KissMeData/088280/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,200500,88996705,2915,2915,2915,2915,457
20240703,200400,88996705,2915,2915,2915,2915,0
20240703,200300,88996705,2915,2915,2915,2915,0
20240703,200200,88996705,2915,2915,2915,2915,0
20240703,200100,88996705,2915,2915,2915,2915,0
20240703,200000,88996705,2915,2915,2915,2915,0
20240703,195900,88996705,2915,2915,2915,2915,0
20240703,195800,88996705,2915,2915,2915,2915,0
20240703,195700,88996705,2915,2915,2915,2915,0
20240703,195600,88996705,2915,2915,2915,2915,0
20240703,195500,88996705,2915,2915,2915,2915,0
20240703,195400,88996705,2915,2915,2915,2915,0
20240703,195300,88996705,2915,2915,2915,2915,0
20240703,195200,88996705,2915,2915,2915,2915,0
20240703,195100,88996705,2915,2915,2915,2915,0
20240703,195000,88996705,2915,2915,2915,2915,0
20240703,194900,88996705,2915,2915,2915,2915,0
20240703,194800,88996705,2915,2915,2915,2915,0
20240703,194700,88996705,2915,2915,2915,2915,0
20240703,194600,88996705,2915,2915,2915,2915,0
20240703,194500,88996705,2915,2915,2915,2915,0
20240703,194400,88996705,2915,2915,2915,2915,0
20240703,194300,88996705,2915,2915,2915,2915,0
20240703,194200,88996705,2915,2915,2915,2915,0
20240703,194100,88996705,2915,2915,2915,2915,0
20240703,194000,88996705,2915,2915,2915,2915,0
20240703,193900,88996705,2915,2915,2915,2915,0
20240703,193800,88996705,2915,2915,2915,2915,0
20240703,193700,88996705,2915,2915,2915,2915,0
20240703,193600,88996705,2915,2915,2915,2915,0
20240703,193500,88996705,2915,2915,2915,2915,457
20240703,193400,88996705,2915,2915,2915,2915,0
20240703,193300,88996705,2915,2915,2915,2915,0
20240703,193200,88996705,2915,2915,2915,2915,0
20240703,193100,88996705,2915,2915,2915,2915,0
20240703,193000,88996705,2915,2915,2915,2915,0
20240703,192900,88996705,2915,2915,2915,2915,0
20240703,192800,88996705,2915,2915,2915,2915,0
20240703,192700,88996705,2915,2915,2915,2915,0
20240703,192600,88996705,2915,2915,2915,2915,0
20240703,192500,88996705,2915,2915,2915,2915,0
20240703,192400,88996705,2915,2915,2915,2915,0
20240703,192300,88996705,2915,2915,2915,2915,0
20240703,192200,88996705,2915,2915,2915,2915,0
20240703,192100,88996705,2915,2915,2915,2915,0
20240703,192000,88996705,2915,2915,2915,2915,0
20240703,191900,88996705,2915,2915,2915,2915,0
20240703,191800,88996705,2915,2915,2915,2915,0
20240703,191700,88996705,2915,2915,2915,2915,0
20240703,191600,88996705,2915,2915,2915,2915,0
20240703,191500,88996705,2915,2915,2915,2915,0
20240703,191400,88996705,2915,2915,2915,2915,0
20240703,191300,88996705,2915,2915,2915,2915,0
20240703,191200,88996705,2915,2915,2915,2915,0
20240703,191100,88996705,2915,2915,2915,2915,0
20240703,191000,88996705,2915,2915,2915,2915,0
20240703,190900,88996705,2915,2915,2915,2915,0
20240703,190800,88996705,2915,2915,2915,2915,0
20240703,190700,88996705,2915,2915,2915,2915,0
20240703,190600,88996705,2915,2915,2915,2915,0
20240703,190500,88996705,2915,2915,2915,2915,457
20240703,190400,88996705,2915,2915,2915,2915,0
20240703,190300,88996705,2915,2915,2915,2915,0
20240703,190200,88996705,2915,2915,2915,2915,0
20240703,190100,88996705,2915,2915,2915,2915,0
20240703,190000,88996705,2915,2915,2915,2915,0
20240703,185900,88996705,2915,2915,2915,2915,0
20240703,185800,88996705,2915,2915,2915,2915,0
20240703,185700,88996705,2915,2915,2915,2915,0
20240703,185600,88996705,2915,2915,2915,2915,0
20240703,185500,88996705,2915,2915,2915,2915,0
20240703,185400,88996705,2915,2915,2915,2915,0
20240703,185300,88996705,2915,2915,2915,2915,0
20240703,185200,88996705,2915,2915,2915,2915,0
20240703,185100,88996705,2915,2915,2915,2915,0
20240703,185000,88996705,2915,2915,2915,2915,0
20240703,184900,88996705,2915,2915,2915,2915,0
20240703,184800,88996705,2915,2915,2915,2915,0
20240703,184700,88996705,2915,2915,2915,2915,0
20240703,184600,88996705,2915,2915,2915,2915,0
20240703,184500,88996705,2915,2915,2915,2915,0
20240703,184400,88996705,2915,2915,2915,2915,0
20240703,184300,88996705,2915,2915,2915,2915,0
20240703,184200,88996705,2915,2915,2915,2915,0
20240703,184100,88996705,2915,2915,2915,2915,0
20240703,184000,88996705,2915,2915,2915,2915,0
20240703,183900,88996705,2915,2915,2915,2915,0
20240703,183800,88996705,2915,2915,2915,2915,0
20240703,183700,88996705,2915,2915,2915,2915,0
20240703,183600,88996705,2915,2915,2915,2915,0
20240703,183500,88996705,2915,2915,2915,2915,457
20240703,183400,88996705,2915,2915,2915,2915,0
20240703,183300,88996705,2915,2915,2915,2915,0
20240703,183200,88996705,2915,2915,2915,2915,0
20240703,183100,88996705,2915,2915,2915,2915,0
20240703,183000,88996705,2915,2915,2915,2915,0
20240703,182900,88996705,2915,2915,2915,2915,0
20240703,182800,88996705,2915,2915,2915,2915,0
20240703,182700,88996705,2915,2915,2915,2915,0
20240703,182600,88996705,2915,2915,2915,2915,0
20240703,182500,88996705,2915,2915,2915,2915,0
20240703,182400,88996705,2915,2915,2915,2915,0
20240703,182300,88996705,2915,2915,2915,2915,0
20240703,182200,88996705,2915,2915,2915,2915,0
20240703,182100,88996705,2915,2915,2915,2915,0
20240703,182000,88996705,2915,2915,2915,2915,0
20240703,181900,88996705,2915,2915,2915,2915,0
20240703,181800,88996705,2915,2915,2915,2915,0
20240703,181700,88996705,2915,2915,2915,2915,0
20240703,181600,88996705,2915,2915,2915,2915,0
20240703,181500,88996705,2915,2915,2915,2915,0
20240703,181400,88996705,2915,2915,2915,2915,0
20240703,181300,88996705,2915,2915,2915,2915,0
20240703,181200,88996705,2915,2915,2915,2915,0
20240703,181100,88996705,2915,2915,2915,2915,0
20240703,181000,88996705,2915,2915,2915,2915,0
20240703,180900,88996705,2915,2915,2915,2915,0
20240703,180800,88996705,2915,2915,2915,2915,0
20240703,180700,88996705,2915,2915,2915,2915,0
20240703,180600,88996705,2915,2915,2915,2915,0
20240703,180500,88996705,2915,2915,2915,2915,457
20240703,180400,88996705,2915,2915,2915,2915,0
20240703,180300,88996705,2915,2915,2915,2915,0
20240703,180200,88996705,2915,2915,2915,2915,0
20240703,180100,88996705,2915,2915,2915,2915,0
20240703,180000,88996705,2915,2915,2915,2915,0
20240703,175900,88996705,2915,2915,2915,2915,0
20240703,175800,88996705,2915,2915,2915,2915,0
20240703,175700,88996705,2915,2915,2915,2915,0
20240703,175600,88996705,2915,2915,2915,2915,0
20240703,175500,88996705,2915,2915,2915,2915,0
20240703,175400,88996705,2915,2915,2915,2915,0
20240703,175300,88996705,2915,2915,2915,2915,0
20240703,175200,88996705,2915,2915,2915,2915,0
20240703,175100,88996705,2915,2915,2915,2915,0
20240703,175000,88996705,2915,2915,2915,2915,0
20240703,174900,88996705,2915,2915,2915,2915,0
20240703,174800,88996705,2915,2915,2915,2915,0
20240703,174700,88996705,2915,2915,2915,2915,0
20240703,174600,88996705,2915,2915,2915,2915,0
20240703,174500,88996705,2915,2915,2915,2915,0
20240703,174400,88996705,2915,2915,2915,2915,0
20240703,174300,88996705,2915,2915,2915,2915,0
20240703,174200,88996705,2915,2915,2915,2915,0
20240703,174100,88996705,2915,2915,2915,2915,0
20240703,174000,88996705,2915,2915,2915,2915,0
20240703,173900,88996705,2915,2915,2915,2915,0
20240703,173800,88996705,2915,2915,2915,2915,0
20240703,173700,88996705,2915,2915,2915,2915,0
20240703,173600,88996705,2915,2915,2915,2915,0
20240703,173500,88996705,2915,2915,2915,2915,457
20240703,173400,88996705,2915,2915,2915,2915,0
20240703,173300,88996705,2915,2915,2915,2915,0
20240703,173200,88996705,2915,2915,2915,2915,0
20240703,173100,88996705,2915,2915,2915,2915,0
20240703,173000,88996705,2915,2915,2915,2915,0
20240703,172900,88996705,2915,2915,2915,2915,0
20240703,172800,88996705,2915,2915,2915,2915,0
20240703,172700,88996705,2915,2915,2915,2915,0
20240703,172600,88996705,2915,2915,2915,2915,0
20240703,172500,88996705,2915,2915,2915,2915,0
20240703,172400,88996705,2915,2915,2915,2915,0
20240703,172300,88996705,2915,2915,2915,2915,0
20240703,172200,88996705,2915,2915,2915,2915,0
20240703,172100,88996705,2915,2915,2915,2915,0
20240703,172000,88996705,2915,2915,2915,2915,0
20240703,171900,88996705,2915,2915,2915,2915,0
20240703,171800,88996705,2915,2915,2915,2915,0
20240703,171700,88996705,2915,2915,2915,2915,0
20240703,171600,88996705,2915,2915,2915,2915,0
20240703,171500,88996705,2915,2915,2915,2915,0
20240703,171400,88996705,2915,2915,2915,2915,0
20240703,171300,88996705,2915,2915,2915,2915,0
20240703,171200,88996705,2915,2915,2915,2915,0
20240703,171100,88996705,2915,2915,2915,2915,0
20240703,171000,88996705,2915,2915,2915,2915,0
20240703,170900,88996705,2915,2915,2915,2915,0
20240703,170800,88996705,2915,2915,2915,2915,0
20240703,170700,88996705,2915,2915,2915,2915,0
20240703,170600,88996705,2915,2915,2915,2915,0
20240703,170500,88996705,2915,2915,2915,2915,457
20240703,170400,88996705,2915,2915,2915,2915,0
20240703,170300,88996705,2915,2915,2915,2915,0
20240703,170200,88996705,2915,2915,2915,2915,0
20240703,170100,88996705,2915,2915,2915,2915,0
20240703,170000,88996705,2915,2915,2915,2915,0
20240703,165900,88996705,2915,2915,2915,2915,0
20240703,165800,88996705,2915,2915,2915,2915,0
20240703,165700,88996705,2915,2915,2915,2915,0
20240703,165600,88996705,2915,2915,2915,2915,0
20240703,165500,88996705,2915,2915,2915,2915,0
20240703,165400,88996705,2915,2915,2915,2915,0
20240703,165300,88996705,2915,2915,2915,2915,0
20240703,165200,88996705,2915,2915,2915,2915,0
20240703,165100,88996705,2915,2915,2915,2915,0
20240703,165000,88996705,2915,2915,2915,2915,0
20240703,164900,88996705,2915,2915,2915,2915,0
20240703,164800,88996705,2915,2915,2915,2915,0
20240703,164700,88996705,2915,2915,2915,2915,0
20240703,164600,88996705,2915,2915,2915,2915,0
20240703,164500,88996705,2915,2915,2915,2915,0
20240703,164400,88996705,2915,2915,2915,2915,0
20240703,164300,88996705,2915,2915,2915,2915,0
20240703,164200,88996705,2915,2915,2915,2915,0
20240703,164100,88996705,2915,2915,2915,2915,0
20240703,164000,88996705,2915,2915,2915,2915,0
20240703,163900,88996705,2915,2915,2915,2915,0
20240703,163800,88996705,2915,2915,2915,2915,0
20240703,163700,88996705,2915,2915,2915,2915,0
20240703,163600,88996705,2915,2915,2915,2915,0
20240703,163500,88996705,2915,2915,2915,2915,457
20240703,163400,88996705,2915,2915,2915,2915,0
20240703,163300,88996705,2915,2915,2915,2915,0
20240703,163200,88996705,2915,2915,2915,2915,0
20240703,163100,88996705,2915,2915,2915,2915,0
20240703,163000,88996705,2915,2915,2915,2915,0
20240703,162900,88996705,2915,2915,2915,2915,0
20240703,162800,88996705,2915,2915,2915,2915,0
20240703,162700,88996705,2915,2915,2915,2915,0
20240703,162600,88996705,2915,2915,2915,2915,0
20240703,162500,88996705,2915,2915,2915,2915,0
20240703,162400,88996705,2915,2915,2915,2915,0
20240703,162300,88996705,2915,2915,2915,2915,0
20240703,162200,88996705,2915,2915,2915,2915,0
20240703,162100,88996705,2915,2915,2915,2915,0
20240703,162000,88996705,2915,2915,2915,2915,0
20240703,161900,88996705,2915,2915,2915,2915,0
20240703,161800,88996705,2915,2915,2915,2915,0
20240703,161700,88996705,2915,2915,2915,2915,0
20240703,161600,88996705,2915,2915,2915,2915,0
20240703,161500,88996705,2915,2915,2915,2915,0
20240703,161400,88996705,2915,2915,2915,2915,0
20240703,161300,88996705,2915,2915,2915,2915,0
20240703,161200,88996705,2915,2915,2915,2915,0
20240703,161100,88996705,2915,2915,2915,2915,0
20240703,161000,88996705,2915,2915,2915,2915,0
20240703,160900,88996705,2915,2915,2915,2915,0
20240703,160800,88996705,2915,2915,2915,2915,0
20240703,160700,88996705,2915,2915,2915,2915,0
20240703,160600,88996705,2915,2915,2915,2915,0
20240703,160500,88996705,2915,2915,2915,2915,457
20240703,160400,88996705,2915,2915,2915,2915,0
20240703,160300,88996705,2915,2915,2915,2915,0
20240703,160200,88996705,2915,2915,2915,2915,0
20240703,160100,88996705,2915,2915,2915,2915,0
20240703,160000,88996705,2915,2915,2915,2915,0
20240703,155900,88996705,2915,2915,2915,2915,0
20240703,155800,88996705,2915,2915,2915,2915,0
20240703,155700,88996705,2915,2915,2915,2915,0
20240703,155600,88996705,2915,2915,2915,2915,0
20240703,155500,88996705,2915,2915,2915,2915,0
20240703,155400,88996705,2915,2915,2915,2915,0
20240703,155300,88996705,2915,2915,2915,2915,0
20240703,155200,88996705,2915,2915,2915,2915,0
20240703,155100,88996705,2915,2915,2915,2915,0
20240703,155000,88996705,2915,2915,2915,2915,0
20240703,154900,88996705,2915,2915,2915,2915,0
20240703,154800,88996705,2915,2915,2915,2915,0
20240703,154700,88996705,2915,2915,2915,2915,0
20240703,154600,88996705,2915,2915,2915,2915,0
20240703,154500,88996705,2915,2915,2915,2915,0
20240703,154400,88996705,2915,2915,2915,2915,0
20240703,154300,88996705,2915,2915,2915,2915,0
20240703,154200,88996705,2915,2915,2915,2915,0
20240703,154100,88996705,2915,2915,2915,2915,0
20240703,154000,88996705,2915,2915,2915,2915,0
20240703,153900,88996705,2915,2915,2915,2915,0
20240703,153800,88996705,2915,2915,2915,2915,0
20240703,153700,88996705,2915,2915,2915,2915,0
20240703,153600,88996705,2915,2915,2915,2915,0
20240703,153500,88996705,2915,2915,2915,2915,457
20240703,153400,88996705,2915,2915,2915,2915,0
20240703,153300,88996705,2915,2915,2915,2915,0
20240703,153200,88996705,2915,2915,2915,2915,0
20240703,153100,88996705,2915,2915,2915,2915,0
20240703,153000,88996705,2915,2915,2915,2915,457
20240703,152900,87664550,2895,2895,2895,2895,0
20240703,152800,87664550,2895,2895,2895,2895,0
20240703,152700,87664550,2895,2895,2895,2895,0
20240703,152600,87664550,2895,2895,2895,2895,0
20240703,152500,87664550,2895,2895,2895,2895,0
20240703,152400,87664550,2895,2895,2895,2895,0
20240703,152300,87664550,2895,2895,2895,2895,0
20240703,152200,87664550,2895,2895,2895,2895,0
20240703,152100,87664550,2895,2895,2895,2895,0
20240703,152000,87664550,2895,2895,2895,2895,0
20240703,151900,87664550,2895,2890,2895,2890,217
20240703,151800,87037400,2890,2890,2890,2890,1
20240703,151700,87034510,2885,2865,2885,2865,1450
20240703,151600,82866510,2865,2865,2865,2830,65
20240703,151500,82680985,2835,2840,2870,2835,311
20240703,151400,81798715,2840,2840,2840,2840,0
20240703,151300,81798715,2840,2845,2845,2840,1010
20240703,151200,78930310,2835,2875,2880,2835,155
20240703,151100,78488975,2875,2875,2880,2875,19
20240703,151000,78434335,2875,2875,2875,2875,23
20240703,150900,78368210,2875,2875,2875,2875,13
20240703,150800,78330835,2875,2875,2875,2875,7
20240703,150700,78310710,2875,2875,2875,2870,1739
20240703,150600,73318375,2875,2875,2875,2875,4
20240703,150500,73306875,2875,2875,2875,2875,116
20240703,150400,72973375,2880,2865,2880,2865,127
20240703,150300,72609120,2865,2865,2865,2865,89
20240703,150200,72354135,2850,2850,2850,2850,0
20240703,150100,72354135,2850,2850,2850,2850,0
20240703,150000,72354135,2850,2850,2850,2850,0
20240703,145900,72354135,2850,2850,2850,2850,0
20240703,145800,72354135,2850,2850,2850,2850,0
20240703,145700,72354135,2850,2850,2850,2850,2
20240703,145600,72348435,2850,2850,2850,2850,0
20240703,145500,72348435,2850,2850,2850,2850,124
20240703,145400,71995035,2835,2835,2835,2835,0
20240703,145300,71995035,2835,2835,2835,2835,1394
20240703,145200,68043045,2835,2835,2835,2835,55
20240703,145100,67887120,2840,2840,2840,2840,50
20240703,145000,67745120,2840,2840,2840,2840,240
20240703,144900,67063520,2845,2845,2845,2845,2
20240703,144800,67057830,2850,2850,2850,2850,4
20240703,144700,67046430,2855,2865,2865,2855,48
20240703,144600,66909000,2860,2860,2860,2860,30
20240703,144500,66823200,2860,2855,2860,2855,465
20240703,144400,65495580,2855,2855,2855,2855,0
20240703,144300,65495580,2855,2855,2855,2855,0
20240703,144200,65495580,2855,2855,2855,2855,0
20240703,144100,65495580,2855,2855,2855,2855,0
20240703,144000,65495580,2855,2855,2855,2855,0
20240703,143900,65495580,2855,2855,2855,2855,0
20240703,143800,65495580,2855,2855,2855,2855,0
20240703,143700,65495580,2855,2855,2855,2855,0
20240703,143600,65495580,2855,2855,2855,2855,0
20240703,143500,65495580,2855,2855,2855,2855,0
20240703,143400,65495580,2855,2855,2855,2855,0
20240703,143300,65495580,2855,2855,2855,2855,5
20240703,143200,65481305,2855,2855,2855,2855,0
20240703,143100,65481305,2855,2855,2855,2855,240
20240703,143000,64796105,2850,2850,2850,2850,120
20240703,142900,64454105,2850,2850,2850,2850,0
20240703,142800,64454105,2850,2845,2850,2845,1298
20240703,142700,60754875,2845,2845,2845,2845,398
20240703,142600,59622565,2845,2845,2845,2845,0
20240703,142500,59622565,2845,2845,2845,2845,8
20240703,142400,59599805,2845,2845,2845,2845,0
20240703,142300,59599805,2845,2845,2845,2845,0
20240703,142200,59599805,2845,2845,2845,2845,0
20240703,142100,59599805,2845,2845,2845,2845,0
20240703,142000,59599805,2845,2845,2845,2845,0
20240703,141900,59599805,2845,2845,2845,2845,1
20240703,141800,59596960,2840,2840,2840,2840,0
20240703,141700,59596960,2840,2840,2840,2840,0
20240703,141600,59596960,2840,2840,2840,2840,17
20240703,141500,59548680,2840,2840,2840,2840,0
20240703,141400,59548680,2840,2840,2840,2840,19
20240703,141300,59494720,2840,2840,2840,2840,0
20240703,141200,59494720,2840,2840,2840,2840,0
20240703,141100,59494720,2840,2840,2840,2840,0
20240703,141000,59494720,2840,2840,2840,2835,306
20240703,140900,58627180,2845,2845,2845,2845,0
20240703,140800,58627180,2845,2845,2845,2845,0
20240703,140700,58627180,2845,2845,2845,2845,0
20240703,140600,58627180,2845,2845,2845,2845,0
20240703,140500,58627180,2845,2845,2845,2845,0
20240703,140400,58627180,2845,2845,2845,2845,0
20240703,140300,58627180,2845,2845,2845,2845,0
20240703,140200,58627180,2845,2845,2845,2845,0
20240703,140100,58627180,2845,2845,2845,2845,0
20240703,140000,58627180,2845,2845,2845,2845,0
20240703,135900,58627180,2845,2845,2845,2845,0
20240703,135800,58627180,2845,2845,2845,2845,0
20240703,135700,58627180,2845,2845,2845,2845,0
20240703,135600,58627180,2845,2845,2845,2845,0
20240703,135500,58627180,2845,2845,2845,2845,0
20240703,135400,58627180,2845,2845,2845,2845,0
20240703,135300,58627180,2845,2845,2845,2845,0
20240703,135200,58627180,2845,2845,2845,2845,0
20240703,135100,58627180,2845,2845,2845,2845,2
20240703,135000,58621490,2845,2845,2845,2845,0
20240703,134900,58621490,2845,2845,2845,2845,0
20240703,134800,58621490,2845,2845,2845,2845,0
20240703,134700,58621490,2845,2845,2845,2845,10
20240703,134600,58593040,2840,2840,2840,2840,0
20240703,134500,58593040,2840,2840,2840,2840,0
20240703,134400,58593040,2840,2840,2840,2840,0
20240703,134300,58593040,2840,2840,2840,2840,0
20240703,134200,58593040,2840,2840,2840,2840,0
20240703,134100,58593040,2840,2840,2840,2840,0
20240703,134000,58593040,2840,2840,2840,2840,0
20240703,133900,58593040,2840,2840,2840,2840,0
20240703,133800,58593040,2840,2840,2840,2840,5
20240703,133700,58578840,2840,2840,2840,2840,0
20240703,133600,58578840,2840,2840,2840,2840,0
20240703,133500,58578840,2840,2840,2840,2840,0
20240703,133400,58578840,2840,2840,2840,2840,0
20240703,133300,58578840,2840,2840,2840,2840,0
20240703,133200,58578840,2840,2840,2840,2840,0
20240703,133100,58578840,2840,2840,2840,2840,0
20240703,133000,58578840,2840,2840,2840,2840,0
20240703,132900,58578840,2840,2840,2840,2840,60
20240703,132800,58408440,2840,2840,2840,2840,10
20240703,132700,58380040,2840,2840,2840,2840,0
20240703,132600,58380040,2840,2840,2840,2840,0
20240703,132500,58380040,2840,2840,2840,2840,0
20240703,132400,58380040,2840,2840,2840,2840,0
20240703,132300,58380040,2840,2840,2840,2840,9
20240703,132200,58354480,2835,2835,2835,2835,36
20240703,132100,58252420,2845,2845,2845,2845,0
20240703,132000,58252420,2845,2845,2845,2845,0
20240703,131900,58252420,2845,2845,2845,2845,0
20240703,131800,58252420,2845,2845,2845,2845,0
20240703,131700,58252420,2845,2835,2845,2835,141
20240703,131600,57852175,2835,2835,2835,2835,25
20240703,131500,57781300,2845,2835,2845,2835,54
20240703,131400,57627720,2835,2835,2835,2835,0
20240703,131300,57627720,2835,2845,2845,2835,15
20240703,131200,57585145,2835,2845,2845,2835,27
20240703,131100,57508500,2835,2835,2835,2835,0
20240703,131000,57508500,2835,2835,2835,2835,0
20240703,130900,57508500,2835,2845,2845,2835,12
20240703,130800,57474430,2840,2840,2840,2840,5
20240703,130700,57460230,2835,2835,2845,2835,15
20240703,130600,57417655,2845,2845,2845,2845,10
20240703,130500,57389205,2835,2835,2835,2835,3
20240703,130400,57380700,2845,2845,2845,2845,3
20240703,130300,57372165,2845,2845,2845,2845,4
20240703,130200,57360785,2845,2845,2845,2845,5
20240703,130100,57346560,2845,2845,2845,2845,1
20240703,130000,57343715,2845,2845,2845,2845,17
20240703,125900,57295350,2845,2845,2845,2845,0
20240703,125800,57295350,2845,2845,2845,2845,0
20240703,125700,57295350,2845,2845,2845,2845,0
20240703,125600,57295350,2845,2845,2845,2845,0
20240703,125500,57295350,2845,2845,2845,2845,38
20240703,125400,57187240,2845,2845,2845,2845,5
20240703,125300,57173015,2850,2850,2850,2850,0
20240703,125200,57173015,2850,2850,2850,2850,0
20240703,125100,57173015,2850,2850,2850,2850,0
20240703,125000,57173015,2850,2850,2850,2850,0
20240703,124900,57173015,2850,2850,2850,2850,2
20240703,124800,57167315,2850,2850,2850,2850,0
20240703,124700,57167315,2850,2850,2850,2850,0
20240703,124600,57167315,2850,2850,2850,2850,0
20240703,124500,57167315,2850,2850,2850,2850,0
20240703,124400,57167315,2850,2850,2850,2850,0
20240703,124300,57167315,2850,2850,2850,2850,0
20240703,124200,57167315,2850,2850,2850,2850,0
20240703,124100,57167315,2850,2850,2850,2850,0
20240703,124000,57167315,2850,2850,2850,2850,1
20240703,123900,57164465,2845,2845,2845,2845,0
20240703,123800,57164465,2845,2840,2845,2840,26
20240703,123700,57090500,2840,2840,2840,2840,0
20240703,123600,57090500,2840,2840,2840,2840,0
20240703,123500,57090500,2840,2840,2840,2840,1
20240703,123400,57087660,2840,2840,2840,2840,1
20240703,123300,57084820,2825,2825,2825,2825,0
20240703,123200,57084820,2825,2825,2825,2825,0
20240703,123100,57084820,2825,2825,2825,2825,5
20240703,123000,57070695,2825,2830,2830,2825,15
20240703,122900,57028315,2825,2825,2825,2825,0
20240703,122800,57028315,2825,2825,2825,2825,0
20240703,122700,57028315,2825,2825,2825,2825,9
20240703,122600,57002890,2835,2835,2835,2835,50
20240703,122500,56861140,2820,2820,2820,2820,220
20240703,122400,56240740,2820,2825,2825,2820,581
20240703,122300,54600920,2830,2830,2830,2830,199
20240703,122200,54037750,2830,2830,2830,2830,0
20240703,122100,54037750,2830,2830,2830,2830,0
20240703,122000,54037750,2830,2835,2835,2830,650
20240703,121900,52198200,2845,2845,2845,2845,200
20240703,121800,51629200,2845,2845,2845,2845,0
20240703,121700,51629200,2845,2845,2845,2845,500
20240703,121600,50206700,2845,2845,2845,2845,0
20240703,121500,50206700,2845,2845,2845,2845,0
20240703,121400,50206700,2845,2840,2845,2830,3001
20240703,121300,41705785,2855,2855,2855,2855,0
20240703,121200,41705785,2855,2855,2855,2855,0
20240703,121100,41705785,2855,2855,2855,2855,0
20240703,121000,41705785,2855,2855,2855,2855,0
20240703,120900,41705785,2855,2855,2855,2855,0
20240703,120800,41705785,2855,2855,2855,2855,1
20240703,120700,41702930,2850,2850,2850,2850,0
20240703,120600,41702930,2850,2850,2850,2850,12
20240703,120500,41668730,2850,2850,2850,2850,38
20240703,120400,41560430,2835,2835,2835,2835,0
20240703,120300,41560430,2835,2835,2835,2835,0
20240703,120200,41560430,2835,2835,2835,2835,0
20240703,120100,41560430,2835,2835,2835,2835,0
20240703,120000,41560430,2835,2835,2835,2835,0
20240703,115900,41560430,2835,2835,2835,2835,0
20240703,115800,41560430,2835,2835,2835,2835,500
20240703,115700,40142930,2840,2840,2840,2840,500
20240703,115600,38722930,2830,2830,2830,2830,0
20240703,115500,38722930,2830,2830,2830,2830,0
20240703,115400,38722930,2830,2830,2830,2830,2
20240703,115300,38717270,2830,2840,2840,2830,1600
20240703,115200,34183135,2855,2850,2855,2850,7
20240703,115100,34163165,2840,2840,2840,2840,0
20240703,115000,34163165,2840,2840,2840,2840,0
20240703,114900,34163165,2840,2840,2840,2840,0
20240703,114800,34163165,2840,2840,2840,2840,0
20240703,114700,34163165,2840,2840,2840,2840,0
20240703,114600,34163165,2840,2840,2840,2840,0
20240703,114500,34163165,2840,2840,2840,2840,0
20240703,114400,34163165,2840,2840,2840,2840,0
20240703,114300,34163165,2840,2840,2840,2840,0
20240703,114200,34163165,2840,2840,2840,2840,0
20240703,114100,34163165,2840,2840,2840,2840,0
20240703,114000,34163165,2840,2840,2840,2840,0
20240703,113900,34163165,2840,2840,2840,2840,0
20240703,113800,34163165,2840,2840,2840,2840,0
20240703,113700,34163165,2840,2840,2840,2840,1
20240703,113600,34160325,2850,2850,2850,2850,100
20240703,113500,33875325,2850,2850,2850,2850,0
20240703,113400,33875325,2850,2840,2850,2840,17
20240703,113300,33827035,2840,2840,2840,2840,0
20240703,113200,33827035,2840,2840,2840,2840,0
20240703,113100,33827035,2840,2840,2840,2840,1
20240703,113000,33824195,2835,2835,2835,2835,0
20240703,112900,33824195,2835,2835,2835,2835,0
20240703,112800,33824195,2835,2835,2835,2835,2
20240703,112700,33818525,2835,2835,2835,2835,0
20240703,112600,33818525,2835,2835,2835,2835,0
20240703,112500,33818525,2835,2835,2835,2835,10
20240703,112400,33790175,2835,2835,2835,2835,10
20240703,112300,33761825,2835,2835,2835,2835,0
20240703,112200,33761825,2835,2835,2835,2835,1
20240703,112100,33758990,2835,2835,2835,2835,0
20240703,112000,33758990,2835,2835,2835,2835,0
20240703,111900,33758990,2835,2835,2835,2835,0
20240703,111800,33758990,2835,2835,2835,2835,10
20240703,111700,33730640,2835,2830,2835,2830,104
20240703,111600,33436310,2830,2830,2830,2830,0
20240703,111500,33436310,2830,2830,2830,2830,100
20240703,111400,33153310,2835,2835,2835,2835,1
20240703,111300,33150475,2835,2835,2835,2835,364
20240703,111200,32118535,2840,2840,2840,2840,15
20240703,111100,32075935,2840,2840,2840,2840,0
20240703,111000,32075935,2840,2840,2840,2840,30
20240703,110900,31990735,2840,2840,2840,2840,0
20240703,110800,31990735,2840,2840,2840,2840,0
20240703,110700,31990735,2840,2840,2840,2840,45
20240703,110600,31862935,2840,2840,2840,2840,61
20240703,110500,31689695,2840,2840,2840,2840,0
20240703,110400,31689695,2840,2840,2840,2840,20
20240703,110300,31632895,2840,2850,2850,2840,2000
20240703,110200,25943050,2855,2855,2855,2855,0
20240703,110100,25943050,2855,2855,2855,2855,0
20240703,110000,25943050,2855,2855,2855,2855,51
20240703,105900,25797445,2850,2850,2850,2850,0
20240703,105800,25797445,2850,2850,2850,2850,0
20240703,105700,25797445,2850,2850,2850,2850,103
20240703,105600,25503895,2855,2855,2855,2855,52
20240703,105500,25355435,2855,2855,2855,2855,0
20240703,105400,25355435,2855,2855,2855,2855,0
20240703,105300,25355435,2855,2855,2855,2855,0
20240703,105200,25355435,2855,2855,2855,2855,0
20240703,105100,25355435,2855,2855,2855,2855,0
20240703,105000,25355435,2855,2860,2860,2855,984
20240703,104900,22541325,2865,2865,2865,2865,0
20240703,104800,22541325,2865,2865,2865,2865,0
20240703,104700,22541325,2865,2865,2865,2865,9
20240703,104600,22515540,2865,2865,2865,2865,0
20240703,104500,22515540,2865,2865,2865,2865,0
20240703,104400,22515540,2865,2865,2865,2865,0
20240703,104300,22515540,2865,2865,2865,2865,0
20240703,104200,22515540,2865,2865,2865,2865,0
20240703,104100,22515540,2865,2865,2865,2865,19
20240703,104000,22461105,2865,2865,2865,2865,0
20240703,103900,22461105,2865,2865,2865,2865,5
20240703,103800,22446780,2865,2865,2865,2865,5
20240703,103700,22432455,2865,2865,2865,2865,10
20240703,103600,22403805,2865,2865,2865,2865,0
20240703,103500,22403805,2865,2865,2865,2865,0
20240703,103400,22403805,2865,2865,2865,2865,0
20240703,103300,22403805,2865,2865,2865,2865,0
20240703,103200,22403805,2865,2865,2865,2865,0
20240703,103100,22403805,2865,2865,2865,2865,0
20240703,103000,22403805,2865,2875,2875,2865,1810
20240703,102900,17212410,2875,2875,2880,2875,149
20240703,102800,16783990,2880,2880,2880,2880,4
20240703,102700,16772470,2890,2890,2890,2890,0
20240703,102600,16772470,2890,2890,2890,2890,0
20240703,102500,16772470,2890,2890,2890,2890,10
20240703,102400,16743570,2890,2890,2890,2890,0
20240703,102300,16743570,2890,2890,2890,2890,0
20240703,102200,16743570,2890,2890,2890,2890,1
20240703,102100,16740680,2875,2875,2875,2875,40
20240703,102000,16625680,2890,2890,2890,2890,100
20240703,101900,16336680,2875,2875,2875,2875,70
20240703,101800,16135430,2880,2880,2880,2880,0
20240703,101700,16135430,2880,2880,2880,2880,0
20240703,101600,16135430,2880,2880,2880,2880,25
20240703,101500,16063430,2880,2880,2880,2880,0
20240703,101400,16063430,2880,2880,2880,2880,10
20240703,101300,16034630,2880,2880,2880,2880,0
20240703,101200,16034630,2880,2880,2880,2880,11
20240703,101100,16002950,2880,2880,2880,2880,1016
20240703,101000,13076870,2885,2885,2885,2885,0
20240703,100900,13076870,2885,2885,2885,2885,0
20240703,100800,13076870,2885,2885,2885,2885,1
20240703,100700,13073985,2895,2895,2895,2895,0
20240703,100600,13073985,2895,2895,2895,2895,0
20240703,100500,13073985,2895,2885,2895,2885,79
20240703,100400,12845980,2885,2895,2895,2885,11
20240703,100300,12814235,2895,2895,2895,2895,0
20240703,100200,12814235,2895,2895,2895,2895,0
20240703,100100,12814235,2895,2895,2895,2895,0
20240703,100000,12814235,2895,2895,2895,2895,0
20240703,095900,12814235,2895,2895,2895,2895,11
20240703,095800,12782390,2895,2895,2895,2895,5
20240703,095700,12767915,2895,2895,2895,2895,1
20240703,095600,12765020,2895,2895,2895,2895,0
20240703,095500,12765020,2895,2895,2895,2895,20
20240703,095400,12707120,2885,2885,2885,2885,0
20240703,095300,12707120,2885,2890,2890,2885,389
20240703,095200,11583310,2890,2890,2890,2890,40
20240703,095100,11467710,2885,2885,2885,2885,0
20240703,095000,11467710,2885,2885,2885,2885,999
20240703,094900,8585595,2885,2885,2885,2885,44
20240703,094800,8458655,2885,2890,2890,2885,144
20240703,094700,8043210,2900,2900,2900,2900,0
20240703,094600,8043210,2900,2895,2900,2895,1377
20240703,094500,4056790,2895,2895,2895,2895,50
20240703,094400,3912040,2895,2895,2895,2895,0
20240703,094300,3912040,2895,2900,2900,2895,133
20240703,094200,3527000,2890,2895,2895,2890,318
20240703,094100,2607965,2895,2895,2895,2895,0
20240703,094000,2607965,2895,2895,2895,2895,10
20240703,093900,2579015,2900,2900,2900,2900,1
20240703,093800,2576115,2910,2895,2910,2890,4
20240703,093700,2564530,2910,2890,2910,2890,51
20240703,093600,2417120,2890,2890,2890,2890,0
20240703,093500,2417120,2890,2890,2890,2890,3
20240703,093400,2408450,2900,2900,2900,2900,0
20240703,093300,2408450,2900,2900,2900,2900,0
20240703,093200,2408450,2900,2900,2900,2900,106
20240703,093100,2101050,2925,2925,2925,2925,0
20240703,093000,2101050,2925,2925,2925,2925,0
20240703,092900,2101050,2925,2925,2925,2925,1
20240703,092800,2098125,2900,2900,2900,2900,117
20240703,092700,1758825,2885,2885,2885,2885,10
20240703,092600,1729975,2900,2900,2900,2900,0
20240703,092500,1729975,2900,2900,2900,2900,0
20240703,092400,1729975,2900,2900,2900,2900,39
20240703,092300,1616875,2900,2900,2900,2900,11
20240703,092200,1584975,2900,2900,2900,2900,0
20240703,092100,1584975,2900,2900,2900,2900,1
20240703,092000,1582075,2895,2895,2895,2895,0
20240703,091900,1582075,2895,2885,2895,2885,72
20240703,091800,1373645,2880,2880,2880,2880,20
20240703,091700,1316045,2880,2875,2880,2875,90
20240703,091600,1057245,2880,2880,2885,2880,62
20240703,091500,878680,2885,2885,2885,2875,86
20240703,091400,631010,2885,2885,2885,2885,1
20240703,091300,628125,2885,2885,2885,2885,50
20240703,091200,483875,2885,2880,2885,2880,9
20240703,091100,457940,2885,2885,2885,2885,1
20240703,091000,455055,2885,2880,2885,2875,20
20240703,090900,397520,2885,2885,2885,2885,0
20240703,090800,397520,2885,2875,2885,2875,6
20240703,090700,380250,2885,2885,2885,2885,0
20240703,090600,380250,2885,2880,2885,2875,8
20240703,090500,357205,2885,2885,2885,2885,0
20240703,090400,357205,2885,2885,2885,2885,0
20240703,090300,357205,2885,2885,2885,2885,1
20240703,090200,354320,2880,2880,2880,2880,0
20240703,090100,354320,2880,2880,2880,2880,107
20240703,090000,46160,2885,2885,2885,2885,16