KissMeData/092190/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,200800,141339495,3110,3110,3110,3110,383
20240709,200700,141339495,3110,3110,3110,3110,0
20240709,200600,141339495,3110,3110,3110,3110,0
20240709,200500,141339495,3110,3110,3110,3110,0
20240709,200400,141339495,3110,3110,3110,3110,0
20240709,200300,141339495,3110,3110,3110,3110,0
20240709,200200,141339495,3110,3110,3110,3110,0
20240709,200100,141339495,3110,3110,3110,3110,0
20240709,200000,141339495,3110,3110,3110,3110,0
20240709,195900,141339495,3110,3110,3110,3110,0
20240709,195800,141339495,3110,3110,3110,3110,0
20240709,195700,141339495,3110,3110,3110,3110,0
20240709,195600,141339495,3110,3110,3110,3110,0
20240709,195500,141339495,3110,3110,3110,3110,0
20240709,195400,141339495,3110,3110,3110,3110,0
20240709,195300,141339495,3110,3110,3110,3110,0
20240709,195200,141339495,3110,3110,3110,3110,0
20240709,195100,141339495,3110,3110,3110,3110,0
20240709,195000,141339495,3110,3110,3110,3110,0
20240709,194900,141339495,3110,3110,3110,3110,0
20240709,194800,141339495,3110,3110,3110,3110,0
20240709,194700,141339495,3110,3110,3110,3110,0
20240709,194600,141339495,3110,3110,3110,3110,0
20240709,194500,141339495,3110,3110,3110,3110,0
20240709,194400,141339495,3110,3110,3110,3110,0
20240709,194300,141339495,3110,3110,3110,3110,0
20240709,194200,141339495,3110,3110,3110,3110,0
20240709,194100,141339495,3110,3110,3110,3110,0
20240709,194000,141339495,3110,3110,3110,3110,0
20240709,193900,141339495,3110,3110,3110,3110,0
20240709,193800,141339495,3110,3110,3110,3110,383
20240709,193700,141339495,3110,3110,3110,3110,0
20240709,193600,141339495,3110,3110,3110,3110,0
20240709,193500,141339495,3110,3110,3110,3110,0
20240709,193400,141339495,3110,3110,3110,3110,0
20240709,193300,141339495,3110,3110,3110,3110,0
20240709,193200,141339495,3110,3110,3110,3110,0
20240709,193100,141339495,3110,3110,3110,3110,0
20240709,193000,141339495,3110,3110,3110,3110,0
20240709,192900,141339495,3110,3110,3110,3110,0
20240709,192800,141339495,3110,3110,3110,3110,0
20240709,192700,141339495,3110,3110,3110,3110,0
20240709,192600,141339495,3110,3110,3110,3110,0
20240709,192500,141339495,3110,3110,3110,3110,0
20240709,192400,141339495,3110,3110,3110,3110,0
20240709,192300,141339495,3110,3110,3110,3110,0
20240709,192200,141339495,3110,3110,3110,3110,0
20240709,192100,141339495,3110,3110,3110,3110,0
20240709,192000,141339495,3110,3110,3110,3110,0
20240709,191900,141339495,3110,3110,3110,3110,0
20240709,191800,141339495,3110,3110,3110,3110,0
20240709,191700,141339495,3110,3110,3110,3110,0
20240709,191600,141339495,3110,3110,3110,3110,0
20240709,191500,141339495,3110,3110,3110,3110,0
20240709,191400,141339495,3110,3110,3110,3110,0
20240709,191300,141339495,3110,3110,3110,3110,0
20240709,191200,141339495,3110,3110,3110,3110,0
20240709,191100,141339495,3110,3110,3110,3110,0
20240709,191000,141339495,3110,3110,3110,3110,0
20240709,190900,141339495,3110,3110,3110,3110,0
20240709,190800,141339495,3110,3110,3110,3110,383
20240709,190700,141339495,3110,3110,3110,3110,0
20240709,190600,141339495,3110,3110,3110,3110,0
20240709,190500,141339495,3110,3110,3110,3110,0
20240709,190400,141339495,3110,3110,3110,3110,0
20240709,190300,141339495,3110,3110,3110,3110,0
20240709,190200,141339495,3110,3110,3110,3110,0
20240709,190100,141339495,3110,3110,3110,3110,0
20240709,190000,141339495,3110,3110,3110,3110,0
20240709,185900,141339495,3110,3110,3110,3110,0
20240709,185800,141339495,3110,3110,3110,3110,0
20240709,185700,141339495,3110,3110,3110,3110,0
20240709,185600,141339495,3110,3110,3110,3110,0
20240709,185500,141339495,3110,3110,3110,3110,0
20240709,185400,141339495,3110,3110,3110,3110,0
20240709,185300,141339495,3110,3110,3110,3110,0
20240709,185200,141339495,3110,3110,3110,3110,0
20240709,185100,141339495,3110,3110,3110,3110,0
20240709,185000,141339495,3110,3110,3110,3110,0
20240709,184900,141339495,3110,3110,3110,3110,0
20240709,184800,141339495,3110,3110,3110,3110,0
20240709,184700,141339495,3110,3110,3110,3110,0
20240709,184600,141339495,3110,3110,3110,3110,0
20240709,184500,141339495,3110,3110,3110,3110,0
20240709,184400,141339495,3110,3110,3110,3110,0
20240709,184300,141339495,3110,3110,3110,3110,0
20240709,184200,141339495,3110,3110,3110,3110,0
20240709,184100,141339495,3110,3110,3110,3110,0
20240709,184000,141339495,3110,3110,3110,3110,0
20240709,183900,141339495,3110,3110,3110,3110,0
20240709,183800,141339495,3110,3110,3110,3110,383
20240709,183700,141339495,3110,3110,3110,3110,0
20240709,183600,141339495,3110,3110,3110,3110,0
20240709,183500,141339495,3110,3110,3110,3110,0
20240709,183400,141339495,3110,3110,3110,3110,0
20240709,183300,141339495,3110,3110,3110,3110,0
20240709,183200,141339495,3110,3110,3110,3110,0
20240709,183100,141339495,3110,3110,3110,3110,0
20240709,183000,141339495,3110,3110,3110,3110,0
20240709,182900,141339495,3110,3110,3110,3110,0
20240709,182800,141339495,3110,3110,3110,3110,0
20240709,182700,141339495,3110,3110,3110,3110,0
20240709,182600,141339495,3110,3110,3110,3110,0
20240709,182500,141339495,3110,3110,3110,3110,0
20240709,182400,141339495,3110,3110,3110,3110,0
20240709,182300,141339495,3110,3110,3110,3110,0
20240709,182200,141339495,3110,3110,3110,3110,0
20240709,182100,141339495,3110,3110,3110,3110,0
20240709,182000,141339495,3110,3110,3110,3110,0
20240709,181900,141339495,3110,3110,3110,3110,0
20240709,181800,141339495,3110,3110,3110,3110,0
20240709,181700,141339495,3110,3110,3110,3110,0
20240709,181600,141339495,3110,3110,3110,3110,0
20240709,181500,141339495,3110,3110,3110,3110,0
20240709,181400,141339495,3110,3110,3110,3110,0
20240709,181300,141339495,3110,3110,3110,3110,0
20240709,181200,141339495,3110,3110,3110,3110,0
20240709,181100,141339495,3110,3110,3110,3110,0
20240709,181000,141339495,3110,3110,3110,3110,0
20240709,180900,141339495,3110,3110,3110,3110,0
20240709,180800,141339495,3110,3110,3110,3110,383
20240709,180700,141339495,3110,3110,3110,3110,0
20240709,180600,141339495,3110,3110,3110,3110,0
20240709,180500,141339495,3110,3110,3110,3110,0
20240709,180400,141339495,3110,3110,3110,3110,0
20240709,180300,141339495,3110,3110,3110,3110,0
20240709,180200,141339495,3110,3110,3110,3110,0
20240709,180100,141339495,3110,3110,3110,3110,0
20240709,180000,141339495,3110,3110,3110,3110,0
20240709,175900,141339495,3110,3110,3110,3110,0
20240709,175800,141339495,3110,3110,3110,3110,0
20240709,175700,141339495,3110,3110,3110,3110,0
20240709,175600,141339495,3110,3110,3110,3110,0
20240709,175500,141339495,3110,3110,3110,3110,0
20240709,175400,141339495,3110,3110,3110,3110,0
20240709,175300,141339495,3110,3110,3110,3110,0
20240709,175200,141339495,3110,3110,3110,3110,0
20240709,175100,141339495,3110,3110,3110,3110,0
20240709,175000,141339495,3110,3110,3110,3110,0
20240709,174900,141339495,3110,3110,3110,3110,0
20240709,174800,141339495,3110,3110,3110,3110,0
20240709,174700,141339495,3110,3110,3110,3110,0
20240709,174600,141339495,3110,3110,3110,3110,0
20240709,174500,141339495,3110,3110,3110,3110,0
20240709,174400,141339495,3110,3110,3110,3110,0
20240709,174300,141339495,3110,3110,3110,3110,0
20240709,174200,141339495,3110,3110,3110,3110,0
20240709,174100,141339495,3110,3110,3110,3110,0
20240709,174000,141339495,3110,3110,3110,3110,0
20240709,173900,141339495,3110,3110,3110,3110,0
20240709,173800,141339495,3110,3110,3110,3110,383
20240709,173700,141339495,3110,3110,3110,3110,0
20240709,173600,141339495,3110,3110,3110,3110,0
20240709,173500,141339495,3110,3110,3110,3110,0
20240709,173400,141339495,3110,3110,3110,3110,0
20240709,173300,141339495,3110,3110,3110,3110,0
20240709,173200,141339495,3110,3110,3110,3110,0
20240709,173100,141339495,3110,3110,3110,3110,0
20240709,173000,141339495,3110,3110,3110,3110,0
20240709,172900,141339495,3110,3110,3110,3110,0
20240709,172800,141339495,3110,3110,3110,3110,0
20240709,172700,141339495,3110,3110,3110,3110,0
20240709,172600,141339495,3110,3110,3110,3110,0
20240709,172500,141339495,3110,3110,3110,3110,0
20240709,172400,141339495,3110,3110,3110,3110,0
20240709,172300,141339495,3110,3110,3110,3110,0
20240709,172200,141339495,3110,3110,3110,3110,0
20240709,172100,141339495,3110,3110,3110,3110,0
20240709,172000,141339495,3110,3110,3110,3110,0
20240709,171900,141339495,3110,3110,3110,3110,0
20240709,171800,141339495,3110,3110,3110,3110,0
20240709,171700,141339495,3110,3110,3110,3110,0
20240709,171600,141339495,3110,3110,3110,3110,0
20240709,171500,141339495,3110,3110,3110,3110,0
20240709,171400,141339495,3110,3110,3110,3110,0
20240709,171300,141339495,3110,3110,3110,3110,0
20240709,171200,141339495,3110,3110,3110,3110,0
20240709,171100,141339495,3110,3110,3110,3110,0
20240709,171000,141339495,3110,3110,3110,3110,0
20240709,170900,141339495,3110,3110,3110,3110,0
20240709,170800,141339495,3110,3110,3110,3110,383
20240709,170700,141339495,3110,3110,3110,3110,0
20240709,170600,141339495,3110,3110,3110,3110,0
20240709,170500,141339495,3110,3110,3110,3110,0
20240709,170400,141339495,3110,3110,3110,3110,0
20240709,170300,141339495,3110,3110,3110,3110,0
20240709,170200,141339495,3110,3110,3110,3110,0
20240709,170100,141339495,3110,3110,3110,3110,0
20240709,170000,141339495,3110,3110,3110,3110,0
20240709,165900,141339495,3110,3110,3110,3110,0
20240709,165800,141339495,3110,3110,3110,3110,0
20240709,165700,141339495,3110,3110,3110,3110,0
20240709,165600,141339495,3110,3110,3110,3110,0
20240709,165500,141339495,3110,3110,3110,3110,0
20240709,165400,141339495,3110,3110,3110,3110,0
20240709,165300,141339495,3110,3110,3110,3110,0
20240709,165200,141339495,3110,3110,3110,3110,0
20240709,165100,141339495,3110,3110,3110,3110,0
20240709,165000,141339495,3110,3110,3110,3110,0
20240709,164900,141339495,3110,3110,3110,3110,0
20240709,164800,141339495,3110,3110,3110,3110,0
20240709,164700,141339495,3110,3110,3110,3110,0
20240709,164600,141339495,3110,3110,3110,3110,0
20240709,164500,141339495,3110,3110,3110,3110,0
20240709,164400,141339495,3110,3110,3110,3110,0
20240709,164300,141339495,3110,3110,3110,3110,0
20240709,164200,141339495,3110,3110,3110,3110,0
20240709,164100,141339495,3110,3110,3110,3110,0
20240709,164000,141339495,3110,3110,3110,3110,0
20240709,163900,141339495,3110,3110,3110,3110,0
20240709,163800,141339495,3110,3110,3110,3110,383
20240709,163700,141339495,3110,3110,3110,3110,0
20240709,163600,141339495,3110,3110,3110,3110,0
20240709,163500,141339495,3110,3110,3110,3110,0
20240709,163400,141339495,3110,3110,3110,3110,0
20240709,163300,141339495,3110,3110,3110,3110,0
20240709,163200,141339495,3110,3110,3110,3110,0
20240709,163100,141339495,3110,3110,3110,3110,0
20240709,163000,141339495,3110,3110,3110,3110,0
20240709,162900,141339495,3110,3110,3110,3110,0
20240709,162800,141339495,3110,3110,3110,3110,0
20240709,162700,141339495,3110,3110,3110,3110,0
20240709,162600,141339495,3110,3110,3110,3110,0
20240709,162500,141339495,3110,3110,3110,3110,0
20240709,162400,141339495,3110,3110,3110,3110,0
20240709,162300,141339495,3110,3110,3110,3110,0
20240709,162200,141339495,3110,3110,3110,3110,0
20240709,162100,141339495,3110,3110,3110,3110,0
20240709,162000,141339495,3110,3110,3110,3110,0
20240709,161900,141339495,3110,3110,3110,3110,0
20240709,161800,141339495,3110,3110,3110,3110,0
20240709,161700,141339495,3110,3110,3110,3110,0
20240709,161600,141339495,3110,3110,3110,3110,0
20240709,161500,141339495,3110,3110,3110,3110,0
20240709,161400,141339495,3110,3110,3110,3110,0
20240709,161300,141339495,3110,3110,3110,3110,0
20240709,161200,141339495,3110,3110,3110,3110,0
20240709,161100,141339495,3110,3110,3110,3110,0
20240709,161000,141339495,3110,3110,3110,3110,0
20240709,160900,141339495,3110,3110,3110,3110,0
20240709,160800,141339495,3110,3110,3110,3110,383
20240709,160700,141339495,3110,3110,3110,3110,0
20240709,160600,141339495,3110,3110,3110,3110,0
20240709,160500,141339495,3110,3110,3110,3110,0
20240709,160400,141339495,3110,3110,3110,3110,0
20240709,160300,141339495,3110,3110,3110,3110,0
20240709,160200,141339495,3110,3110,3110,3110,0
20240709,160100,141339495,3110,3110,3110,3110,0
20240709,160000,141339495,3110,3110,3110,3110,0
20240709,155900,141339495,3110,3110,3110,3110,0
20240709,155800,141339495,3110,3110,3110,3110,0
20240709,155700,141339495,3110,3110,3110,3110,0
20240709,155600,141339495,3110,3110,3110,3110,0
20240709,155500,141339495,3110,3110,3110,3110,0
20240709,155400,141339495,3110,3110,3110,3110,0
20240709,155300,141339495,3110,3110,3110,3110,0
20240709,155200,141339495,3110,3110,3110,3110,0
20240709,155100,141339495,3110,3110,3110,3110,0
20240709,155000,141339495,3110,3110,3110,3110,0
20240709,154900,141339495,3110,3110,3110,3110,0
20240709,154800,141339495,3110,3110,3110,3110,0
20240709,154700,141339495,3110,3110,3110,3110,0
20240709,154600,141339495,3110,3110,3110,3110,0
20240709,154500,141339495,3110,3110,3110,3110,0
20240709,154400,141339495,3110,3110,3110,3110,0
20240709,154300,141339495,3110,3110,3110,3110,0
20240709,154200,141339495,3110,3110,3110,3110,0
20240709,154100,141339495,3110,3110,3110,3110,0
20240709,154000,141339495,3110,3110,3110,3110,0
20240709,153900,141339495,3110,3110,3110,3110,0
20240709,153800,141339495,3110,3110,3110,3110,383
20240709,153700,141339495,3110,3110,3110,3110,0
20240709,153600,141339495,3110,3110,3110,3110,0
20240709,153500,141339495,3110,3110,3110,3110,0
20240709,153400,141339495,3110,3110,3110,3110,0
20240709,153300,141339495,3110,3110,3110,3110,0
20240709,153200,141339495,3110,3110,3110,3110,0
20240709,153100,141339495,3110,3110,3110,3110,0
20240709,153000,141339495,3110,3110,3110,3110,383
20240709,152900,140148365,3080,3080,3080,3080,0
20240709,152800,140148365,3080,3080,3080,3080,0
20240709,152700,140148365,3080,3080,3080,3080,0
20240709,152600,140148365,3080,3080,3080,3080,0
20240709,152500,140148365,3080,3080,3080,3080,0
20240709,152400,140148365,3080,3080,3080,3080,0
20240709,152300,140148365,3080,3080,3080,3080,0
20240709,152200,140148365,3080,3080,3080,3080,0
20240709,152100,140148365,3080,3080,3080,3080,0
20240709,152000,140148365,3080,3080,3080,3080,0
20240709,151900,140148365,3080,3080,3085,3080,7
20240709,151800,140126780,3075,3075,3075,3075,0
20240709,151700,140126780,3075,3075,3075,3075,0
20240709,151600,140126780,3075,3070,3075,3070,32
20240709,151500,140028535,3080,3080,3080,3080,0
20240709,151400,140028535,3080,3080,3080,3080,0
20240709,151300,140028535,3080,3080,3080,3080,0
20240709,151200,140028535,3080,3080,3080,3080,163
20240709,151100,139526495,3085,3085,3085,3085,0
20240709,151000,139526495,3085,3085,3085,3085,0
20240709,150900,139526495,3085,3085,3085,3085,0
20240709,150800,139526495,3085,3085,3085,3085,1
20240709,150700,139523410,3095,3095,3095,3095,0
20240709,150600,139523410,3095,3095,3095,3095,0
20240709,150500,139523410,3095,3085,3095,3085,22
20240709,150400,139455340,3075,3075,3075,3075,32
20240709,150300,139356940,3070,3070,3070,3070,0
20240709,150200,139356940,3070,3070,3070,3070,0
20240709,150100,139356940,3070,3070,3070,3070,0
20240709,150000,139356940,3070,3070,3070,3070,0
20240709,145900,139356940,3070,3090,3090,3070,1445
20240709,145800,134915080,3090,3090,3090,3090,1
20240709,145700,134911990,3090,3090,3090,3090,0
20240709,145600,134911990,3090,3090,3090,3090,0
20240709,145500,134911990,3090,3090,3090,3090,0
20240709,145400,134911990,3090,3090,3090,3090,0
20240709,145300,134911990,3090,3090,3090,3090,0
20240709,145200,134911990,3090,3090,3090,3090,0
20240709,145100,134911990,3090,3090,3090,3090,0
20240709,145000,134911990,3090,3090,3090,3090,0
20240709,144900,134911990,3090,3090,3090,3090,0
20240709,144800,134911990,3090,3090,3090,3090,0
20240709,144700,134911990,3090,3090,3090,3090,0
20240709,144600,134911990,3090,3090,3090,3090,0
20240709,144500,134911990,3090,3090,3090,3090,0
20240709,144400,134911990,3090,3090,3090,3090,0
20240709,144300,134911990,3090,3090,3090,3090,21
20240709,144200,134847100,3080,3080,3080,3080,0
20240709,144100,134847100,3080,3080,3080,3080,0
20240709,144000,134847100,3080,3080,3080,3080,0
20240709,143900,134847100,3080,3090,3090,3080,252
20240709,143800,134070170,3090,3090,3090,3090,0
20240709,143700,134070170,3090,3090,3090,3090,0
20240709,143600,134070170,3090,3090,3090,3090,0
20240709,143500,134070170,3090,3090,3090,3090,0
20240709,143400,134070170,3090,3090,3090,3090,0
20240709,143300,134070170,3090,3090,3090,3090,0
20240709,143200,134070170,3090,3090,3090,3090,0
20240709,143100,134070170,3090,3090,3090,3090,0
20240709,143000,134070170,3090,3090,3090,3090,0
20240709,142900,134070170,3090,3090,3090,3090,0
20240709,142800,134070170,3090,3090,3090,3090,0
20240709,142700,134070170,3090,3090,3090,3090,1
20240709,142600,134067080,3090,3090,3090,3090,22
20240709,142500,133999100,3090,3090,3090,3090,0
20240709,142400,133999100,3090,3090,3090,3090,0
20240709,142300,133999100,3090,3090,3090,3090,0
20240709,142200,133999100,3090,3090,3090,3090,0
20240709,142100,133999100,3090,3090,3090,3090,0
20240709,142000,133999100,3090,3090,3090,3090,0
20240709,141900,133999100,3090,3090,3090,3090,0
20240709,141800,133999100,3090,3090,3090,3090,200
20240709,141700,133381100,3080,3080,3080,3080,0
20240709,141600,133381100,3080,3080,3080,3080,2
20240709,141500,133374940,3085,3085,3085,3085,0
20240709,141400,133374940,3085,3085,3085,3085,0
20240709,141300,133374940,3085,3085,3085,3085,0
20240709,141200,133374940,3085,3085,3085,3085,0
20240709,141100,133374940,3085,3085,3085,3085,0
20240709,141000,133374940,3085,3085,3085,3085,0
20240709,140900,133374940,3085,3085,3085,3085,0
20240709,140800,133374940,3085,3085,3085,3085,0
20240709,140700,133374940,3085,3085,3085,3085,0
20240709,140600,133374940,3085,3085,3085,3085,0
20240709,140500,133374940,3085,3085,3085,3085,0
20240709,140400,133374940,3085,3085,3085,3085,0
20240709,140300,133374940,3085,3085,3085,3085,0
20240709,140200,133374940,3085,3085,3085,3085,0
20240709,140100,133374940,3085,3085,3085,3085,50
20240709,140000,133220690,3085,3085,3085,3085,2
20240709,135900,133214520,3080,3080,3080,3080,139
20240709,135800,132786400,3085,3090,3090,3085,221
20240709,135700,132104610,3095,3095,3095,3095,0
20240709,135600,132104610,3095,3095,3095,3095,0
20240709,135500,132104610,3095,3095,3095,3095,0
20240709,135400,132104610,3095,3095,3095,3095,0
20240709,135300,132104610,3095,3095,3095,3095,0
20240709,135200,132104610,3095,3095,3095,3095,0
20240709,135100,132104610,3095,3095,3095,3095,0
20240709,135000,132104610,3095,3095,3095,3095,0
20240709,134900,132104610,3095,3095,3095,3095,0
20240709,134800,132104610,3095,3095,3095,3095,31
20240709,134700,132008665,3105,3105,3105,3105,0
20240709,134600,132008665,3105,3105,3105,3105,0
20240709,134500,132008665,3105,3105,3105,3105,0
20240709,134400,132008665,3105,3105,3105,3105,0
20240709,134300,132008665,3105,3105,3105,3105,0
20240709,134200,132008665,3105,3105,3105,3105,0
20240709,134100,132008665,3105,3095,3105,3095,14
20240709,134000,131965235,3095,3095,3095,3095,0
20240709,133900,131965235,3095,3095,3095,3095,18
20240709,133800,131909525,3110,3110,3110,3110,0
20240709,133700,131909525,3110,3110,3110,3110,0
20240709,133600,131909525,3110,3110,3110,3110,0
20240709,133500,131909525,3110,3110,3110,3110,0
20240709,133400,131909525,3110,3110,3110,3110,1
20240709,133300,131906415,3085,3095,3095,3085,1186
20240709,133200,128245310,3090,3090,3090,3090,293
20240709,133100,127339940,3090,3090,3090,3090,0
20240709,133000,127339940,3090,3090,3090,3090,0
20240709,132900,127339940,3090,3090,3090,3090,0
20240709,132800,127339940,3090,3100,3100,3090,2000
20240709,132700,121146570,3110,3110,3110,3110,0
20240709,132600,121146570,3110,3110,3110,3110,32
20240709,132500,121047050,3100,3100,3100,3100,0
20240709,132400,121047050,3100,3100,3100,3100,1000
20240709,132300,117947050,3105,3105,3105,3105,0
20240709,132200,117947050,3105,3105,3105,3105,0
20240709,132100,117947050,3105,3100,3105,3100,477
20240709,132000,116468345,3105,3105,3105,3105,524
20240709,131900,114841325,3110,3110,3110,3110,0
20240709,131800,114841325,3110,3110,3110,3110,0
20240709,131700,114841325,3110,3110,3110,3110,0
20240709,131600,114841325,3110,3110,3110,3110,0
20240709,131500,114841325,3110,3110,3110,3110,750
20240709,131400,112508825,3110,3110,3110,3110,173
20240709,131300,111970795,3110,3110,3110,3110,0
20240709,131200,111970795,3110,3110,3110,3110,0
20240709,131100,111970795,3110,3110,3110,3110,0
20240709,131000,111970795,3110,3110,3110,3110,7635
20240709,130900,88225945,3110,3110,3110,3110,504
20240709,130800,86658505,3110,3110,3110,3110,250
20240709,130700,85881005,3110,3110,3110,3110,0
20240709,130600,85881005,3110,3110,3110,3110,0
20240709,130500,85881005,3110,3110,3110,3110,100
20240709,130400,85570005,3110,3110,3110,3110,1000
20240709,130300,82460005,3110,3110,3110,3110,0
20240709,130200,82460005,3110,3110,3110,3110,0
20240709,130100,82460005,3110,3110,3110,3110,2000
20240709,130000,76240005,3110,3110,3110,3110,0
20240709,125900,76240005,3110,3110,3110,3110,0
20240709,125800,76240005,3110,3110,3110,3110,0
20240709,125700,76240005,3110,3110,3110,3110,0
20240709,125600,76240005,3110,3110,3110,3110,0
20240709,125500,76240005,3110,3110,3110,3110,0
20240709,125400,76240005,3110,3110,3110,3110,0
20240709,125300,76240005,3110,3110,3110,3110,0
20240709,125200,76240005,3110,3110,3110,3110,0
20240709,125100,76240005,3110,3110,3110,3110,5
20240709,125000,76224455,3100,3100,3100,3100,0
20240709,124900,76224455,3100,3100,3100,3100,0
20240709,124800,76224455,3100,3100,3100,3100,0
20240709,124700,76224455,3100,3100,3100,3100,0
20240709,124600,76224455,3100,3100,3100,3100,10
20240709,124500,76193455,3100,3105,3105,3100,1094
20240709,124400,72801550,3110,3110,3110,3110,0
20240709,124300,72801550,3110,3110,3110,3110,0
20240709,124200,72801550,3110,3110,3110,3110,20
20240709,124100,72739350,3110,3110,3110,3110,1
20240709,124000,72736240,3100,3100,3100,3100,0
20240709,123900,72736240,3100,3100,3100,3100,0
20240709,123800,72736240,3100,3100,3100,3100,0
20240709,123700,72736240,3100,3100,3100,3100,0
20240709,123600,72736240,3100,3100,3100,3100,74
20240709,123500,72506840,3100,3100,3100,3100,0
20240709,123400,72506840,3100,3110,3110,3100,1000
20240709,123300,69406630,3110,3110,3110,3110,0
20240709,123200,69406630,3110,3110,3110,3110,0
20240709,123100,69406630,3110,3110,3110,3110,0
20240709,123000,69406630,3110,3110,3110,3110,0
20240709,122900,69406630,3110,3110,3110,3110,0
20240709,122800,69406630,3110,3110,3110,3110,0
20240709,122700,69406630,3110,3110,3110,3110,0
20240709,122600,69406630,3110,3100,3110,3100,428
20240709,122500,68075560,3095,3095,3095,3095,0
20240709,122400,68075560,3095,3095,3095,3095,0
20240709,122300,68075560,3095,3095,3095,3095,0
20240709,122200,68075560,3095,3095,3095,3095,0
20240709,122100,68075560,3095,3095,3095,3095,1
20240709,122000,68072465,3095,3095,3095,3095,0
20240709,121900,68072465,3095,3105,3105,3095,3000
20240709,121800,58782350,3105,3105,3105,3105,76
20240709,121700,58546370,3105,3105,3105,3105,0
20240709,121600,58546370,3105,3105,3105,3105,0
20240709,121500,58546370,3105,3105,3105,3105,0
20240709,121400,58546370,3105,3105,3105,3105,0
20240709,121300,58546370,3105,3105,3105,3105,0
20240709,121200,58546370,3105,3105,3105,3105,0
20240709,121100,58546370,3105,3105,3105,3105,0
20240709,121000,58546370,3105,3105,3105,3105,10
20240709,120900,58515320,3110,3110,3110,3110,0
20240709,120800,58515320,3110,3110,3110,3110,0
20240709,120700,58515320,3110,3110,3110,3110,0
20240709,120600,58515320,3110,3110,3110,3110,10
20240709,120500,58484220,3110,3110,3110,3110,0
20240709,120400,58484220,3110,3105,3110,3100,435
20240709,120300,57134490,3100,3100,3100,3100,2
20240709,120200,57128290,3100,3100,3100,3100,0
20240709,120100,57128290,3100,3100,3100,3100,0
20240709,120000,57128290,3100,3100,3100,3100,5
20240709,115900,57112790,3100,3100,3100,3100,0
20240709,115800,57112790,3100,3100,3100,3100,0
20240709,115700,57112790,3100,3100,3100,3100,0
20240709,115600,57112790,3100,3100,3100,3100,426
20240709,115500,55792190,3100,3100,3100,3100,1622
20240709,115400,50763990,3100,3100,3100,3100,0
20240709,115300,50763990,3100,3100,3100,3100,0
20240709,115200,50763990,3100,3100,3100,3100,0
20240709,115100,50763990,3100,3100,3100,3100,0
20240709,115000,50763990,3100,3100,3100,3100,0
20240709,114900,50763990,3100,3100,3100,3100,0
20240709,114800,50763990,3100,3100,3100,3100,0
20240709,114700,50763990,3100,3100,3100,3100,0
20240709,114600,50763990,3100,3100,3100,3100,0
20240709,114500,50763990,3100,3100,3100,3100,0
20240709,114400,50763990,3100,3100,3100,3100,0
20240709,114300,50763990,3100,3100,3100,3100,0
20240709,114200,50763990,3100,3100,3100,3100,0
20240709,114100,50763990,3100,3100,3100,3100,0
20240709,114000,50763990,3100,3100,3100,3100,0
20240709,113900,50763990,3100,3100,3100,3100,0
20240709,113800,50763990,3100,3100,3100,3100,0
20240709,113700,50763990,3100,3100,3100,3100,0
20240709,113600,50763990,3100,3100,3100,3100,0
20240709,113500,50763990,3100,3100,3100,3100,0
20240709,113400,50763990,3100,3100,3100,3100,0
20240709,113300,50763990,3100,3100,3100,3100,0
20240709,113200,50763990,3100,3100,3100,3100,2
20240709,113100,50757790,3095,3095,3095,3095,0
20240709,113000,50757790,3095,3100,3100,3095,17
20240709,112900,50705125,3100,3100,3100,3100,0
20240709,112800,50705125,3100,3100,3100,3100,0
20240709,112700,50705125,3100,3100,3100,3100,0
20240709,112600,50705125,3100,3100,3100,3100,0
20240709,112500,50705125,3100,3100,3100,3100,0
20240709,112400,50705125,3100,3100,3100,3100,0
20240709,112300,50705125,3100,3100,3100,3100,0
20240709,112200,50705125,3100,3100,3100,3100,0
20240709,112100,50705125,3100,3100,3100,3100,0
20240709,112000,50705125,3100,3100,3100,3100,0
20240709,111900,50705125,3100,3100,3100,3100,0
20240709,111800,50705125,3100,3100,3100,3100,0
20240709,111700,50705125,3100,3100,3100,3100,0
20240709,111600,50705125,3100,3100,3100,3100,0
20240709,111500,50705125,3100,3100,3100,3100,0
20240709,111400,50705125,3100,3100,3100,3100,0
20240709,111300,50705125,3100,3100,3100,3100,0
20240709,111200,50705125,3100,3100,3100,3100,0
20240709,111100,50705125,3100,3100,3100,3100,0
20240709,111000,50705125,3100,3100,3100,3100,0
20240709,110900,50705125,3100,3100,3100,3100,0
20240709,110800,50705125,3100,3100,3100,3100,0
20240709,110700,50705125,3100,3100,3100,3100,0
20240709,110600,50705125,3100,3100,3100,3100,0
20240709,110500,50705125,3100,3100,3100,3100,0
20240709,110400,50705125,3100,3100,3100,3100,3
20240709,110300,50695825,3100,3100,3100,3100,0
20240709,110200,50695825,3100,3100,3100,3100,0
20240709,110100,50695825,3100,3100,3100,3100,0
20240709,110000,50695825,3100,3100,3100,3100,0
20240709,105900,50695825,3100,3100,3100,3100,7
20240709,105800,50674125,3100,3100,3100,3100,1018
20240709,105700,47518325,3095,3095,3095,3095,0
20240709,105600,47518325,3095,3095,3095,3095,0
20240709,105500,47518325,3095,3095,3095,3095,2
20240709,105400,47512135,3100,3100,3100,3100,100
20240709,105300,47202135,3100,3100,3100,3100,0
20240709,105200,47202135,3100,3100,3100,3100,145
20240709,105100,46752635,3100,3100,3100,3100,4
20240709,105000,46740235,3100,3100,3100,3100,48
20240709,104900,46591435,3105,3105,3105,3105,94
20240709,104800,46299565,3105,3105,3105,3105,0
20240709,104700,46299565,3105,3105,3105,3105,0
20240709,104600,46299565,3105,3100,3105,3100,947
20240709,104500,43360835,3100,3100,3100,3100,659
20240709,104400,41317935,3105,3105,3105,3105,0
20240709,104300,41317935,3105,3105,3105,3105,30
20240709,104200,41224785,3105,3105,3105,3105,55
20240709,104100,41054010,3105,3105,3105,3105,70
20240709,104000,40836660,3105,3105,3105,3105,30
20240709,103900,40743510,3105,3105,3105,3105,0
20240709,103800,40743510,3105,3105,3105,3105,0
20240709,103700,40743510,3105,3105,3105,3105,1
20240709,103600,40740405,3105,3100,3105,3100,1792
20240709,103500,35177990,3095,3095,3095,3095,0
20240709,103400,35177990,3095,3095,3095,3095,0
20240709,103300,35177990,3095,3095,3095,3095,14
20240709,103200,35134660,3095,3095,3095,3095,0
20240709,103100,35134660,3095,3095,3095,3095,0
20240709,103000,35134660,3095,3095,3095,3095,0
20240709,102900,35134660,3095,3095,3095,3095,270
20240709,102800,34299010,3095,3095,3095,3095,3
20240709,102700,34289725,3095,3105,3105,3095,1007
20240709,102600,31169785,3105,3105,3105,3105,0
20240709,102500,31169785,3105,3105,3105,3105,0
20240709,102400,31169785,3105,3105,3105,3105,0
20240709,102300,31169785,3105,3105,3105,3105,10
20240709,102200,31138735,3105,3105,3105,3105,0
20240709,102100,31138735,3105,3105,3105,3105,0
20240709,102000,31138735,3105,3105,3105,3105,0
20240709,101900,31138735,3105,3105,3105,3105,0
20240709,101800,31138735,3105,3105,3105,3105,0
20240709,101700,31138735,3105,3095,3105,3095,5534
20240709,101600,13985820,3090,3085,3090,3085,43
20240709,101500,13853150,3085,3085,3085,3085,0
20240709,101400,13853150,3085,3085,3085,3085,0
20240709,101300,13853150,3085,3085,3085,3085,1
20240709,101200,13850065,3080,3080,3080,3080,0
20240709,101100,13850065,3080,3080,3080,3080,0
20240709,101000,13850065,3080,3080,3080,3080,0
20240709,100900,13850065,3080,3080,3080,3080,80
20240709,100800,13603665,3080,3080,3080,3080,0
20240709,100700,13603665,3080,3080,3080,3080,0
20240709,100600,13603665,3080,3080,3080,3080,1
20240709,100500,13600585,3080,3080,3080,3080,23
20240709,100400,13529745,3080,3080,3080,3080,0
20240709,100300,13529745,3080,3080,3080,3080,11
20240709,100200,13495865,3080,3080,3080,3080,12
20240709,100100,13458905,3080,3080,3080,3080,75
20240709,100000,13227905,3080,3080,3080,3080,0
20240709,095900,13227905,3080,3080,3080,3080,1
20240709,095800,13224825,3075,3075,3075,3075,10
20240709,095700,13194075,3075,3075,3075,3075,1
20240709,095600,13191000,3070,3070,3070,3070,0
20240709,095500,13191000,3070,3070,3070,3070,0
20240709,095400,13191000,3070,3070,3070,3070,53
20240709,095300,13028290,3070,3070,3070,3070,0
20240709,095200,13028290,3070,3070,3070,3070,0
20240709,095100,13028290,3070,3070,3070,3070,0
20240709,095000,13028290,3070,3070,3070,3070,300
20240709,094900,12107290,3065,3065,3065,3065,33
20240709,094800,12006145,3065,3065,3065,3065,16
20240709,094700,11957105,3065,3065,3065,3065,84
20240709,094600,11699645,3060,3060,3060,3060,0
20240709,094500,11699645,3060,3045,3060,3045,2640
20240709,094400,3629400,3040,3030,3040,3030,20
20240709,094300,3568660,3025,3025,3025,3025,0
20240709,094200,3568660,3025,3025,3025,3025,0
20240709,094100,3568660,3025,3025,3025,3025,0
20240709,094000,3568660,3025,3025,3025,3025,0
20240709,093900,3568660,3025,3025,3025,3025,0
20240709,093800,3568660,3025,3025,3025,3025,0
20240709,093700,3568660,3025,3025,3025,3025,0
20240709,093600,3568660,3025,3025,3025,3025,0
20240709,093500,3568660,3025,3025,3025,3025,138
20240709,093400,3151210,3025,3025,3025,3025,0
20240709,093300,3151210,3025,3025,3025,3025,0
20240709,093200,3151210,3025,3025,3025,3025,0
20240709,093100,3151210,3025,3025,3025,3025,0
20240709,093000,3151210,3025,3025,3025,3025,0
20240709,092900,3151210,3025,3025,3025,3025,264
20240709,092800,2352610,3015,3015,3015,3015,0
20240709,092700,2352610,3015,3025,3025,3015,157
20240709,092600,1879065,3030,3030,3030,3030,43
20240709,092500,1748775,3030,3040,3040,3030,300
20240709,092400,839445,3045,3045,3045,3045,50
20240709,092300,687195,3055,3055,3055,3055,1
20240709,092200,684140,3060,3060,3060,3060,0
20240709,092100,684140,3060,3060,3060,3060,0
20240709,092000,684140,3060,3060,3060,3060,0
20240709,091900,684140,3060,3060,3060,3060,0
20240709,091800,684140,3060,3060,3060,3060,0
20240709,091700,684140,3060,3060,3060,3060,0
20240709,091600,684140,3060,3060,3060,3060,0
20240709,091500,684140,3060,3060,3060,3060,0
20240709,091400,684140,3060,3060,3060,3060,0
20240709,091300,684140,3060,3060,3060,3060,0
20240709,091200,684140,3060,3060,3060,3060,0
20240709,091100,684140,3060,3060,3060,3060,1
20240709,091000,681080,3060,3060,3060,3060,1
20240709,090900,678020,3060,3060,3060,3060,0
20240709,090800,678020,3060,3060,3060,3060,0
20240709,090700,678020,3060,3060,3060,3060,0
20240709,090600,678020,3060,3045,3060,3045,200
20240709,090500,66800,3065,3065,3065,3065,0
20240709,090400,66800,3065,3065,3065,3065,0
20240709,090300,66800,3065,3065,3065,3065,0
20240709,090200,66800,3065,3065,3065,3065,1
20240709,090100,63735,3035,3035,3035,3035,0
20240709,090000,63735,3035,3035,3035,3035,21