150,3150,3150,3150,0
20240705,165400,131645960,3150,3150,3150,3150,0
20240705,165300,131645960,3150,3150,3150,3150,0
20240705,165200,131645960,3150,3150,3150,3150,0
20240705,165100,131645960,3150,3150,3150,3150,0
20240705,165000,131645960,3150,3150,3150,3150,0
20240705,164900,131645960,3150,3150,3150,3150,0
20240705,164800,131645960,3150,3150,3150,3150,0
20240705,164700,131645960,3150,3150,3150,3150,0
20240705,164600,131645960,3150,3150,3150,3150,0
20240705,164500,131645960,3150,3150,3150,3150,0
20240705,164400,131645960,3150,3150,3150,3150,0
20240705,164300,131645960,3150,3150,3150,3150,0
20240705,164200,131645960,3150,3150,3150,3150,0
20240705,164100,131645960,3150,3150,3150,3150,0
20240705,164000,131645960,3150,3150,3150,3150,0
20240705,163900,131645960,3150,3150,3150,3150,0
20240705,163800,131645960,3150,3150,3150,3150,0
20240705,163700,131645960,3150,3150,3150,3150,0
20240705,163600,131645960,3150,3150,3150,3150,0
20240705,163500,131645960,3150,3150,3150,3150,0
20240705,163400,131645960,3150,3150,3150,3150,0
20240705,163300,131645960,3150,3150,3150,3150,0
20240705,163200,131645960,3150,3150,3150,3150,0
20240705,163100,131645960,3150,3150,3150,3150,0
20240705,163000,131645960,3150,3150,3150,3150,0
20240705,162900,131645960,3150,3150,3150,3150,3059
20240705,162800,131645960,3150,3150,3150,3150,0
20240705,162700,131645960,3150,3150,3150,3150,0
20240705,162600,131645960,3150,3150,3150,3150,0
20240705,162500,131645960,3150,3150,3150,3150,0
20240705,162400,131645960,3150,3150,3150,3150,0
20240705,162300,131645960,3150,3150,3150,3150,0
20240705,162200,131645960,3150,3150,3150,3150,0
20240705,162100,131645960,3150,3150,3150,3150,0
20240705,162000,131645960,3150,3150,3150,3150,0
20240705,161900,131645960,3150,3150,3150,3150,0
20240705,161800,131645960,3150,3150,3150,3150,0
20240705,161700,131645960,3150,3150,3150,3150,0
20240705,161600,131645960,3150,3150,3150,3150,0
20240705,161500,131645960,3150,3150,3150,3150,0
20240705,161400,131645960,3150,3150,3150,3150,0
20240705,161300,131645960,3150,3150,3150,3150,0
20240705,161200,131645960,3150,3150,3150,3150,0
20240705,161100,131645960,3150,3150,3150,3150,0
20240705,161000,131645960,3150,3150,3150,3150,0
20240705,160900,131645960,3150,3150,3150,3150,0
20240705,160800,131645960,3150,3150,3150,3150,0
20240705,160700,131645960,3150,3150,3150,3150,0
20240705,160600,131645960,3150,3150,3150,3150,0
20240705,160500,131645960,3150,3150,3150,3150,0
20240705,160400,131645960,3150,3150,3150,3150,0
20240705,160300,131645960,3150,3150,3150,3150,0
20240705,160200,131645960,3150,3150,3150,3150,0
20240705,160100,131645960,3150,3150,3150,3150,0
20240705,160000,131645960,3150,3150,3150,3150,0
20240705,155900,131645960,3150,3150,3150,3150,3059
20240705,155800,131645960,3150,3150,3150,3150,0
20240705,155700,131645960,3150,3150,3150,3150,0
20240705,155600,131645960,3150,3150,3150,3150,0
20240705,155500,131645960,3150,3150,3150,3150,0
20240705,155400,131645960,3150,3150,3150,3150,0
20240705,155300,131645960,3150,3150,3150,3150,0
20240705,155200,131645960,3150,3150,3150,3150,0
20240705,155100,131645960,3150,3150,3150,3150,0
20240705,155000,131645960,3150,3150,3150,3150,0
20240705,154900,131645960,3150,3150,3150,3150,0
20240705,154800,131645960,3150,3150,3150,3150,0
20240705,154700,131645960,3150,3150,3150,3150,0
20240705,154600,131645960,3150,3150,3150,3150,0
20240705,154500,131645960,3150,3150,3150,3150,0
20240705,154400,131645960,3150,3150,3150,3150,0
20240705,154300,131645960,3150,3150,3150,3150,0
20240705,154200,131645960,3150,3150,3150,3150,0
20240705,154100,131645960,3150,3150,3150,3150,0
20240705,154000,131645960,3150,3150,3150,3150,0
20240705,153900,131645960,3150,3150,3150,3150,0
20240705,153800,131645960,3150,3150,3150,3150,0
20240705,153700,131645960,3150,3150,3150,3150,0
20240705,153600,131645960,3150,3150,3150,3150,0
20240705,153500,131645960,3150,3150,3150,3150,0
20240705,153400,131645960,3150,3150,3150,3150,0
20240705,153300,131645960,3150,3150,3150,3150,0
20240705,153200,131645960,3150,3150,3150,3150,0
20240705,153100,131645960,3150,3150,3150,3150,0
20240705,153000,131645960,3150,3150,3150,3150,3059
20240705,152900,122010110,3200,3200,3200,3200,0
20240705,152800,122010110,3200,3200,3200,3200,0
20240705,152700,122010110,3200,3200,3200,3200,0
20240705,152600,122010110,3200,3200,3200,3200,0
20240705,152500,122010110,3200,3200,3200,3200,0
20240705,152400,122010110,3200,3200,3200,3200,0
20240705,152300,122010110,3200,3200,3200,3200,0
20240705,152200,122010110,3200,3200,3200,3200,0
20240705,152100,122010110,3200,3200,3200,3200,0
20240705,152000,122010110,3200,3200,3200,3200,0
20240705,151900,122010110,3200,3155,3200,3155,903
20240705,151800,119139065,3180,3180,3180,3180,10
20240705,151700,119107265,3150,3165,3165,3150,635
20240705,151600,117103005,3165,3180,3180,3165,3
20240705,151500,117093495,3165,3170,3170,3165,128
20240705,151400,116687865,3180,3180,3180,3180,21
20240705,151300,116621085,3180,3180,3180,3165,34
20240705,151200,116513025,3165,3165,3165,3165,0
20240705,151100,116513025,3165,3165,3165,3165,0
20240705,151000,116513025,3165,3165,3165,3165,0
20240705,150900,116513025,3165,3165,3165,3165,0
20240705,150800,116513025,3165,3165,3165,3165,15
20240705,150700,116465550,3160,3160,3160,3160,50
20240705,150600,116307550,3150,3150,3150,3150,0
20240705,150500,116307550,3150,3150,3150,3150,0
20240705,150400,116307550,3150,3180,3180,3150,3000
20240705,150300,106820605,3185,3185,3185,3185,18
20240705,150200,106763275,3185,3185,3185,3185,156
20240705,150100,106266415,3180,3180,3180,3180,18
20240705,150000,106209175,3180,3180,3180,3180,0
20240705,145900,106209175,3180,3180,3180,3180,5
20240705,145800,106193275,3180,3180,3180,3180,11
20240705,145700,106158295,3180,3180,3180,3180,0
20240705,145600,106158295,3180,3180,3180,3180,0
20240705,145500,106158295,3180,3180,3180,3180,0
20240705,145400,106158295,3180,3180,3180,3180,3
20240705,145300,106148755,3180,3180,3180,3180,0
20240705,145200,106148755,3180,3180,3180,3180,0
20240705,145100,106148755,3180,3180,3180,3180,0
20240705,145000,106148755,3180,3180,3180,3180,0
20240705,144900,106148755,3180,3180,3180,3180,3
20240705,144800,106139215,3180,3175,3180,3175,1000
20240705,144700,102959820,3175,3175,3175,3175,900
20240705,144600,100102320,3175,3175,3175,3175,0
20240705,144500,100102320,3175,3170,3175,3170,51
20240705,144400,99940645,3170,3175,3175,3170,17
20240705,144300,99886720,3175,3175,3175,3175,90
20240705,144200,99600970,3175,3175,3175,3175,7
20240705,144100,99578745,3175,3175,3175,3175,202
20240705,144000,98937395,3175,3175,3175,3175,0
20240705,143900,98937395,3175,3175,3175,3175,1068
20240705,143800,95546495,3180,3180,3180,3180,301
20240705,143700,94589315,3175,3175,3175,3175,0
20240705,143600,94589315,3175,3180,3180,3175,1100
20240705,143500,91096315,3180,3180,3180,3180,200
20240705,143400,90460315,3180,3180,3180,3180,101
20240705,143300,90139135,3175,3175,3175,3175,100
20240705,143200,89821635,3175,3180,3180,3175,151
20240705,143100,89341710,3180,3180,3180,3180,1
20240705,143000,89338530,3175,3175,3175,3175,171
20240705,142900,88795605,3180,3180,3180,3180,0
20240705,142800,88795605,3180,3180,3180,3180,0
20240705,142700,88795605,3180,3180,3180,3180,100
20240705,142600,88477605,3175,3175,3175,3175,11
20240705,142500,88442680,3175,3175,3175,3175,0
20240705,142400,88442680,3175,3175,3175,3175,3
20240705,142300,88433155,3180,3180,3180,3180,130
20240705,142200,88019755,3180,3180,3180,3180,0
20240705,142100,88019755,3180,3180,3180,3180,0
20240705,142000,88019755,3180,3180,3180,3180,400
20240705,141900,86747755,3185,3185,3185,3185,100
20240705,141800,86429255,3180,3180,3180,3180,0
20240705,141700,86429255,3180,3185,3185,3180,3
20240705,141600,86419705,3185,3185,3185,3185,1
20240705,141500,86416520,3180,3180,3180,3180,488
20240705,141400,84864680,3180,3180,3180,3180,328
20240705,141300,83821640,3190,3190,3190,3190,104
20240705,141200,83489880,3185,3185,3185,3185,0
20240705,141100,83489880,3185,3185,3185,3185,10
20240705,141000,83458030,3180,3180,3180,3180,0
20240705,140900,83458030,3180,3180,3180,3180,1000
20240705,140800,80278030,3180,3185,3185,3180,1476
20240705,140700,75580895,3200,3200,3200,3200,0
20240705,140600,75580895,3200,3200,3200,3200,0
20240705,140500,75580895,3200,3200,3200,3200,0
20240705,140400,75580895,3200,3190,3200,3190,5
20240705,140300,75564925,3190,3190,3190,3190,2
20240705,140200,75558545,3200,3200,3200,3200,79
20240705,140100,75305745,3200,3200,3200,3200,0
20240705,140000,75305745,3200,3200,3200,3200,0
20240705,135900,75305745,3200,3200,3200,3200,0
20240705,135800,75305745,3200,3200,3200,3200,1
20240705,135700,75302545,3200,3200,3200,3200,18
20240705,135600,75244945,3195,3195,3195,3195,124
20240705,135500,74848765,3185,3185,3185,3185,0
20240705,135400,74848765,3185,3190,3190,3185,90
20240705,135300,74562065,3200,3200,3200,3200,0
20240705,135200,74562065,3200,3200,3200,3200,0
20240705,135100,74562065,3200,3200,3200,3200,0
20240705,135000,74562065,3200,3200,3200,3200,0
20240705,134900,74562065,3200,3200,3200,3200,0
20240705,134800,74562065,3200,3200,3200,3200,0
20240705,134700,74562065,3200,3200,3200,3200,0
20240705,134600,74562065,3200,3200,3200,3200,0
20240705,134500,74562065,3200,3200,3200,3200,0
20240705,134400,74562065,3200,3200,3200,3200,1
20240705,134300,74558865,3200,3200,3200,3200,0
20240705,134200,74558865,3200,3200,3200,3200,0
20240705,134100,74558865,3200,3200,3200,3200,2
20240705,134000,74552465,3190,3190,3190,3190,11
20240705,133900,74517375,3200,3200,3200,3200,0
20240705,133800,74517375,3200,3200,3200,3200,0
20240705,133700,74517375,3200,3190,3200,3190,9
20240705,133600,74488635,3200,3200,3200,3200,0
20240705,133500,74488635,3200,3200,3200,3200,0
20240705,133400,74488635,3200,3200,3200,3200,0
20240705,133300,74488635,3200,3190,3200,3190,91
20240705,133200,74198335,3195,3195,3195,3195,9
20240705,133100,74169580,3195,3195,3195,3195,1
20240705,133000,74166385,3200,3200,3200,3200,0
20240705,132900,74166385,3200,3200,3200,3200,0
20240705,132800,74166385,3200,3200,3200,3200,0
20240705,132700,74166385,3200,3200,3200,3200,0
20240705,132600,74166385,3200,3200,3200,3200,94
20240705,132500,73865585,3200,3200,3200,3200,93
20240705,132400,73567985,3200,3200,3200,3200,0
20240705,132300,73567985,3200,3200,3200,3200,0
20240705,132200,73567985,3200,3200,3200,3200,4
20240705,132100,73555185,3190,3190,3190,3190,0
20240705,132000,73555185,3190,3190,3190,3190,11
20240705,131900,73520095,3200,3200,3200,3200,0
20240705,131800,73520095,3200,3200,3200,3200,0
20240705,131700,73520095,3200,3200,3200,3200,0
20240705,131600,73520095,3200,3200,3200,3200,0
20240705,131500,73520095,3200,3200,3200,3200,0
20240705,131400,73520095,3200,3200,3200,3200,0
20240705,131300,73520095,3200,3200,3200,3200,0
20240705,131200,73520095,3200,3195,3200,3195,3
20240705,131100,73510500,3200,3200,3200,3200,0
20240705,131000,73510500,3200,3200,3200,3200,0
20240705,130900,73510500,3200,3200,3200,3200,1
20240705,130800,73507300,3210,3210,3210,3210,0
20240705,130700,73507300,3210,3210,3210,3210,0
20240705,130600,73507300,3210,3210,3210,3210,0
20240705,130500,73507300,3210,3210,3210,3210,0
20240705,130400,73507300,3210,3210,3210,3210,1
20240705,130300,73504090,3210,3210,3210,3210,0
20240705,130200,73504090,3210,3210,3210,3210,2
20240705,130100,73497670,3185,3185,3185,3185,0
20240705,130000,73497670,3185,3185,3185,3185,10
20240705,125900,73465820,3210,3210,3210,3210,0
20240705,125800,73465820,3210,3210,3210,3210,0
20240705,125700,73465820,3210,3210,3210,3210,0
20240705,125600,73465820,3210,3210,3210,3210,0
20240705,125500,73465820,3210,3210,3210,3210,5
20240705,125400,73449770,3210,3210,3210,3210,0
20240705,125300,73449770,3210,3210,3210,3210,4
20240705,125200,73436930,3185,3200,3200,3185,713
20240705,125100,71159320,3215,3215,3215,3215,0
20240705,125000,71159320,3215,3215,3215,3215,6
20240705,124900,71140030,3215,3215,3215,3215,0
20240705,124800,71140030,3215,3215,3215,3215,0
20240705,124700,71140030,3215,3215,3215,3215,0
20240705,124600,71140030,3215,3215,3215,3215,0
20240705,124500,71140030,3215,3215,3215,3215,0
20240705,124400,71140030,3215,3215,3215,3215,5
20240705,124300,71123955,3205,3205,3205,3205,0
20240705,124200,71123955,3205,3205,3205,3205,0
20240705,124100,71123955,3205,3205,3205,3205,0
20240705,124000,71123955,3205,3205,3205,3205,0
20240705,123900,71123955,3205,3205,3205,3205,0
20240705,123800,71123955,3205,3205,3205,3205,0
20240705,123700,71123955,3205,3205,3205,3205,0
20240705,123600,71123955,3205,3205,3205,3205,0
20240705,123500,71123955,3205,3205,3205,3205,0
20240705,123400,71123955,3205,3205,3205,3205,0
20240705,123300,71123955,3205,3205,3205,3205,2
20240705,123200,71117545,3200,3200,3200,3200,77
20240705,123100,70871145,3200,3200,3200,3200,434
20240705,123000,69482345,3200,3200,3200,3200,0
20240705,122900,69482345,3200,3200,3200,3200,70
20240705,122800,69258345,3220,3220,3220,3220,1
20240705,122700,69255125,3200,3200,3200,3200,0
20240705,122600,69255125,3200,3200,3200,3200,0
20240705,122500,69255125,3200,3200,3200,3200,0
20240705,122400,69255125,3200,3200,3200,3200,0
20240705,122300,69255125,3200,3200,3200,3200,0
20240705,122200,69255125,3200,3200,3200,3200,0
20240705,122100,69255125,3200,3200,3200,3200,0
20240705,122000,69255125,3200,3200,3200,3200,0
20240705,121900,69255125,3200,3200,3200,3200,0
20240705,121800,69255125,3200,3200,3200,3200,0
20240705,121700,69255125,3200,3200,3200,3200,211
20240705,121600,68579925,3200,3200,3200,3200,0
20240705,121500,68579925,3200,3200,3200,3200,0
20240705,121400,68579925,3200,3200,3200,3200,10
20240705,121300,68547925,3200,3200,3200,3200,0
20240705,121200,68547925,3200,3200,3200,3200,7
20240705,121100,68525525,3220,3220,3220,3220,0
20240705,121000,68525525,3220,3220,3220,3220,0
20240705,120900,68525525,3220,3205,3220,3205,5
20240705,120800,68509485,3220,3220,3220,3220,0
20240705,120700,68509485,3220,3220,3220,3220,0
20240705,120600,68509485,3220,3220,3220,3220,0
20240705,120500,68509485,3220,3220,3220,3220,10
20240705,120400,68477285,3220,3220,3220,3220,0
20240705,120300,68477285,3220,3220,3220,3220,0
20240705,120200,68477285,3220,3220,3220,3220,0
20240705,120100,68477285,3220,3220,3220,3220,300
20240705,120000,67511285,3220,3220,3220,3220,0
20240705,115900,67511285,3220,3220,3220,3220,0
20240705,115800,67511285,3220,3220,3220,3220,0
20240705,115700,67511285,3220,3220,3220,3220,0
20240705,115600,67511285,3220,3220,3220,3220,0
20240705,115500,67511285,3220,3220,3220,3220,0
20240705,115400,67511285,3220,3220,3220,3220,0
20240705,115300,67511285,3220,3220,3220,3220,0
20240705,115200,67511285,3220,3220,3220,3220,0
20240705,115100,67511285,3220,3220,3220,3220,0
20240705,115000,67511285,3220,3220,3220,3220,0
20240705,114900,67511285,3220,3220,3220,3220,0
20240705,114800,67511285,3220,3220,3220,3220,0
20240705,114700,67511285,3220,3220,3220,3220,0
20240705,114600,67511285,3220,3220,3220,3220,0
20240705,114500,67511285,3220,3220,3220,3220,1
20240705,114400,67508065,3225,3225,3225,3225,0
20240705,114300,67508065,3225,3210,3225,3210,450
20240705,114200,66058115,3190,3220,3220,3190,200
20240705,114100,65416855,3220,3220,3220,3220,0
20240705,114000,65416855,3220,3220,3220,3220,0
20240705,113900,65416855,3220,3220,3220,3220,0
20240705,113800,65416855,3220,3220,3220,3220,1
20240705,113700,65413635,3220,3220,3220,3220,30
20240705,113600,65317035,3220,3220,3220,3220,0
20240705,113500,65317035,3220,3220,3220,3220,0
20240705,113400,65317035,3220,3220,3220,3220,0
20240705,113300,65317035,3220,3220,3220,3220,0
20240705,113200,65317035,3220,3220,3220,3220,0
20240705,113100,65317035,3220,3220,3220,3220,0
20240705,113000,65317035,3220,3220,3220,3220,0
20240705,112900,65317035,3220,3220,3220,3220,0
20240705,112800,65317035,3220,3220,3220,3220,0
20240705,112700,65317035,3220,3225,3225,3220,8
20240705,112600,65291270,3200,3200,3200,3200,2
20240705,112500,65284870,3225,3225,3225,3225,5
20240705,112400,65268745,3230,3195,3230,3195,601
20240705,112300,63348515,3235,3220,3235,3220,300
20240705,112200,62379455,3200,3200,3200,3200,0
20240705,112100,62379455,3200,3230,3230,3200,36
20240705,112000,62264225,3190,3180,3235,3180,4037
20240705,111900,49258780,3180,3180,3180,3180,0
20240705,111800,49258780,3180,3180,3180,3180,0
20240705,111700,49258780,3180,3180,3180,3180,22
20240705,111600,49188820,3180,3180,3180,3180,0
20240705,111500,49188820,3180,3180,3180,3180,0
20240705,111400,49188820,3180,3180,3180,3180,0
20240705,111300,49188820,3180,3180,3180,3180,0
20240705,111200,49188820,3180,3180,3180,3180,0
20240705,111100,49188820,3180,3180,3180,3180,0
20240705,111000,49188820,3180,3180,3180,3180,0
20240705,110900,49188820,3180,3180,3180,3180,500
20240705,110800,47598820,3190,3190,3190,3190,0
20240705,110700,47598820,3190,3190,3190,3190,2
20240705,110600,47592440,3190,3190,3190,3190,7
20240705,110500,47570110,3180,3180,3180,3180,1007
20240705,110400,44367850,3180,3180,3180,3180,0
20240705,110300,44367850,3180,3185,3185,3180,3140
20240705,110200,34367025,3190,3190,3190,3190,0
20240705,110100,34367025,3190,3190,3190,3190,0
20240705,110000,34367025,3190,3185,3190,3185,1029
20240705,105900,31089515,3190,3190,3190,3190,102
20240705,105800,30764135,3195,3195,3195,3195,2
20240705,105700,30757745,3195,3195,3195,3195,6
20240705,105600,30738575,3195,3190,3195,3190,5
20240705,105500,30722620,3195,3195,3195,3195,0
20240705,105400,30722620,3195,3195,3195,3195,1
20240705,105300,30719425,3190,3190,3190,3190,0
20240705,105200,30719425,3190,3190,3190,3190,0
20240705,105100,30719425,3190,3190,3190,3190,108
20240705,105000,30374905,3195,3195,3195,3195,0
20240705,104900,30374905,3195,3195,3195,3195,21
20240705,104800,30307810,3195,3195,3195,3195,135
20240705,104700,29876485,3195,3195,3195,3195,198
20240705,104600,29243875,3195,3195,3195,3195,0
20240705,104500,29243875,3195,3195,3195,3195,0
20240705,104400,29243875,3195,3195,3195,3195,54
20240705,104300,29071345,3190,3190,3190,3190,0
20240705,104200,29071345,3190,3190,3190,3190,0
20240705,104100,29071345,3190,3190,3190,3190,100
20240705,104000,28752345,3190,3190,3190,3190,0
20240705,103900,28752345,3190,3190,3190,3190,0
20240705,103800,28752345,3190,3190,3190,3190,0
20240705,103700,28752345,3190,3190,3190,3190,0
20240705,103600,28752345,3190,3190,3190,3190,0
20240705,103500,28752345,3190,3190,3190,3190,0
20240705,103400,28752345,3190,3190,3190,3190,0
20240705,103300,28752345,3190,3190,3190,3190,0
20240705,103200,28752345,3190,3190,3190,3190,20
20240705,103100,28688545,3190,3190,3190,3190,0
20240705,103000,28688545,3190,3190,3190,3190,100
20240705,102900,28369545,3190,3190,3190,3190,0
20240705,102800,28369545,3190,3190,3190,3190,0
20240705,102700,28369545,3190,3190,3190,3190,0
20240705,102600,28369545,3190,3190,3190,3190,100
20240705,102500,28050545,3190,3190,3195,3190,201
20240705,102400,27409350,3190,3190,3190,3190,0
20240705,102300,27409350,3190,3190,3190,3190,100
20240705,102200,27090350,3180,3180,3180,3180,0
20240705,102100,27090350,3180,3180,3180,3180,200
20240705,102000,26454350,3195,3195,3195,3195,0
20240705,101900,26454350,3195,3195,3195,3195,0
20240705,101800,26454350,3195,3195,3195,3195,0
20240705,101700,26454350,3195,3195,3195,3195,0
20240705,101600,26454350,3195,3195,3195,3195,12
20240705,101500,26416010,3195,3195,3195,3195,0
20240705,101400,26416010,3195,3195,3195,3195,0
20240705,101300,26416010,3195,3195,3195,3195,0
20240705,101200,26416010,3195,3195,3195,3195,1
20240705,101100,26412815,3175,3190,3190,3175,320
20240705,101000,25395480,3190,3190,3195,3190,2036
20240705,100900,18900590,3190,3195,3195,3190,732
20240705,100800,16564350,3210,3190,3210,3190,4
20240705,100700,16551570,3195,3200,3200,3195,1024
20240705,100600,13279275,3205,3205,3205,3205,30
20240705,100500,13183125,3205,3205,3205,3205,10
20240705,100400,13151075,3205,3210,3210,3205,16
20240705,100300,13099765,3200,3200,3200,3200,45
20240705,100200,12955765,3210,3210,3210,3210,1
20240705,100100,12952555,3210,3210,3210,3210,0
20240705,100000,12952555,3210,3210,3210,3210,0
20240705,095900,12952555,3210,3210,3210,3210,0
20240705,095800,12952555,3210,3210,3210,3210,0
20240705,095700,12952555,3210,3210,3210,3210,2
20240705,095600,12946135,3210,3210,3210,3210,42
20240705,095500,12811315,3210,3200,3210,3200,203
20240705,095400,12161705,3200,3200,3200,3200,11
20240705,095300,12126505,3200,3200,3200,3200,3
20240705,095200,12116905,3200,3200,3200,3200,11
20240705,095100,12081705,3195,3200,3200,3195,271
20240705,095000,11214670,3200,3200,3200,3200,258
20240705,094900,10389070,3200,3200,3200,3200,10
20240705,094800,10357070,3200,3200,3200,3200,0
20240705,094700,10357070,3200,3205,3205,3200,702
20240705,094600,8110665,3210,3210,3210,3210,0
20240705,094500,8110665,3210,3210,3210,3210,0
20240705,094400,8110665,3210,3210,3210,3210,5
20240705,094300,8094615,3210,3210,3210,3210,10
20240705,094200,8062515,3205,3205,3205,3205,100
20240705,094100,7742015,3205,3210,3210,3205,600
20240705,094000,5818870,3210,3210,3210,3210,1
20240705,093900,5815660,3215,3215,3215,3215,0
20240705,093800,5815660,3215,3215,3215,3215,0
20240705,093700,5815660,3215,3215,3215,3215,0
20240705,093600,5815660,3215,3215,3215,3215,0
20240705,093500,5815660,3215,3215,3215,3215,3
20240705,093400,5806015,3215,3215,3215,3215,0
20240705,093300,5806015,3215,3215,3215,3215,0
20240705,093200,5806015,3215,3215,3215,3215,0
20240705,093100,5806015,3215,3205,3215,3200,205
20240705,093000,5149790,3215,3215,3215,3215,0
20240705,092900,5149790,3215,3215,3220,3215,638
20240705,092800,3098615,3215,3215,3215,3215,0
20240705,092700,3098615,3215,3215,3215,3215,0
20240705,092600,3098615,3215,3215,3215,3215,0
20240705,092500,3098615,3215,3215,3215,3215,0
20240705,092400,3098615,3215,3200,3215,3200,13
20240705,092300,3056985,3220,3220,3220,3220,0
20240705,092200,3056985,3220,3220,3220,3220,0
20240705,092100,3056985,3220,3220,3220,3220,1
20240705,092000,3053765,3220,3205,3220,3205,4
20240705,091900,3040930,3225,3225,3225,3225,1
20240705,091800,3037705,3225,3225,3225,3225,0
20240705,091700,3037705,3225,3225,3225,3225,1
20240705,091600,3034480,3205,3205,3205,3205,0
20240705,091500,3034480,3205,3205,3205,3205,3
20240705,091400,3024865,3210,3215,3230,3210,369
20240705,091300,1835825,3210,3210,3210,3210,50
20240705,091200,1675325,3205,3205,3205,3205,11
20240705,091100,1640070,3210,3210,3210,3210,0
20240705,091000,1640070,3210,3215,3215,3210,13
20240705,090900,1598335,3220,3225,3225,3220,4
20240705,090800,1585440,3230,3220,3230,3220,117
20240705,090700,1207960,3220,3220,3220,3220,0
20240705,090600,1207960,3220,3220,3220,3220,0
20240705,090500,1207960,3220,3220,3220,3220,0
20240705,090400,1207960,3220,3220,3220,3220,0
20240705,090300,1207960,3220,3220,3220,3220,0
20240705,090200,1207960,3220,3220,3220,3220,0
20240705,090100,1207960,3220,3220,3220,3220,5
20240705,090000,1191860,3220,3230,3230,3220,369