KissMeData/085910/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200300,84719245,3390,3390,3390,3390,113
20240705,200200,84719245,3390,3390,3390,3390,0
20240705,200100,84719245,3390,3390,3390,3390,0
20240705,200000,84719245,3390,3390,3390,3390,0
20240705,195900,84719245,3390,3390,3390,3390,0
20240705,195800,84719245,3390,3390,3390,3390,0
20240705,195700,84719245,3390,3390,3390,3390,0
20240705,195600,84719245,3390,3390,3390,3390,0
20240705,195500,84719245,3390,3390,3390,3390,0
20240705,195400,84719245,3390,3390,3390,3390,0
20240705,195300,84719245,3390,3390,3390,3390,0
20240705,195200,84719245,3390,3390,3390,3390,0
20240705,195100,84719245,3390,3390,3390,3390,0
20240705,195000,84719245,3390,3390,3390,3390,0
20240705,194900,84719245,3390,3390,3390,3390,0
20240705,194800,84719245,3390,3390,3390,3390,0
20240705,194700,84719245,3390,3390,3390,3390,0
20240705,194600,84719245,3390,3390,3390,3390,0
20240705,194500,84719245,3390,3390,3390,3390,0
20240705,194400,84719245,3390,3390,3390,3390,0
20240705,194300,84719245,3390,3390,3390,3390,0
20240705,194200,84719245,3390,3390,3390,3390,0
20240705,194100,84719245,3390,3390,3390,3390,0
20240705,194000,84719245,3390,3390,3390,3390,0
20240705,193900,84719245,3390,3390,3390,3390,0
20240705,193800,84719245,3390,3390,3390,3390,0
20240705,193700,84719245,3390,3390,3390,3390,0
20240705,193600,84719245,3390,3390,3390,3390,0
20240705,193500,84719245,3390,3390,3390,3390,0
20240705,193400,84719245,3390,3390,3390,3390,0
20240705,193300,84719245,3390,3390,3390,3390,113
20240705,193200,84719245,3390,3390,3390,3390,0
20240705,193100,84719245,3390,3390,3390,3390,0
20240705,193000,84719245,3390,3390,3390,3390,0
20240705,192900,84719245,3390,3390,3390,3390,0
20240705,192800,84719245,3390,3390,3390,3390,0
20240705,192700,84719245,3390,3390,3390,3390,0
20240705,192600,84719245,3390,3390,3390,3390,0
20240705,192500,84719245,3390,3390,3390,3390,0
20240705,192400,84719245,3390,3390,3390,3390,0
20240705,192300,84719245,3390,3390,3390,3390,0
20240705,192200,84719245,3390,3390,3390,3390,0
20240705,192100,84719245,3390,3390,3390,3390,0
20240705,192000,84719245,3390,3390,3390,3390,0
20240705,191900,84719245,3390,3390,3390,3390,0
20240705,191800,84719245,3390,3390,3390,3390,0
20240705,191700,84719245,3390,3390,3390,3390,0
20240705,191600,84719245,3390,3390,3390,3390,0
20240705,191500,84719245,3390,3390,3390,3390,0
20240705,191400,84719245,3390,3390,3390,3390,0
20240705,191300,84719245,3390,3390,3390,3390,0
20240705,191200,84719245,3390,3390,3390,3390,0
20240705,191100,84719245,3390,3390,3390,3390,0
20240705,191000,84719245,3390,3390,3390,3390,0
20240705,190900,84719245,3390,3390,3390,3390,0
20240705,190800,84719245,3390,3390,3390,3390,0
20240705,190700,84719245,3390,3390,3390,3390,0
20240705,190600,84719245,3390,3390,3390,3390,0
20240705,190500,84719245,3390,3390,3390,3390,0
20240705,190400,84719245,3390,3390,3390,3390,0
20240705,190300,84719245,3390,3390,3390,3390,113
20240705,190200,84719245,3390,3390,3390,3390,0
20240705,190100,84719245,3390,3390,3390,3390,0
20240705,190000,84719245,3390,3390,3390,3390,0
20240705,185900,84719245,3390,3390,3390,3390,0
20240705,185800,84719245,3390,3390,3390,3390,0
20240705,185700,84719245,3390,3390,3390,3390,0
20240705,185600,84719245,3390,3390,3390,3390,0
20240705,185500,84719245,3390,3390,3390,3390,0
20240705,185400,84719245,3390,3390,3390,3390,0
20240705,185300,84719245,3390,3390,3390,3390,0
20240705,185200,84719245,3390,3390,3390,3390,0
20240705,185100,84719245,3390,3390,3390,3390,0
20240705,185000,84719245,3390,3390,3390,3390,0
20240705,184900,84719245,3390,3390,3390,3390,0
20240705,184800,84719245,3390,3390,3390,3390,0
20240705,184700,84719245,3390,3390,3390,3390,0
20240705,184600,84719245,3390,3390,3390,3390,0
20240705,184500,84719245,3390,3390,3390,3390,0
20240705,184400,84719245,3390,3390,3390,3390,0
20240705,184300,84719245,3390,3390,3390,3390,0
20240705,184200,84719245,3390,3390,3390,3390,0
20240705,184100,84719245,3390,3390,3390,3390,0
20240705,184000,84719245,3390,3390,3390,3390,0
20240705,183900,84719245,3390,3390,3390,3390,0
20240705,183800,84719245,3390,3390,3390,3390,0
20240705,183700,84719245,3390,3390,3390,3390,0
20240705,183600,84719245,3390,3390,3390,3390,0
20240705,183500,84719245,3390,3390,3390,3390,0
20240705,183400,84719245,3390,3390,3390,3390,0
20240705,183300,84719245,3390,3390,3390,3390,113
20240705,183200,84719245,3390,3390,3390,3390,0
20240705,183100,84719245,3390,3390,3390,3390,0
20240705,183000,84719245,3390,3390,3390,3390,0
20240705,182900,84719245,3390,3390,3390,3390,0
20240705,182800,84719245,3390,3390,3390,3390,0
20240705,182700,84719245,3390,3390,3390,3390,0
20240705,182600,84719245,3390,3390,3390,3390,0
20240705,182500,84719245,3390,3390,3390,3390,0
20240705,182400,84719245,3390,3390,3390,3390,0
20240705,182300,84719245,3390,3390,3390,3390,0
20240705,182200,84719245,3390,3390,3390,3390,0
20240705,182100,84719245,3390,3390,3390,3390,0
20240705,182000,84719245,3390,3390,3390,3390,0
20240705,181900,84719245,3390,3390,3390,3390,0
20240705,181800,84719245,3390,3390,3390,3390,0
20240705,181700,84719245,3390,3390,3390,3390,0
20240705,181600,84719245,3390,3390,3390,3390,0
20240705,181500,84719245,3390,3390,3390,3390,0
20240705,181400,84719245,3390,3390,3390,3390,0
20240705,181300,84719245,3390,3390,3390,3390,0
20240705,181200,84719245,3390,3390,3390,3390,0
20240705,181100,84719245,3390,3390,3390,3390,0
20240705,181000,84719245,3390,3390,3390,3390,0
20240705,180900,84719245,3390,3390,3390,3390,0
20240705,180800,84719245,3390,3390,3390,3390,0
20240705,180700,84719245,3390,3390,3390,3390,0
20240705,180600,84719245,3390,3390,3390,3390,0
20240705,180500,84719245,3390,3390,3390,3390,0
20240705,180400,84719245,3390,3390,3390,3390,0
20240705,180300,84719245,3390,3390,3390,3390,113
20240705,180200,84719245,3390,3390,3390,3390,0
20240705,180100,84719245,3390,3390,3390,3390,0
20240705,180000,84719245,3390,3390,3390,3390,0
20240705,175900,84719245,3390,3390,3390,3390,0
20240705,175800,84719245,3390,3390,3390,3390,0
20240705,175700,84719245,3390,3390,3390,3390,0
20240705,175600,84719245,3390,3390,3390,3390,0
20240705,175500,84719245,3390,3390,3390,3390,0
20240705,175400,84719245,3390,3390,3390,3390,0
20240705,175300,84719245,3390,3390,3390,3390,0
20240705,175200,84719245,3390,3390,3390,3390,0
20240705,175100,84719245,3390,3390,3390,3390,0
20240705,175000,84719245,3390,3390,3390,3390,0
20240705,174900,84719245,3390,3390,3390,3390,0
20240705,174800,84719245,3390,3390,3390,3390,0
20240705,174700,84719245,3390,3390,3390,3390,0
20240705,174600,84719245,3390,3390,3390,3390,0
20240705,174500,84719245,3390,3390,3390,3390,0
20240705,174400,84719245,3390,3390,3390,3390,0
20240705,174300,84719245,3390,3390,3390,3390,0
20240705,174200,84719245,3390,3390,3390,3390,0
20240705,174100,84719245,3390,3390,3390,3390,0
20240705,174000,84719245,3390,3390,3390,3390,0
20240705,173900,84719245,3390,3390,3390,3390,0
20240705,173800,84719245,3390,3390,3390,3390,0
20240705,173700,84719245,3390,3390,3390,3390,0
20240705,173600,84719245,3390,3390,3390,3390,0
20240705,173500,84719245,3390,3390,3390,3390,0
20240705,173400,84719245,3390,3390,3390,3390,0
20240705,173300,84719245,3390,3390,3390,3390,113
20240705,173200,84719245,3390,3390,3390,3390,0
20240705,173100,84719245,3390,3390,3390,3390,0
20240705,173000,84719245,3390,3390,3390,3390,0
20240705,172900,84719245,3390,3390,3390,3390,0
20240705,172800,84719245,3390,3390,3390,3390,0
20240705,172700,84719245,3390,3390,3390,3390,0
20240705,172600,84719245,3390,3390,3390,3390,0
20240705,172500,84719245,3390,3390,3390,3390,0
20240705,172400,84719245,3390,3390,3390,3390,0
20240705,172300,84719245,3390,3390,3390,3390,0
20240705,172200,84719245,3390,3390,3390,3390,0
20240705,172100,84719245,3390,3390,3390,3390,0
20240705,172000,84719245,3390,3390,3390,3390,0
20240705,171900,84719245,3390,3390,3390,3390,0
20240705,171800,84719245,3390,3390,3390,3390,0
20240705,171700,84719245,3390,3390,3390,3390,0
20240705,171600,84719245,3390,3390,3390,3390,0
20240705,171500,84719245,3390,3390,3390,3390,0
20240705,171400,84719245,3390,3390,3390,3390,0
20240705,171300,84719245,3390,3390,3390,3390,0
20240705,171200,84719245,3390,3390,3390,3390,0
20240705,171100,84719245,3390,3390,3390,3390,0
20240705,171000,84719245,3390,3390,3390,3390,0
20240705,170900,84719245,3390,3390,3390,3390,0
20240705,170800,84719245,3390,3390,3390,3390,0
20240705,170700,84719245,3390,3390,3390,3390,0
20240705,170600,84719245,3390,3390,3390,3390,0
20240705,170500,84719245,3390,3390,3390,3390,0
20240705,170400,84719245,3390,3390,3390,3390,0
20240705,170300,84719245,3390,3390,3390,3390,113
20240705,170200,84719245,3390,3390,3390,3390,0
20240705,170100,84719245,3390,3390,3390,3390,0
20240705,170000,84719245,3390,3390,3390,3390,0
20240705,165900,84719245,3390,3390,3390,3390,0
20240705,165800,84719245,3390,3390,3390,3390,0
20240705,165700,84719245,3390,3390,3390,3390,0
20240705,165600,84719245,3390,3390,3390,3390,0
20240705,165500,84719245,3390,3390,3390,3390,0
20240705,165400,84719245,3390,3390,3390,3390,0
20240705,165300,84719245,3390,3390,3390,3390,0
20240705,165200,84719245,3390,3390,3390,3390,0
20240705,165100,84719245,3390,3390,3390,3390,0
20240705,165000,84719245,3390,3390,3390,3390,0
20240705,164900,84719245,3390,3390,3390,3390,0
20240705,164800,84719245,3390,3390,3390,3390,0
20240705,164700,84719245,3390,3390,3390,3390,0
20240705,164600,84719245,3390,3390,3390,3390,0
20240705,164500,84719245,3390,3390,3390,3390,0
20240705,164400,84719245,3390,3390,3390,3390,0
20240705,164300,84719245,3390,3390,3390,3390,0
20240705,164200,84719245,3390,3390,3390,3390,0
20240705,164100,84719245,3390,3390,3390,3390,0
20240705,164000,84719245,3390,3390,3390,3390,0
20240705,163900,84719245,3390,3390,3390,3390,0
20240705,163800,84719245,3390,3390,3390,3390,0
20240705,163700,84719245,3390,3390,3390,3390,0
20240705,163600,84719245,3390,3390,3390,3390,0
20240705,163500,84719245,3390,3390,3390,3390,0
20240705,163400,84719245,3390,3390,3390,3390,0
20240705,163300,84719245,3390,3390,3390,3390,113
20240705,163200,84719245,3390,3390,3390,3390,0
20240705,163100,84719245,3390,3390,3390,3390,0
20240705,163000,84719245,3390,3390,3390,3390,0
20240705,162900,84719245,3390,3390,3390,3390,0
20240705,162800,84719245,3390,3390,3390,3390,0
20240705,162700,84719245,3390,3390,3390,3390,0
20240705,162600,84719245,3390,3390,3390,3390,0
20240705,162500,84719245,3390,3390,3390,3390,0
20240705,162400,84719245,3390,3390,3390,3390,0
20240705,162300,84719245,3390,3390,3390,3390,0
20240705,162200,84719245,3390,3390,3390,3390,0
20240705,162100,84719245,3390,3390,3390,3390,0
20240705,162000,84719245,3390,3390,3390,3390,0
20240705,161900,84719245,3390,3390,3390,3390,0
20240705,161800,84719245,3390,3390,3390,3390,0
20240705,161700,84719245,3390,3390,3390,3390,0
20240705,161600,84719245,3390,3390,3390,3390,0
20240705,161500,84719245,3390,3390,3390,3390,0
20240705,161400,84719245,3390,3390,3390,3390,0
20240705,161300,84719245,3390,3390,3390,3390,0
20240705,161200,84719245,3390,3390,3390,3390,0
20240705,161100,84719245,3390,3390,3390,3390,0
20240705,161000,84719245,3390,3390,3390,3390,0
20240705,160900,84719245,3390,3390,3390,3390,0
20240705,160800,84719245,3390,3390,3390,3390,0
20240705,160700,84719245,3390,3390,3390,3390,0
20240705,160600,84719245,3390,3390,3390,3390,0
20240705,160500,84719245,3390,3390,3390,3390,0
20240705,160400,84719245,3390,3390,3390,3390,0
20240705,160300,84719245,3390,3390,3390,3390,113
20240705,160200,84719245,3390,3390,3390,3390,0
20240705,160100,84719245,3390,3390,3390,3390,0
20240705,160000,84719245,3390,3390,3390,3390,0
20240705,155900,84719245,3390,3390,3390,3390,0
20240705,155800,84719245,3390,3390,3390,3390,0
20240705,155700,84719245,3390,3390,3390,3390,0
20240705,155600,84719245,3390,3390,3390,3390,0
20240705,155500,84719245,3390,3390,3390,3390,0
20240705,155400,84719245,3390,3390,3390,3390,0
20240705,155300,84719245,3390,3390,3390,3390,0
20240705,155200,84719245,3390,3390,3390,3390,0
20240705,155100,84719245,3390,3390,3390,3390,0
20240705,155000,84719245,3390,3390,3390,3390,0
20240705,154900,84719245,3390,3390,3390,3390,0
20240705,154800,84719245,3390,3390,3390,3390,0
20240705,154700,84719245,3390,3390,3390,3390,0
20240705,154600,84719245,3390,3390,3390,3390,0
20240705,154500,84719245,3390,3390,3390,3390,0
20240705,154400,84719245,3390,3390,3390,3390,0
20240705,154300,84719245,3390,3390,3390,3390,0
20240705,154200,84719245,3390,3390,3390,3390,0
20240705,154100,84719245,3390,3390,3390,3390,0
20240705,154000,84719245,3390,3390,3390,3390,0
20240705,153900,84719245,3390,3390,3390,3390,0
20240705,153800,84719245,3390,3390,3390,3390,0
20240705,153700,84719245,3390,3390,3390,3390,0
20240705,153600,84719245,3390,3390,3390,3390,0
20240705,153500,84719245,3390,3390,3390,3390,0
20240705,153400,84719245,3390,3390,3390,3390,0
20240705,153300,84719245,3390,3390,3390,3390,113
20240705,153200,84719245,3390,3390,3390,3390,0
20240705,153100,84719245,3390,3390,3390,3390,0
20240705,153000,84719245,3390,3390,3390,3390,113
20240705,152900,84336175,3370,3370,3370,3370,0
20240705,152800,84336175,3370,3370,3370,3370,0
20240705,152700,84336175,3370,3370,3370,3370,0
20240705,152600,84336175,3370,3370,3370,3370,0
20240705,152500,84336175,3370,3370,3370,3370,0
20240705,152400,84336175,3370,3370,3370,3370,0
20240705,152300,84336175,3370,3370,3370,3370,0
20240705,152200,84336175,3370,3370,3370,3370,0
20240705,152100,84336175,3370,3370,3370,3370,0
20240705,152000,84336175,3370,3370,3370,3370,0
20240705,151900,84336175,3370,3370,3370,3370,0
20240705,151800,84336175,3370,3370,3370,3370,1474
20240705,151700,79368795,3370,3370,3370,3370,30
20240705,151600,79267695,3370,3375,3375,3370,136
20240705,151500,78809135,3380,3380,3380,3380,1
20240705,151400,78805755,3390,3390,3390,3390,8
20240705,151300,78778635,3390,3390,3390,3390,1
20240705,151200,78775245,3375,3375,3375,3375,0
20240705,151100,78775245,3375,3375,3375,3375,0
20240705,151000,78775245,3375,3375,3375,3375,0
20240705,150900,78775245,3375,3375,3375,3375,0
20240705,150800,78775245,3375,3375,3375,3375,200
20240705,150700,78100245,3390,3390,3390,3390,0
20240705,150600,78100245,3390,3390,3390,3390,0
20240705,150500,78100245,3390,3390,3390,3390,0
20240705,150400,78100245,3390,3390,3390,3390,0
20240705,150300,78100245,3390,3380,3390,3380,2
20240705,150200,78093475,3375,3375,3375,3375,20
20240705,150100,78025975,3390,3390,3390,3390,1
20240705,150000,78022585,3370,3370,3370,3370,0
20240705,145900,78022585,3370,3375,3375,3370,1464
20240705,145800,73088665,3370,3370,3370,3370,0
20240705,145700,73088665,3370,3370,3370,3370,0
20240705,145600,73088665,3370,3370,3370,3370,0
20240705,145500,73088665,3370,3370,3370,3370,1
20240705,145400,73085295,3390,3390,3390,3390,0
20240705,145300,73085295,3390,3390,3390,3390,0
20240705,145200,73085295,3390,3390,3390,3390,1
20240705,145100,73081905,3370,3370,3370,3370,0
20240705,145000,73081905,3370,3375,3375,3370,514
20240705,144900,71348485,3390,3390,3390,3390,0
20240705,144800,71348485,3390,3390,3390,3390,0
20240705,144700,71348485,3390,3390,3390,3390,0
20240705,144600,71348485,3390,3390,3390,3390,0
20240705,144500,71348485,3390,3390,3390,3390,0
20240705,144400,71348485,3390,3390,3390,3390,0
20240705,144300,71348485,3390,3390,3390,3390,0
20240705,144200,71348485,3390,3390,3390,3390,0
20240705,144100,71348485,3390,3390,3390,3390,1
20240705,144000,71345095,3390,3390,3390,3390,1
20240705,143900,71341705,3390,3390,3390,3390,0
20240705,143800,71341705,3390,3390,3390,3390,1
20240705,143700,71338315,3370,3370,3370,3370,0
20240705,143600,71338315,3370,3370,3370,3370,0
20240705,143500,71338315,3370,3370,3370,3370,297
20240705,143400,70337425,3390,3390,3390,3390,0
20240705,143300,70337425,3390,3390,3390,3390,1
20240705,143200,70334035,3370,3370,3370,3370,0
20240705,143100,70334035,3370,3370,3370,3370,594
20240705,143000,68332255,3375,3375,3375,3375,0
20240705,142900,68332255,3375,3375,3375,3375,9
20240705,142800,68301880,3375,3375,3375,3375,467
20240705,142700,66725755,3375,3375,3375,3375,199
20240705,142600,66054130,3375,3370,3375,3370,1190
20240705,142500,62043825,3375,3375,3375,3375,326
20240705,142400,60943575,3375,3375,3375,3375,0
20240705,142300,60943575,3375,3375,3375,3375,0
20240705,142200,60943575,3375,3375,3375,3375,0
20240705,142100,60943575,3375,3375,3375,3375,0
20240705,142000,60943575,3375,3375,3375,3375,0
20240705,141900,60943575,3375,3375,3375,3375,0
20240705,141800,60943575,3375,3375,3375,3375,0
20240705,141700,60943575,3375,3375,3375,3375,0
20240705,141600,60943575,3375,3375,3375,3375,0
20240705,141500,60943575,3375,3375,3375,3375,0
20240705,141400,60943575,3375,3375,3375,3375,0
20240705,141300,60943575,3375,3375,3375,3375,0
20240705,141200,60943575,3375,3375,3375,3375,648
20240705,141100,58756575,3375,3375,3375,3375,0
20240705,141000,58756575,3375,3375,3375,3375,0
20240705,140900,58756575,3375,3375,3375,3375,0
20240705,140800,58756575,3375,3375,3375,3375,0
20240705,140700,58756575,3375,3375,3375,3375,0
20240705,140600,58756575,3375,3375,3375,3375,1
20240705,140500,58753200,3390,3390,3390,3390,0
20240705,140400,58753200,3390,3390,3390,3390,0
20240705,140300,58753200,3390,3390,3390,3390,0
20240705,140200,58753200,3390,3390,3390,3390,0
20240705,140100,58753200,3390,3390,3390,3390,0
20240705,140000,58753200,3390,3390,3390,3390,0
20240705,135900,58753200,3390,3390,3390,3390,0
20240705,135800,58753200,3390,3390,3390,3390,0
20240705,135700,58753200,3390,3390,3390,3390,0
20240705,135600,58753200,3390,3390,3390,3390,1
20240705,135500,58749810,3370,3370,3370,3370,0
20240705,135400,58749810,3370,3370,3370,3370,0
20240705,135300,58749810,3370,3370,3370,3370,0
20240705,135200,58749810,3370,3375,3375,3370,500
20240705,135100,57064650,3375,3375,3375,3375,0
20240705,135000,57064650,3375,3375,3375,3375,0
20240705,134900,57064650,3375,3375,3375,3375,0
20240705,134800,57064650,3375,3375,3375,3375,0
20240705,134700,57064650,3375,3375,3375,3375,0
20240705,134600,57064650,3375,3375,3375,3375,0
20240705,134500,57064650,3375,3375,3375,3375,0
20240705,134400,57064650,3375,3375,3375,3375,0
20240705,134300,57064650,3375,3375,3375,3375,1
20240705,134200,57061275,3370,3370,3370,3370,200
20240705,134100,56387275,3390,3370,3390,3370,14
20240705,134000,56339875,3390,3390,3390,3390,30
20240705,133900,56238175,3390,3390,3390,3390,0
20240705,133800,56238175,3390,3390,3390,3390,1
20240705,133700,56234785,3370,3370,3370,3370,0
20240705,133600,56234785,3370,3370,3370,3370,0
20240705,133500,56234785,3370,3370,3370,3370,1500
20240705,133400,51179785,3370,3375,3375,3370,1629
20240705,133300,45688115,3390,3390,3390,3390,0
20240705,133200,45688115,3390,3390,3390,3390,0
20240705,133100,45688115,3390,3390,3390,3390,0
20240705,133000,45688115,3390,3390,3390,3390,0
20240705,132900,45688115,3390,3390,3390,3390,0
20240705,132800,45688115,3390,3390,3390,3390,0
20240705,132700,45688115,3390,3390,3390,3390,0
20240705,132600,45688115,3390,3390,3390,3390,0
20240705,132500,45688115,3390,3390,3390,3390,0
20240705,132400,45688115,3390,3390,3390,3390,0
20240705,132300,45688115,3390,3390,3390,3390,0
20240705,132200,45688115,3390,3390,3390,3390,0
20240705,132100,45688115,3390,3390,3390,3390,0
20240705,132000,45688115,3390,3380,3390,3380,300
20240705,131900,44672225,3375,3375,3375,3375,0
20240705,131800,44672225,3375,3375,3375,3375,0
20240705,131700,44672225,3375,3375,3375,3375,0
20240705,131600,44672225,3375,3375,3375,3375,1
20240705,131500,44668850,3380,3380,3380,3380,0
20240705,131400,44668850,3380,3380,3380,3380,0
20240705,131300,44668850,3380,3380,3380,3380,0
20240705,131200,44668850,3380,3380,3380,3380,0
20240705,131100,44668850,3380,3380,3380,3380,0
20240705,131000,44668850,3380,3380,3380,3380,0
20240705,130900,44668850,3380,3380,3380,3380,0
20240705,130800,44668850,3380,3380,3380,3380,0
20240705,130700,44668850,3380,3380,3380,3380,1
20240705,130600,44665470,3375,3375,3375,3375,0
20240705,130500,44665470,3375,3375,3375,3375,0
20240705,130400,44665470,3375,3375,3375,3375,0
20240705,130300,44665470,3375,3375,3375,3375,499
20240705,130200,42981345,3375,3375,3375,3375,0
20240705,130100,42981345,3375,3375,3375,3375,0
20240705,130000,42981345,3375,3375,3375,3375,0
20240705,125900,42981345,3375,3375,3375,3375,0
20240705,125800,42981345,3375,3375,3375,3375,0
20240705,125700,42981345,3375,3375,3375,3375,0
20240705,125600,42981345,3375,3375,3375,3375,0
20240705,125500,42981345,3375,3375,3375,3375,52
20240705,125400,42805845,3375,3375,3375,3375,0
20240705,125300,42805845,3375,3375,3375,3375,0
20240705,125200,42805845,3375,3375,3375,3375,0
20240705,125100,42805845,3375,3375,3375,3375,0
20240705,125000,42805845,3375,3375,3375,3375,0
20240705,124900,42805845,3375,3375,3375,3375,100
20240705,124800,42468345,3375,3375,3375,3375,0
20240705,124700,42468345,3375,3375,3375,3375,0
20240705,124600,42468345,3375,3375,3375,3375,0
20240705,124500,42468345,3375,3375,3375,3375,0
20240705,124400,42468345,3375,3375,3375,3375,0
20240705,124300,42468345,3375,3375,3375,3375,30
20240705,124200,42367095,3375,3375,3375,3375,0
20240705,124100,42367095,3375,3375,3375,3375,0
20240705,124000,42367095,3375,3375,3375,3375,0
20240705,123900,42367095,3375,3375,3375,3375,0
20240705,123800,42367095,3375,3375,3375,3375,0
20240705,123700,42367095,3375,3375,3375,3375,0
20240705,123600,42367095,3375,3375,3375,3375,0
20240705,123500,42367095,3375,3375,3375,3375,0
20240705,123400,42367095,3375,3375,3375,3375,0
20240705,123300,42367095,3375,3375,3375,3375,0
20240705,123200,42367095,3375,3375,3375,3375,0
20240705,123100,42367095,3375,3375,3375,3375,0
20240705,123000,42367095,3375,3375,3375,3375,209
20240705,122900,41661720,3375,3375,3375,3375,0
20240705,122800,41661720,3375,3375,3375,3375,0
20240705,122700,41661720,3375,3375,3375,3375,1461
20240705,122600,36730845,3375,3375,3375,3375,0
20240705,122500,36730845,3375,3375,3375,3375,0
20240705,122400,36730845,3375,3375,3375,3375,0
20240705,122300,36730845,3375,3375,3375,3375,0
20240705,122200,36730845,3375,3375,3375,3375,0
20240705,122100,36730845,3375,3375,3375,3375,0
20240705,122000,36730845,3375,3375,3375,3375,0
20240705,121900,36730845,3375,3380,3380,3375,30
20240705,121800,36629465,3380,3380,3380,3380,0
20240705,121700,36629465,3380,3380,3380,3380,0
20240705,121600,36629465,3380,3380,3380,3380,0
20240705,121500,36629465,3380,3380,3380,3380,0
20240705,121400,36629465,3380,3380,3380,3380,0
20240705,121300,36629465,3380,3380,3380,3380,1
20240705,121200,36626085,3375,3375,3375,3375,0
20240705,121100,36626085,3375,3375,3375,3375,200
20240705,121000,35951085,3380,3380,3380,3380,0
20240705,120900,35951085,3380,3380,3380,3380,0
20240705,120800,35951085,3380,3380,3380,3380,0
20240705,120700,35951085,3380,3380,3380,3380,0
20240705,120600,35951085,3380,3380,3380,3380,0
20240705,120500,35951085,3380,3380,3380,3380,785
20240705,120400,33297785,3385,3385,3385,3385,0
20240705,120300,33297785,3385,3385,3385,3385,0
20240705,120200,33297785,3385,3385,3385,3385,1
20240705,120100,33294400,3390,3390,3390,3390,0
20240705,120000,33294400,3390,3390,3390,3390,0
20240705,115900,33294400,3390,3390,3390,3390,2
20240705,115800,33287620,3390,3380,3390,3380,870
20240705,115700,30347010,3385,3385,3385,3385,0
20240705,115600,30347010,3385,3385,3385,3385,0
20240705,115500,30347010,3385,3385,3385,3385,0
20240705,115400,30347010,3385,3385,3385,3385,0
20240705,115300,30347010,3385,3385,3385,3385,0
20240705,115200,30347010,3385,3385,3385,3385,0
20240705,115100,30347010,3385,3385,3385,3385,3
20240705,115000,30336855,3380,3380,3380,3380,0
20240705,114900,30336855,3380,3380,3380,3380,0
20240705,114800,30336855,3380,3380,3380,3380,0
20240705,114700,30336855,3380,3380,3380,3380,0
20240705,114600,30336855,3380,3385,3385,3380,626
20240705,114500,28218535,3390,3390,3390,3390,212
20240705,114400,27499855,3395,3395,3395,3395,0
20240705,114300,27499855,3395,3395,3395,3395,1
20240705,114200,27496460,3395,3395,3395,3395,0
20240705,114100,27496460,3395,3395,3395,3395,0
20240705,114000,27496460,3395,3395,3395,3395,0
20240705,113900,27496460,3395,3395,3395,3395,0
20240705,113800,27496460,3395,3395,3395,3395,0
20240705,113700,27496460,3395,3395,3395,3395,0
20240705,113600,27496460,3395,3395,3395,3395,1
20240705,113500,27493065,3390,3390,3390,3390,0
20240705,113400,27493065,3390,3390,3390,3390,0
20240705,113300,27493065,3390,3390,3390,3390,16
20240705,113200,27438825,3390,3390,3390,3390,0
20240705,113100,27438825,3390,3390,3390,3390,11
20240705,113000,27401535,3390,3390,3390,3390,391
20240705,112900,26076045,3395,3395,3395,3395,0
20240705,112800,26076045,3395,3395,3395,3395,0
20240705,112700,26076045,3395,3395,3395,3395,0
20240705,112600,26076045,3395,3395,3395,3395,0
20240705,112500,26076045,3395,3395,3395,3395,0
20240705,112400,26076045,3395,3395,3395,3395,0
20240705,112300,26076045,3395,3395,3395,3395,0
20240705,112200,26076045,3395,3395,3395,3395,0
20240705,112100,26076045,3395,3395,3395,3395,0
20240705,112000,26076045,3395,3395,3395,3395,0
20240705,111900,26076045,3395,3395,3395,3395,1
20240705,111800,26072650,3390,3390,3390,3390,0
20240705,111700,26072650,3390,3390,3390,3390,0
20240705,111600,26072650,3390,3390,3390,3390,70
20240705,111500,25835350,3395,3390,3395,3390,85
20240705,111400,25547175,3390,3390,3390,3390,108
20240705,111300,25181055,3390,3390,3390,3390,0
20240705,111200,25181055,3390,3390,3390,3390,0
20240705,111100,25181055,3390,3390,3390,3390,0
20240705,111000,25181055,3390,3390,3390,3390,0
20240705,110900,25181055,3390,3390,3390,3390,0
20240705,110800,25181055,3390,3390,3390,3390,0
20240705,110700,25181055,3390,3390,3390,3390,0
20240705,110600,25181055,3390,3390,3390,3390,3
20240705,110500,25170885,3390,3390,3390,3390,0
20240705,110400,25170885,3390,3390,3390,3390,0
20240705,110300,25170885,3390,3390,3390,3390,0
20240705,110200,25170885,3390,3390,3390,3390,0
20240705,110100,25170885,3390,3390,3390,3390,0
20240705,110000,25170885,3390,3390,3390,3390,0
20240705,105900,25170885,3390,3390,3390,3390,0
20240705,105800,25170885,3390,3390,3390,3390,0
20240705,105700,25170885,3390,3390,3390,3390,0
20240705,105600,25170885,3390,3390,3390,3390,1
20240705,105500,25167495,3385,3385,3385,3385,1
20240705,105400,25164110,3385,3390,3390,3385,105
20240705,105300,24808185,3395,3395,3395,3395,0
20240705,105200,24808185,3395,3395,3395,3395,0
20240705,105100,24808185,3395,3395,3395,3395,0
20240705,105000,24808185,3395,3395,3395,3395,1
20240705,104900,24804790,3385,3385,3385,3385,0
20240705,104800,24804790,3385,3385,3385,3385,0
20240705,104700,24804790,3385,3385,3385,3385,102
20240705,104600,24459520,3395,3395,3395,3395,0
20240705,104500,24459520,3395,3395,3395,3395,0
20240705,104400,24459520,3395,3395,3395,3395,0
20240705,104300,24459520,3395,3395,3395,3395,0
20240705,104200,24459520,3395,3395,3395,3395,0
20240705,104100,24459520,3395,3395,3395,3395,0
20240705,104000,24459520,3395,3395,3395,3395,0
20240705,103900,24459520,3395,3395,3395,3395,0
20240705,103800,24459520,3395,3395,3395,3395,0
20240705,103700,24459520,3395,3395,3395,3395,0
20240705,103600,24459520,3395,3395,3395,3395,0
20240705,103500,24459520,3395,3395,3395,3395,0
20240705,103400,24459520,3395,3395,3395,3395,0
20240705,103300,24459520,3395,3395,3395,3395,0
20240705,103200,24459520,3395,3395,3395,3395,0
20240705,103100,24459520,3395,3395,3395,3395,1
20240705,103000,24456125,3380,3380,3380,3380,0
20240705,102900,24456125,3380,3380,3380,3380,791
20240705,102800,21782545,3395,3395,3395,3395,0
20240705,102700,21782545,3395,3395,3395,3395,1
20240705,102600,21779150,3380,3380,3380,3380,1000
20240705,102500,18399150,3395,3395,3395,3395,0
20240705,102400,18399150,3395,3395,3395,3395,0
20240705,102300,18399150,3395,3395,3395,3395,0
20240705,102200,18399150,3395,3395,3395,3395,0
20240705,102100,18399150,3395,3395,3395,3395,0
20240705,102000,18399150,3395,3395,3395,3395,0
20240705,101900,18399150,3395,3395,3395,3395,0
20240705,101800,18399150,3395,3395,3395,3395,0
20240705,101700,18399150,3395,3395,3395,3395,0
20240705,101600,18399150,3395,3395,3395,3395,0
20240705,101500,18399150,3395,3395,3395,3395,0
20240705,101400,18399150,3395,3395,3395,3395,0
20240705,101300,18399150,3395,3395,3395,3395,0
20240705,101200,18399150,3395,3395,3395,3395,0
20240705,101100,18399150,3395,3395,3395,3395,0
20240705,101000,18399150,3395,3395,3395,3395,1
20240705,100900,18395755,3385,3385,3385,3385,0
20240705,100800,18395755,3385,3385,3385,3385,0
20240705,100700,18395755,3385,3385,3385,3385,0
20240705,100600,18395755,3385,3380,3395,3380,61
20240705,100500,18189275,3380,3380,3380,3380,30
20240705,100400,18087875,3380,3375,3380,3375,5
20240705,100300,18070980,3380,3385,3385,3380,404
20240705,100200,16705255,3380,3380,3380,3380,1
20240705,100100,16701875,3400,3400,3400,3400,6
20240705,100000,16681475,3400,3400,3400,3400,2
20240705,095900,16674675,3400,3400,3400,3400,1
20240705,095800,16671275,3375,3375,3375,3375,0
20240705,095700,16671275,3375,3375,3375,3375,0
20240705,095600,16671275,3375,3375,3375,3375,0
20240705,095500,16671275,3375,3380,3380,3375,1031
20240705,095400,13186500,3400,3400,3400,3400,1
20240705,095300,13183100,3375,3375,3375,3375,0
20240705,095200,13183100,3375,3375,3375,3375,408
20240705,095100,11806100,3375,3375,3375,3375,1
20240705,095000,11802725,3400,3400,3400,3400,0
20240705,094900,11802725,3400,3400,3400,3400,0
20240705,094800,11802725,3400,3400,3400,3400,0
20240705,094700,11802725,3400,3400,3400,3400,0
20240705,094600,11802725,3400,3400,3400,3400,1
20240705,094500,11799325,3375,3395,3395,3375,2930
20240705,094400,1888555,3400,3400,3400,3400,0
20240705,094300,1888555,3400,3400,3400,3400,0
20240705,094200,1888555,3400,3400,3400,3400,0
20240705,094100,1888555,3400,3400,3400,3400,0
20240705,094000,1888555,3400,3400,3400,3400,0
20240705,093900,1888555,3400,3400,3400,3400,70
20240705,093800,1650555,3405,3405,3405,3405,0
20240705,093700,1650555,3405,3405,3405,3405,0
20240705,093600,1650555,3405,3405,3405,3405,0
20240705,093500,1650555,3405,3405,3405,3405,0
20240705,093400,1650555,3405,3405,3405,3405,0
20240705,093300,1650555,3405,3405,3405,3405,0
20240705,093200,1650555,3405,3405,3405,3405,0
20240705,093100,1650555,3405,3405,3405,3405,0
20240705,093000,1650555,3405,3405,3405,3405,0
20240705,092900,1650555,3405,3395,3405,3395,32
20240705,092800,1541895,3405,3405,3405,3405,0
20240705,092700,1541895,3405,3405,3405,3405,0
20240705,092600,1541895,3405,3405,3405,3405,0
20240705,092500,1541895,3405,3405,3405,3405,0
20240705,092400,1541895,3405,3405,3405,3405,0
20240705,092300,1541895,3405,3405,3405,3405,0
20240705,092200,1541895,3405,3405,3405,3405,0
20240705,092100,1541895,3405,3405,3405,3405,0
20240705,092000,1541895,3405,3405,3405,3405,0
20240705,091900,1541895,3405,3405,3405,3405,0
20240705,091800,1541895,3405,3405,3405,3405,0
20240705,091700,1541895,3405,3405,3405,3405,1
20240705,091600,1538490,3400,3400,3400,3400,5
20240705,091500,1521490,3405,3405,3405,3405,0
20240705,091400,1521490,3405,3405,3405,3405,0
20240705,091300,1521490,3405,3405,3405,3395,12
20240705,091200,1480730,3400,3400,3400,3400,4
20240705,091100,1467130,3405,3405,3405,3405,2
20240705,091000,1460320,3400,3400,3400,3400,50
20240705,090900,1290320,3405,3405,3405,3405,0
20240705,090800,1290320,3405,3405,3405,3405,0
20240705,090700,1290320,3405,3405,3405,3405,1
20240705,090600,1286915,3400,3400,3400,3400,0
20240705,090500,1286915,3400,3400,3400,3400,1
20240705,090400,1283515,3405,3405,3405,3405,0
20240705,090300,1283515,3405,3405,3405,3405,1
20240705,090200,1280110,3405,3405,3405,3405,350
20240705,090100,88360,3405,3400,3405,3400,8
20240705,090000,61130,3405,3395,3405,3395,18