KissMeData/215480/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,205000,125168650,3210,3210,3210,3210,904
20240702,204900,125168650,3210,3210,3210,3210,0
20240702,204800,125168650,3210,3210,3210,3210,0
20240702,204700,125168650,3210,3210,3210,3210,0
20240702,204600,125168650,3210,3210,3210,3210,0
20240702,204500,125168650,3210,3210,3210,3210,0
20240702,204400,125168650,3210,3210,3210,3210,0
20240702,204300,125168650,3210,3210,3210,3210,0
20240702,204200,125168650,3210,3210,3210,3210,0
20240702,204100,125168650,3210,3210,3210,3210,0
20240702,204000,125168650,3210,3210,3210,3210,0
20240702,203900,125168650,3210,3210,3210,3210,0
20240702,203800,125168650,3210,3210,3210,3210,0
20240702,203700,125168650,3210,3210,3210,3210,0
20240702,203600,125168650,3210,3210,3210,3210,0
20240702,203500,125168650,3210,3210,3210,3210,0
20240702,203400,125168650,3210,3210,3210,3210,0
20240702,203300,125168650,3210,3210,3210,3210,0
20240702,203200,125168650,3210,3210,3210,3210,0
20240702,203100,125168650,3210,3210,3210,3210,0
20240702,203000,125168650,3210,3210,3210,3210,0
20240702,202900,125168650,3210,3210,3210,3210,0
20240702,202800,125168650,3210,3210,3210,3210,0
20240702,202700,125168650,3210,3210,3210,3210,0
20240702,202600,125168650,3210,3210,3210,3210,0
20240702,202500,125168650,3210,3210,3210,3210,0
20240702,202400,125168650,3210,3210,3210,3210,0
20240702,202300,125168650,3210,3210,3210,3210,0
20240702,202200,125168650,3210,3210,3210,3210,0
20240702,202100,125168650,3210,3210,3210,3210,0
20240702,202000,125168650,3210,3210,3210,3210,904
20240702,201900,125168650,3210,3210,3210,3210,0
20240702,201800,125168650,3210,3210,3210,3210,0
20240702,201700,125168650,3210,3210,3210,3210,0
20240702,201600,125168650,3210,3210,3210,3210,0
20240702,201500,125168650,3210,3210,3210,3210,0
20240702,201400,125168650,3210,3210,3210,3210,0
20240702,201300,125168650,3210,3210,3210,3210,0
20240702,201200,125168650,3210,3210,3210,3210,0
20240702,201100,125168650,3210,3210,3210,3210,0
20240702,201000,125168650,3210,3210,3210,3210,0
20240702,200900,125168650,3210,3210,3210,3210,0
20240702,200800,125168650,3210,3210,3210,3210,0
20240702,200700,125168650,3210,3210,3210,3210,0
20240702,200600,125168650,3210,3210,3210,3210,0
20240702,200500,125168650,3210,3210,3210,3210,0
20240702,200400,125168650,3210,3210,3210,3210,0
20240702,200300,125168650,3210,3210,3210,3210,0
20240702,200200,125168650,3210,3210,3210,3210,0
20240702,200100,125168650,3210,3210,3210,3210,0
20240702,200000,125168650,3210,3210,3210,3210,0
20240702,195900,125168650,3210,3210,3210,3210,0
20240702,195800,125168650,3210,3210,3210,3210,0
20240702,195700,125168650,3210,3210,3210,3210,0
20240702,195600,125168650,3210,3210,3210,3210,0
20240702,195500,125168650,3210,3210,3210,3210,0
20240702,195400,125168650,3210,3210,3210,3210,0
20240702,195300,125168650,3210,3210,3210,3210,0
20240702,195200,125168650,3210,3210,3210,3210,0
20240702,195100,125168650,3210,3210,3210,3210,0
20240702,195000,125168650,3210,3210,3210,3210,904
20240702,194900,125168650,3210,3210,3210,3210,0
20240702,194800,125168650,3210,3210,3210,3210,0
20240702,194700,125168650,3210,3210,3210,3210,0
20240702,194600,125168650,3210,3210,3210,3210,0
20240702,194500,125168650,3210,3210,3210,3210,0
20240702,194400,125168650,3210,3210,3210,3210,0
20240702,194300,125168650,3210,3210,3210,3210,0
20240702,194200,125168650,3210,3210,3210,3210,0
20240702,194100,125168650,3210,3210,3210,3210,0
20240702,194000,125168650,3210,3210,3210,3210,0
20240702,193900,125168650,3210,3210,3210,3210,0
20240702,193800,125168650,3210,3210,3210,3210,0
20240702,193700,125168650,3210,3210,3210,3210,0
20240702,193600,125168650,3210,3210,3210,3210,0
20240702,193500,125168650,3210,3210,3210,3210,0
20240702,193400,125168650,3210,3210,3210,3210,0
20240702,193300,125168650,3210,3210,3210,3210,0
20240702,193200,125168650,3210,3210,3210,3210,0
20240702,193100,125168650,3210,3210,3210,3210,0
20240702,193000,125168650,3210,3210,3210,3210,0
20240702,192900,125168650,3210,3210,3210,3210,0
20240702,192800,125168650,3210,3210,3210,3210,0
20240702,192700,125168650,3210,3210,3210,3210,0
20240702,192600,125168650,3210,3210,3210,3210,0
20240702,192500,125168650,3210,3210,3210,3210,0
20240702,192400,125168650,3210,3210,3210,3210,0
20240702,192300,125168650,3210,3210,3210,3210,0
20240702,192200,125168650,3210,3210,3210,3210,0
20240702,192100,125168650,3210,3210,3210,3210,0
20240702,192000,125168650,3210,3210,3210,3210,904
20240702,191900,125168650,3210,3210,3210,3210,0
20240702,191800,125168650,3210,3210,3210,3210,0
20240702,191700,125168650,3210,3210,3210,3210,0
20240702,191600,125168650,3210,3210,3210,3210,0
20240702,191500,125168650,3210,3210,3210,3210,0
20240702,191400,125168650,3210,3210,3210,3210,0
20240702,191300,125168650,3210,3210,3210,3210,0
20240702,191200,125168650,3210,3210,3210,3210,0
20240702,191100,125168650,3210,3210,3210,3210,0
20240702,191000,125168650,3210,3210,3210,3210,0
20240702,190900,125168650,3210,3210,3210,3210,0
20240702,190800,125168650,3210,3210,3210,3210,0
20240702,190700,125168650,3210,3210,3210,3210,0
20240702,190600,125168650,3210,3210,3210,3210,0
20240702,190500,125168650,3210,3210,3210,3210,0
20240702,190400,125168650,3210,3210,3210,3210,0
20240702,190300,125168650,3210,3210,3210,3210,0
20240702,190200,125168650,3210,3210,3210,3210,0
20240702,190100,125168650,3210,3210,3210,3210,0
20240702,190000,125168650,3210,3210,3210,3210,0
20240702,185900,125168650,3210,3210,3210,3210,0
20240702,185800,125168650,3210,3210,3210,3210,0
20240702,185700,125168650,3210,3210,3210,3210,0
20240702,185600,125168650,3210,3210,3210,3210,0
20240702,185500,125168650,3210,3210,3210,3210,0
20240702,185400,125168650,3210,3210,3210,3210,0
20240702,185300,125168650,3210,3210,3210,3210,0
20240702,185200,125168650,3210,3210,3210,3210,0
20240702,185100,125168650,3210,3210,3210,3210,0
20240702,185000,125168650,3210,3210,3210,3210,904
20240702,184900,125168650,3210,3210,3210,3210,0
20240702,184800,125168650,3210,3210,3210,3210,0
20240702,184700,125168650,3210,3210,3210,3210,0
20240702,184600,125168650,3210,3210,3210,3210,0
20240702,184500,125168650,3210,3210,3210,3210,0
20240702,184400,125168650,3210,3210,3210,3210,0
20240702,184300,125168650,3210,3210,3210,3210,0
20240702,184200,125168650,3210,3210,3210,3210,0
20240702,184100,125168650,3210,3210,3210,3210,0
20240702,184000,125168650,3210,3210,3210,3210,0
20240702,183900,125168650,3210,3210,3210,3210,0
20240702,183800,125168650,3210,3210,3210,3210,0
20240702,183700,125168650,3210,3210,3210,3210,0
20240702,183600,125168650,3210,3210,3210,3210,0
20240702,183500,125168650,3210,3210,3210,3210,0
20240702,183400,125168650,3210,3210,3210,3210,0
20240702,183300,125168650,3210,3210,3210,3210,0
20240702,183200,125168650,3210,3210,3210,3210,0
20240702,183100,125168650,3210,3210,3210,3210,0
20240702,183000,125168650,3210,3210,3210,3210,0
20240702,182900,125168650,3210,3210,3210,3210,0
20240702,182800,125168650,3210,3210,3210,3210,0
20240702,182700,125168650,3210,3210,3210,3210,0
20240702,182600,125168650,3210,3210,3210,3210,0
20240702,182500,125168650,3210,3210,3210,3210,0
20240702,182400,125168650,3210,3210,3210,3210,0
20240702,182300,125168650,3210,3210,3210,3210,0
20240702,182200,125168650,3210,3210,3210,3210,0
20240702,182100,125168650,3210,3210,3210,3210,0
20240702,182000,125168650,3210,3210,3210,3210,904
20240702,181900,125168650,3210,3210,3210,3210,0
20240702,181800,125168650,3210,3210,3210,3210,0
20240702,181700,125168650,3210,3210,3210,3210,0
20240702,181600,125168650,3210,3210,3210,3210,0
20240702,181500,125168650,3210,3210,3210,3210,0
20240702,181400,125168650,3210,3210,3210,3210,0
20240702,181300,125168650,3210,3210,3210,3210,0
20240702,181200,125168650,3210,3210,3210,3210,0
20240702,181100,125168650,3210,3210,3210,3210,0
20240702,181000,125168650,3210,3210,3210,3210,0
20240702,180900,125168650,3210,3210,3210,3210,0
20240702,180800,125168650,3210,3210,3210,3210,0
20240702,180700,125168650,3210,3210,3210,3210,0
20240702,180600,125168650,3210,3210,3210,3210,0
20240702,180500,125168650,3210,3210,3210,3210,0
20240702,180400,125168650,3210,3210,3210,3210,0
20240702,180300,125168650,3210,3210,3210,3210,0
20240702,180200,125168650,3210,3210,3210,3210,0
20240702,180100,125168650,3210,3210,3210,3210,0
20240702,180000,125168650,3210,3210,3210,3210,0
20240702,175900,125168650,3210,3210,3210,3210,0
20240702,175800,125168650,3210,3210,3210,3210,0
20240702,175700,125168650,3210,3210,3210,3210,0
20240702,175600,125168650,3210,3210,3210,3210,0
20240702,175500,125168650,3210,3210,3210,3210,0
20240702,175400,125168650,3210,3210,3210,3210,0
20240702,175300,125168650,3210,3210,3210,3210,0
20240702,175200,125168650,3210,3210,3210,3210,0
20240702,175100,125168650,3210,3210,3210,3210,0
20240702,175000,125168650,3210,3210,3210,3210,904
20240702,174900,125168650,3210,3210,3210,3210,0
20240702,174800,125168650,3210,3210,3210,3210,0
20240702,174700,125168650,3210,3210,3210,3210,0
20240702,174600,125168650,3210,3210,3210,3210,0
20240702,174500,125168650,3210,3210,3210,3210,0
20240702,174400,125168650,3210,3210,3210,3210,0
20240702,174300,125168650,3210,3210,3210,3210,0
20240702,174200,125168650,3210,3210,3210,3210,0
20240702,174100,125168650,3210,3210,3210,3210,0
20240702,174000,125168650,3210,3210,3210,3210,0
20240702,173900,125168650,3210,3210,3210,3210,0
20240702,173800,125168650,3210,3210,3210,3210,0
20240702,173700,125168650,3210,3210,3210,3210,0
20240702,173600,125168650,3210,3210,3210,3210,0
20240702,173500,125168650,3210,3210,3210,3210,0
20240702,173400,125168650,3210,3210,3210,3210,0
20240702,173300,125168650,3210,3210,3210,3210,0
20240702,173200,125168650,3210,3210,3210,3210,0
20240702,173100,125168650,3210,3210,3210,3210,0
20240702,173000,125168650,3210,3210,3210,3210,0
20240702,172900,125168650,3210,3210,3210,3210,0
20240702,172800,125168650,3210,3210,3210,3210,0
20240702,172700,125168650,3210,3210,3210,3210,0
20240702,172600,125168650,3210,3210,3210,3210,0
20240702,172500,125168650,3210,3210,3210,3210,0
20240702,172400,125168650,3210,3210,3210,3210,0
20240702,172300,125168650,3210,3210,3210,3210,0
20240702,172200,125168650,3210,3210,3210,3210,0
20240702,172100,125168650,3210,3210,3210,3210,0
20240702,172000,125168650,3210,3210,3210,3210,904
20240702,171900,125168650,3210,3210,3210,3210,0
20240702,171800,125168650,3210,3210,3210,3210,0
20240702,171700,125168650,3210,3210,3210,3210,0
20240702,171600,125168650,3210,3210,3210,3210,0
20240702,171500,125168650,3210,3210,3210,3210,0
20240702,171400,125168650,3210,3210,3210,3210,0
20240702,171300,125168650,3210,3210,3210,3210,0
20240702,171200,125168650,3210,3210,3210,3210,0
20240702,171100,125168650,3210,3210,3210,3210,0
20240702,171000,125168650,3210,3210,3210,3210,0
20240702,170900,125168650,3210,3210,3210,3210,0
20240702,170800,125168650,3210,3210,3210,3210,0
20240702,170700,125168650,3210,3210,3210,3210,0
20240702,170600,125168650,3210,3210,3210,3210,0
20240702,170500,125168650,3210,3210,3210,3210,0
20240702,170400,125168650,3210,3210,3210,3210,0
20240702,170300,125168650,3210,3210,3210,3210,0
20240702,170200,125168650,3210,3210,3210,3210,0
20240702,170100,125168650,3210,3210,3210,3210,0
20240702,170000,125168650,3210,3210,3210,3210,0
20240702,165900,125168650,3210,3210,3210,3210,0
20240702,165800,125168650,3210,3210,3210,3210,0
20240702,165700,125168650,3210,3210,3210,3210,0
20240702,165600,125168650,3210,3210,3210,3210,0
20240702,165500,125168650,3210,3210,3210,3210,0
20240702,165400,125168650,3210,3210,3210,3210,0
20240702,165300,125168650,3210,3210,3210,3210,0
20240702,165200,125168650,3210,3210,3210,3210,0
20240702,165100,125168650,3210,3210,3210,3210,0
20240702,165000,125168650,3210,3210,3210,3210,904
20240702,164900,125168650,3210,3210,3210,3210,0
20240702,164800,125168650,3210,3210,3210,3210,0
20240702,164700,125168650,3210,3210,3210,3210,0
20240702,164600,125168650,3210,3210,3210,3210,0
20240702,164500,125168650,3210,3210,3210,3210,0
20240702,164400,125168650,3210,3210,3210,3210,0
20240702,164300,125168650,3210,3210,3210,3210,0
20240702,164200,125168650,3210,3210,3210,3210,0
20240702,164100,125168650,3210,3210,3210,3210,0
20240702,164000,125168650,3210,3210,3210,3210,0
20240702,163900,125168650,3210,3210,3210,3210,0
20240702,163800,125168650,3210,3210,3210,3210,0
20240702,163700,125168650,3210,3210,3210,3210,0
20240702,163600,125168650,3210,3210,3210,3210,0
20240702,163500,125168650,3210,3210,3210,3210,0
20240702,163400,125168650,3210,3210,3210,3210,0
20240702,163300,125168650,3210,3210,3210,3210,0
20240702,163200,125168650,3210,3210,3210,3210,0
20240702,163100,125168650,3210,3210,3210,3210,0
20240702,163000,125168650,3210,3210,3210,3210,0
20240702,162900,125168650,3210,3210,3210,3210,0
20240702,162800,125168650,3210,3210,3210,3210,0
20240702,162700,125168650,3210,3210,3210,3210,0
20240702,162600,125168650,3210,3210,3210,3210,0
20240702,162500,125168650,3210,3210,3210,3210,0
20240702,162400,125168650,3210,3210,3210,3210,0
20240702,162300,125168650,3210,3210,3210,3210,0
20240702,162200,125168650,3210,3210,3210,3210,0
20240702,162100,125168650,3210,3210,3210,3210,0
20240702,162000,125168650,3210,3210,3210,3210,904
20240702,161900,125168650,3210,3210,3210,3210,0
20240702,161800,125168650,3210,3210,3210,3210,0
20240702,161700,125168650,3210,3210,3210,3210,0
20240702,161600,125168650,3210,3210,3210,3210,0
20240702,161500,125168650,3210,3210,3210,3210,0
20240702,161400,125168650,3210,3210,3210,3210,0
20240702,161300,125168650,3210,3210,3210,3210,0
20240702,161200,125168650,3210,3210,3210,3210,0
20240702,161100,125168650,3210,3210,3210,3210,0
20240702,161000,125168650,3210,3210,3210,3210,0
20240702,160900,125168650,3210,3210,3210,3210,0
20240702,160800,125168650,3210,3210,3210,3210,0
20240702,160700,125168650,3210,3210,3210,3210,0
20240702,160600,125168650,3210,3210,3210,3210,0
20240702,160500,125168650,3210,3210,3210,3210,0
20240702,160400,125168650,3210,3210,3210,3210,0
20240702,160300,125168650,3210,3210,3210,3210,0
20240702,160200,125168650,3210,3210,3210,3210,0
20240702,160100,125168650,3210,3210,3210,3210,0
20240702,160000,125168650,3210,3210,3210,3210,0
20240702,155900,125168650,3210,3210,3210,3210,0
20240702,155800,125168650,3210,3210,3210,3210,0
20240702,155700,125168650,3210,3210,3210,3210,0
20240702,155600,125168650,3210,3210,3210,3210,0
20240702,155500,125168650,3210,3210,3210,3210,0
20240702,155400,125168650,3210,3210,3210,3210,0
20240702,155300,125168650,3210,3210,3210,3210,0
20240702,155200,125168650,3210,3210,3210,3210,0
20240702,155100,125168650,3210,3210,3210,3210,0
20240702,155000,125168650,3210,3210,3210,3210,904
20240702,154900,125168650,3210,3210,3210,3210,0
20240702,154800,125168650,3210,3210,3210,3210,0
20240702,154700,125168650,3210,3210,3210,3210,0
20240702,154600,125168650,3210,3210,3210,3210,0
20240702,154500,125168650,3210,3210,3210,3210,0
20240702,154400,125168650,3210,3210,3210,3210,0
20240702,154300,125168650,3210,3210,3210,3210,0
20240702,154200,125168650,3210,3210,3210,3210,0
20240702,154100,125168650,3210,3210,3210,3210,0
20240702,154000,125168650,3210,3210,3210,3210,0
20240702,153900,125168650,3210,3210,3210,3210,0
20240702,153800,125168650,3210,3210,3210,3210,0
20240702,153700,125168650,3210,3210,3210,3210,0
20240702,153600,125168650,3210,3210,3210,3210,0
20240702,153500,125168650,3210,3210,3210,3210,0
20240702,153400,125168650,3210,3210,3210,3210,0
20240702,153300,125168650,3210,3210,3210,3210,0
20240702,153200,125168650,3210,3210,3210,3210,0
20240702,153100,125168650,3210,3210,3210,3210,0
20240702,153000,125168650,3210,3210,3210,3210,904
20240702,152900,122266810,3210,3210,3210,3210,0
20240702,152800,122266810,3210,3210,3210,3210,0
20240702,152700,122266810,3210,3210,3210,3210,0
20240702,152600,122266810,3210,3210,3210,3210,0
20240702,152500,122266810,3210,3210,3210,3210,0
20240702,152400,122266810,3210,3210,3210,3210,0
20240702,152300,122266810,3210,3210,3210,3210,0
20240702,152200,122266810,3210,3210,3210,3210,0
20240702,152100,122266810,3210,3210,3210,3210,0
20240702,152000,122266810,3210,3210,3210,3210,0
20240702,151900,122266810,3210,3180,3210,3180,3
20240702,151800,122257215,3210,3210,3210,3210,0
20240702,151700,122257215,3210,3210,3210,3210,0
20240702,151600,122257215,3210,3200,3210,3185,49
20240702,151500,122100445,3210,3210,3210,3210,0
20240702,151400,122100445,3210,3210,3210,3210,0
20240702,151300,122100445,3210,3210,3210,3210,0
20240702,151200,122100445,3210,3210,3210,3210,0
20240702,151100,122100445,3210,3205,3210,3205,2
20240702,151000,122094030,3210,3210,3210,3210,0
20240702,150900,122094030,3210,3210,3210,3210,9
20240702,150800,122065140,3210,3175,3210,3175,1053
20240702,150700,118717860,3175,3175,3175,3175,330
20240702,150600,117670110,3175,3175,3175,3175,500
20240702,150500,116082610,3175,3175,3175,3170,7
20240702,150400,116060390,3175,3175,3175,3170,8
20240702,150300,116034995,3175,3155,3175,3150,240
20240702,150200,115278140,3150,3145,3150,3145,324
20240702,150100,114257545,3150,3150,3150,3150,0
20240702,150000,114257545,3150,3150,3150,3150,72
20240702,145900,114030745,3150,3150,3150,3150,118
20240702,145800,113659045,3150,3150,3150,3150,0
20240702,145700,113659045,3150,3150,3150,3150,0
20240702,145600,113659045,3150,3145,3150,3145,4
20240702,145500,113646455,3150,3150,3150,3150,0
20240702,145400,113646455,3150,3150,3150,3150,136
20240702,145300,113218055,3150,3150,3150,3150,0
20240702,145200,113218055,3150,3145,3150,3145,7
20240702,145100,113196010,3150,3140,3150,3140,6
20240702,145000,113177130,3150,3150,3150,3150,0
20240702,144900,113177130,3150,3150,3150,3150,6
20240702,144800,113158230,3150,3110,3150,3110,591
20240702,144700,111314480,3115,3115,3115,3115,20
20240702,144600,111252180,3115,3115,3115,3110,10
20240702,144500,111221040,3115,3115,3115,3115,7
20240702,144400,111199235,3120,3120,3120,3120,0
20240702,144300,111199235,3120,3120,3120,3120,30
20240702,144200,111105635,3120,3120,3120,3115,61
20240702,144100,110915350,3120,3115,3120,3110,135
20240702,144000,110494640,3115,3120,3120,3115,200
20240702,143900,109871270,3120,3120,3120,3120,53
20240702,143800,109705910,3120,3115,3120,3115,55
20240702,143700,109534315,3120,3120,3120,3115,257
20240702,143600,108732480,3120,3115,3120,3115,97
20240702,143500,108430280,3115,3115,3115,3115,0
20240702,143400,108430280,3115,3115,3115,3115,2
20240702,143300,108424050,3115,3115,3115,3115,0
20240702,143200,108424050,3115,3110,3115,3110,91
20240702,143100,108141015,3110,3110,3110,3105,6
20240702,143000,108122365,3110,3110,3110,3110,0
20240702,142900,108122365,3110,3110,3110,3110,0
20240702,142800,108122365,3110,3110,3110,3105,610
20240702,142700,106228265,3115,3120,3120,3115,7
20240702,142600,106206450,3105,3115,3120,3105,1007
20240702,142500,103071920,3120,3120,3120,3120,0
20240702,142400,103071920,3120,3120,3120,3120,4
20240702,142300,103059440,3120,3115,3120,3115,1000
20240702,142200,99939580,3115,3115,3115,3115,5
20240702,142100,99924005,3100,3115,3115,3100,2915
20240702,142000,90878100,3120,3120,3120,3120,72
20240702,141900,90653460,3120,3120,3120,3120,0
20240702,141800,90653460,3120,3120,3120,3120,0
20240702,141700,90653460,3120,3120,3120,3120,1
20240702,141600,90650340,3120,3115,3120,3115,5
20240702,141500,90634755,3120,3120,3120,3120,476
20240702,141400,89149635,3120,3115,3120,3115,4
20240702,141300,89137170,3120,3120,3120,3120,0
20240702,141200,89137170,3120,3120,3120,3120,0
20240702,141100,89137170,3120,3120,3120,3120,0
20240702,141000,89137170,3120,3120,3120,3120,0
20240702,140900,89137170,3120,3120,3120,3120,0
20240702,140800,89137170,3120,3120,3120,3120,2
20240702,140700,89130930,3120,3120,3120,3120,5
20240702,140600,89115330,3115,3120,3120,3115,323
20240702,140500,88107585,3120,3115,3120,3110,104
20240702,140400,87783150,3120,3120,3120,3120,0
20240702,140300,87783150,3120,3120,3120,3120,0
20240702,140200,87783150,3120,3130,3135,3120,228
20240702,140100,87071765,3130,3120,3140,3100,3467
20240702,140000,76290905,3145,3145,3145,3140,224
20240702,135900,75586430,3145,3115,3145,3115,545
20240702,135800,73888390,3120,3120,3120,3120,1321
20240702,135700,69766870,3120,3130,3130,3120,475
20240702,135600,68282495,3130,3130,3130,3130,163
20240702,135500,67772305,3130,3140,3140,3130,270
20240702,135400,66926460,3140,3140,3140,3140,1
20240702,135300,66923320,3140,3140,3140,3140,0
20240702,135200,66923320,3140,3135,3140,3135,12
20240702,135100,66885645,3135,3135,3135,3135,2
20240702,135000,66879375,3135,3135,3135,3135,0
20240702,134900,66879375,3135,3140,3140,3135,101
20240702,134800,66562240,3135,3135,3135,3135,2
20240702,134700,66555970,3140,3140,3140,3135,233
20240702,134600,65824360,3145,3155,3155,3145,160
20240702,134500,65320940,3155,3155,3155,3155,0
20240702,134400,65320940,3155,3155,3155,3155,0
20240702,134300,65320940,3155,3150,3155,3150,26
20240702,134200,65239005,3150,3150,3150,3150,0
20240702,134100,65239005,3150,3150,3150,3150,0
20240702,134000,65239005,3150,3155,3155,3150,272
20240702,133900,64381845,3150,3150,3150,3150,1
20240702,133800,64378695,3155,3155,3155,3155,99
20240702,133700,64066350,3155,3155,3155,3155,0
20240702,133600,64066350,3155,3155,3155,3155,0
20240702,133500,64066350,3155,3155,3155,3155,0
20240702,133400,64066350,3155,3155,3155,3155,1
20240702,133300,64063195,3160,3160,3160,3160,1
20240702,133200,64060035,3160,3160,3160,3160,0
20240702,133100,64060035,3160,3160,3160,3160,1
20240702,133000,64056875,3165,3165,3165,3165,0
20240702,132900,64056875,3165,3165,3165,3165,0
20240702,132800,64056875,3165,3165,3165,3165,0
20240702,132700,64056875,3165,3165,3165,3165,1
20240702,132600,64053710,3160,3160,3160,3160,4
20240702,132500,64041070,3155,3155,3155,3155,0
20240702,132400,64041070,3155,3160,3160,3155,4
20240702,132300,64028440,3155,3155,3155,3155,1
20240702,132200,64025285,3175,3175,3175,3175,0
20240702,132100,64025285,3175,3160,3175,3160,150
20240702,132000,63549575,3155,3155,3155,3155,19
20240702,131900,63489630,3150,3150,3150,3150,0
20240702,131800,63489630,3150,3150,3150,3150,2
20240702,131700,63483330,3150,3150,3150,3150,0
20240702,131600,63483330,3150,3160,3160,3150,206
20240702,131500,62832385,3180,3180,3180,3180,0
20240702,131400,62832385,3180,3180,3180,3180,0
20240702,131300,62832385,3180,3180,3180,3180,0
20240702,131200,62832385,3180,3180,3180,3180,0
20240702,131100,62832385,3180,3180,3180,3180,0
20240702,131000,62832385,3180,3180,3180,3180,0
20240702,130900,62832385,3180,3180,3180,3180,0
20240702,130800,62832385,3180,3180,3180,3180,0
20240702,130700,62832385,3180,3175,3180,3175,49
20240702,130600,62676805,3180,3180,3180,3180,0
20240702,130500,62676805,3180,3180,3180,3180,0
20240702,130400,62676805,3180,3160,3180,3160,51
20240702,130300,62515625,3180,3175,3180,3175,6
20240702,130200,62496570,3180,3180,3180,3180,0
20240702,130100,62496570,3180,3180,3180,3180,0
20240702,130000,62496570,3180,3180,3180,3180,72
20240702,125900,62267610,3180,3180,3180,3180,0
20240702,125800,62267610,3180,3180,3180,3180,0
20240702,125700,62267610,3180,3175,3180,3175,2
20240702,125600,62261255,3175,3175,3180,3170,51
20240702,125500,62099530,3180,3180,3180,3180,5
20240702,125400,62083630,3180,3180,3180,3180,0
20240702,125300,62083630,3180,3180,3180,3180,0
20240702,125200,62083630,3180,3180,3180,3180,0
20240702,125100,62083630,3180,3180,3180,3180,0
20240702,125000,62083630,3180,3170,3180,3170,101
20240702,124900,61763450,3180,3170,3180,3170,101
20240702,124800,61443270,3180,3180,3180,3180,0
20240702,124700,61443270,3180,3180,3180,3180,0
20240702,124600,61443270,3180,3180,3180,3180,0
20240702,124500,61443270,3180,3180,3180,3180,0
20240702,124400,61443270,3180,3170,3180,3170,32
20240702,124300,61341815,3170,3170,3170,3170,0
20240702,124200,61341815,3170,3165,3170,3165,4
20240702,124100,61329150,3160,3160,3160,3160,0
20240702,124000,61329150,3160,3160,3160,3160,2
20240702,123900,61322830,3170,3170,3170,3170,0
20240702,123800,61322830,3170,3170,3170,3170,0
20240702,123700,61322830,3170,3170,3170,3170,0
20240702,123600,61322830,3170,3170,3170,3170,0
20240702,123500,61322830,3170,3170,3170,3170,0
20240702,123400,61322830,3170,3170,3170,3170,0
20240702,123300,61322830,3170,3170,3170,3170,0
20240702,123200,61322830,3170,3170,3170,3170,0
20240702,123100,61322830,3170,3170,3170,3170,1
20240702,123000,61319660,3155,3160,3160,3155,796
20240702,122900,58806280,3165,3175,3180,3165,58
20240702,122800,58622455,3170,3175,3175,3170,232
20240702,122700,57885995,3175,3175,3175,3175,0
20240702,122600,57885995,3175,3175,3175,3175,3
20240702,122500,57876470,3180,3180,3180,3180,0
20240702,122400,57876470,3180,3180,3180,3180,0
20240702,122300,57876470,3180,3180,3180,3180,1
20240702,122200,57873290,3175,3175,3175,3175,0
20240702,122100,57873290,3175,3175,3175,3175,3
20240702,122000,57863765,3180,3180,3180,3180,73
20240702,121900,57631625,3180,3180,3180,3180,0
20240702,121800,57631625,3180,3180,3180,3180,0
20240702,121700,57631625,3180,3180,3180,3180,0
20240702,121600,57631625,3180,3175,3180,3175,27
20240702,121500,57545895,3180,3180,3180,3180,0
20240702,121400,57545895,3180,3180,3180,3180,0
20240702,121300,57545895,3180,3180,3180,3180,0
20240702,121200,57545895,3180,3180,3180,3180,2
20240702,121100,57539535,3175,3175,3175,3175,764
20240702,121000,55113835,3175,3175,3175,3175,0
20240702,120900,55113835,3175,3175,3175,3175,0
20240702,120800,55113835,3175,3175,3175,3175,0
20240702,120700,55113835,3175,3170,3175,3170,3
20240702,120600,55104320,3170,3170,3170,3170,3
20240702,120500,55094810,3170,3170,3170,3170,0
20240702,120400,55094810,3170,3170,3170,3170,3
20240702,120300,55085300,3170,3170,3170,3170,3
20240702,120200,55075790,3175,3175,3175,3175,0
20240702,120100,55075790,3175,3175,3175,3175,0
20240702,120000,55075790,3175,3170,3175,3170,3
20240702,115900,55066275,3175,3175,3175,3175,0
20240702,115800,55066275,3175,3175,3175,3175,0
20240702,115700,55066275,3175,3175,3175,3175,0
20240702,115600,55066275,3175,3175,3175,3175,0
20240702,115500,55066275,3175,3175,3175,3175,0
20240702,115400,55066275,3175,3175,3175,3175,0
20240702,115300,55066275,3175,3170,3175,3170,10
20240702,115200,55034535,3175,3175,3175,3175,0
20240702,115100,55034535,3175,3175,3175,3175,0
20240702,115000,55034535,3175,3175,3175,3175,0
20240702,114900,55034535,3175,3175,3175,3175,0
20240702,114800,55034535,3175,3175,3175,3175,3
20240702,114700,55025010,3160,3160,3160,3160,10
20240702,114600,54993410,3160,3160,3160,3160,3
20240702,114500,54983930,3155,3155,3155,3155,0
20240702,114400,54983930,3155,3155,3155,3155,0
20240702,114300,54983930,3155,3155,3155,3155,0
20240702,114200,54983930,3155,3155,3155,3155,0
20240702,114100,54983930,3155,3155,3155,3155,2
20240702,114000,54977620,3160,3160,3160,3160,0
20240702,113900,54977620,3160,3160,3160,3160,2
20240702,113800,54971300,3160,3160,3160,3160,0
20240702,113700,54971300,3160,3160,3160,3160,0
20240702,113600,54971300,3160,3160,3160,3160,0
20240702,113500,54971300,3160,3160,3160,3160,0
20240702,113400,54971300,3160,3155,3160,3155,39
20240702,113300,54848250,3175,3175,3175,3175,0
20240702,113200,54848250,3175,3165,3175,3165,79
20240702,113100,54597820,3155,3155,3155,3155,1
20240702,113000,54594665,3170,3170,3170,3170,0
20240702,112900,54594665,3170,3170,3170,3170,0
20240702,112800,54594665,3170,3170,3170,3170,0
20240702,112700,54594665,3170,3195,3195,3115,8643
20240702,112600,27404490,3220,3220,3220,3220,0
20240702,112500,27404490,3220,3220,3220,3220,0
20240702,112400,27404490,3220,3220,3220,3220,0
20240702,112300,27404490,3220,3220,3220,3220,0
20240702,112200,27404490,3220,3220,3220,3220,2
20240702,112100,27398050,3220,3215,3220,3215,4
20240702,112000,27385185,3220,3220,3220,3220,0
20240702,111900,27385185,3220,3220,3220,3220,0
20240702,111800,27385185,3220,3210,3220,3210,84
20240702,111700,27114770,3185,3215,3215,3185,2000
20240702,111600,20730950,3215,3215,3215,3215,3
20240702,111500,20721305,3220,3215,3220,3215,21
20240702,111400,20653785,3220,3220,3220,3215,13
20240702,111300,20611975,3215,3215,3215,3215,2260
20240702,111200,13346075,3215,3215,3215,3215,0
20240702,111100,13346075,3215,3215,3215,3215,0
20240702,111000,13346075,3215,3215,3215,3215,0
20240702,110900,13346075,3215,3215,3215,3215,0
20240702,110800,13346075,3215,3215,3215,3215,0
20240702,110700,13346075,3215,3215,3215,3215,0
20240702,110600,13346075,3215,3215,3215,3215,0
20240702,110500,13346075,3215,3210,3215,3210,2
20240702,110400,13339650,3205,3205,3205,3205,0
20240702,110300,13339650,3205,3205,3205,3205,0
20240702,110200,13339650,3205,3205,3205,3205,0
20240702,110100,13339650,3205,3205,3205,3205,0
20240702,110000,13339650,3205,3205,3205,3205,0
20240702,105900,13339650,3205,3205,3205,3205,0
20240702,105800,13339650,3205,3205,3205,3205,0
20240702,105700,13339650,3205,3205,3205,3205,0
20240702,105600,13339650,3205,3205,3205,3205,2
20240702,105500,13333240,3205,3205,3205,3205,0
20240702,105400,13333240,3205,3205,3205,3205,0
20240702,105300,13333240,3205,3205,3205,3205,0
20240702,105200,13333240,3205,3205,3205,3205,0
20240702,105100,13333240,3205,3205,3210,3205,4
20240702,105000,13320415,3200,3200,3200,3200,0
20240702,104900,13320415,3200,3200,3200,3200,0
20240702,104800,13320415,3200,3200,3200,3200,0
20240702,104700,13320415,3200,3200,3200,3200,0
20240702,104600,13320415,3200,3200,3200,3200,2
20240702,104500,13314015,3200,3200,3200,3200,0
20240702,104400,13314015,3200,3200,3200,3200,0
20240702,104300,13314015,3200,3200,3200,3200,0
20240702,104200,13314015,3200,3200,3200,3200,0
20240702,104100,13314015,3200,3200,3200,3200,2
20240702,104000,13307615,3200,3200,3200,3200,2
20240702,103900,13301215,3200,3200,3200,3200,0
20240702,103800,13301215,3200,3200,3200,3200,0
20240702,103700,13301215,3200,3200,3200,3200,22
20240702,103600,13230815,3190,3190,3190,3190,1
20240702,103500,13227625,3190,3190,3190,3190,0
20240702,103400,13227625,3190,3190,3190,3190,0
20240702,103300,13227625,3190,3190,3190,3190,0
20240702,103200,13227625,3190,3190,3190,3190,0
20240702,103100,13227625,3190,3190,3190,3190,0
20240702,103000,13227625,3190,3190,3190,3190,347
20240702,102900,12120695,3190,3190,3190,3190,0
20240702,102800,12120695,3190,3190,3190,3190,0
20240702,102700,12120695,3190,3190,3190,3190,1
20240702,102600,12117505,3190,3190,3190,3190,0
20240702,102500,12117505,3190,3190,3190,3190,0
20240702,102400,12117505,3190,3195,3195,3190,52
20240702,102300,11951510,3195,3195,3195,3195,50
20240702,102200,11791760,3200,3200,3200,3200,0
20240702,102100,11791760,3200,3200,3200,3200,0
20240702,102000,11791760,3200,3200,3200,3200,5
20240702,101900,11775760,3190,3190,3190,3190,0
20240702,101800,11775760,3190,3195,3195,3190,50
20240702,101700,11616255,3195,3195,3195,3195,3
20240702,101600,11606670,3190,3190,3190,3190,0
20240702,101500,11606670,3190,3190,3190,3190,55
20240702,101400,11431220,3195,3195,3195,3195,7
20240702,101300,11408855,3195,3190,3195,3190,203
20240702,101200,10761270,3190,3190,3190,3190,0
20240702,101100,10761270,3190,3195,3195,3190,222
20240702,101000,10053065,3200,3200,3200,3200,73
20240702,100900,9819465,3195,3195,3195,3195,0
20240702,100800,9819465,3195,3195,3195,3195,0
20240702,100700,9819465,3195,3195,3195,3195,0
20240702,100600,9819465,3195,3200,3200,3195,4
20240702,100500,9806680,3195,3195,3195,3195,2
20240702,100400,9800290,3195,3195,3195,3195,375
20240702,100300,8602165,3210,3210,3210,3210,0
20240702,100200,8602165,3210,3210,3210,3210,0
20240702,100100,8602165,3210,3210,3210,3210,0
20240702,100000,8602165,3210,3210,3210,3210,0
20240702,095900,8602165,3210,3210,3210,3210,0
20240702,095800,8602165,3210,3215,3215,3210,18
20240702,095700,8544370,3215,3215,3215,3215,0
20240702,095600,8544370,3215,3215,3215,3215,7
20240702,095500,8521865,3215,3215,3215,3215,0
20240702,095400,8521865,3215,3215,3215,3210,193
20240702,095300,7902325,3215,3215,3215,3215,4
20240702,095200,7889465,3220,3220,3220,3220,0
20240702,095100,7889465,3220,3220,3220,3220,1
20240702,095000,7886245,3215,3215,3215,3215,0
20240702,094900,7886245,3215,3215,3215,3215,50
20240702,094800,7725495,3215,3215,3215,3215,46
20240702,094700,7577605,3215,3215,3215,3215,0
20240702,094600,7577605,3215,3215,3215,3215,0
20240702,094500,7577605,3215,3215,3215,3215,1
20240702,094400,7574390,3210,3210,3210,3210,0
20240702,094300,7574390,3210,3210,3210,3210,0
20240702,094200,7574390,3210,3210,3210,3210,2
20240702,094100,7567970,3215,3215,3215,3215,0
20240702,094000,7567970,3215,3195,3215,3195,22
20240702,093900,7497640,3215,3215,3215,3215,0
20240702,093800,7497640,3215,3215,3215,3215,0
20240702,093700,7497640,3215,3210,3215,3200,184
20240702,093600,6907880,3200,3200,3200,3200,47
20240702,093500,6757480,3210,3210,3210,3210,0
20240702,093400,6757480,3210,3210,3210,3210,0
20240702,093300,6757480,3210,3210,3210,3210,5
20240702,093200,6741430,3210,3210,3210,3210,0
20240702,093100,6741430,3210,3210,3210,3210,1
20240702,093000,6738220,3210,3210,3210,3210,0
20240702,092900,6738220,3210,3205,3210,3205,3
20240702,092800,6728600,3200,3200,3200,3200,200
20240702,092700,6088600,3205,3205,3205,3205,1
20240702,092600,6085395,3200,3200,3200,3200,0
20240702,092500,6085395,3200,3200,3200,3200,0
20240702,092400,6085395,3200,3200,3200,3200,50
20240702,092300,5925395,3200,3200,3200,3200,150
20240702,092200,5445395,3200,3200,3200,3200,0
20240702,092100,5445395,3200,3200,3200,3200,737
20240702,092000,3086995,3210,3210,3210,3210,13
20240702,091900,3045265,3220,3220,3220,3220,0
20240702,091800,3045265,3220,3220,3220,3220,0
20240702,091700,3045265,3220,3220,3220,3220,0
20240702,091600,3045265,3220,3220,3220,3220,0
20240702,091500,3045265,3220,3220,3220,3220,0
20240702,091400,3045265,3220,3220,3220,3220,0
20240702,091300,3045265,3220,3220,3220,3220,0
20240702,091200,3045265,3220,3220,3220,3220,191
20240702,091100,2430245,3225,3225,3225,3225,1
20240702,091000,2427020,3220,3220,3220,3220,0
20240702,090900,2427020,3220,3220,3220,3220,0
20240702,090800,2427020,3220,3220,3220,3220,25
20240702,090700,2346520,3220,3220,3220,3220,0
20240702,090600,2346520,3220,3220,3220,3220,0
20240702,090500,2346520,3220,3225,3225,3220,58
20240702,090400,2159745,3200,3200,3200,3200,0
20240702,090300,2159745,3200,3200,3200,3200,0
20240702,090200,2159745,3200,3225,3225,3200,149
20240702,090100,1682845,3235,3235,3235,3235,3
20240702,090000,1673140,3230,3230,3230,3230,518