KissMeData/123700/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,202500,187073205,3445,3445,3445,3445,296
20240705,202400,187073205,3445,3445,3445,3445,0
20240705,202300,187073205,3445,3445,3445,3445,0
20240705,202200,187073205,3445,3445,3445,3445,0
20240705,202100,187073205,3445,3445,3445,3445,0
20240705,202000,187073205,3445,3445,3445,3445,0
20240705,201900,187073205,3445,3445,3445,3445,0
20240705,201800,187073205,3445,3445,3445,3445,0
20240705,201700,187073205,3445,3445,3445,3445,0
20240705,201600,187073205,3445,3445,3445,3445,0
20240705,201500,187073205,3445,3445,3445,3445,0
20240705,201400,187073205,3445,3445,3445,3445,0
20240705,201300,187073205,3445,3445,3445,3445,0
20240705,201200,187073205,3445,3445,3445,3445,0
20240705,201100,187073205,3445,3445,3445,3445,0
20240705,201000,187073205,3445,3445,3445,3445,0
20240705,200900,187073205,3445,3445,3445,3445,0
20240705,200800,187073205,3445,3445,3445,3445,0
20240705,200700,187073205,3445,3445,3445,3445,0
20240705,200600,187073205,3445,3445,3445,3445,0
20240705,200500,187073205,3445,3445,3445,3445,0
20240705,200400,187073205,3445,3445,3445,3445,0
20240705,200300,187073205,3445,3445,3445,3445,0
20240705,200200,187073205,3445,3445,3445,3445,0
20240705,200100,187073205,3445,3445,3445,3445,0
20240705,200000,187073205,3445,3445,3445,3445,0
20240705,195900,187073205,3445,3445,3445,3445,0
20240705,195800,187073205,3445,3445,3445,3445,0
20240705,195700,187073205,3445,3445,3445,3445,0
20240705,195600,187073205,3445,3445,3445,3445,0
20240705,195500,187073205,3445,3445,3445,3445,296
20240705,195400,187073205,3445,3445,3445,3445,0
20240705,195300,187073205,3445,3445,3445,3445,0
20240705,195200,187073205,3445,3445,3445,3445,0
20240705,195100,187073205,3445,3445,3445,3445,0
20240705,195000,187073205,3445,3445,3445,3445,0
20240705,194900,187073205,3445,3445,3445,3445,0
20240705,194800,187073205,3445,3445,3445,3445,0
20240705,194700,187073205,3445,3445,3445,3445,0
20240705,194600,187073205,3445,3445,3445,3445,0
20240705,194500,187073205,3445,3445,3445,3445,0
20240705,194400,187073205,3445,3445,3445,3445,0
20240705,194300,187073205,3445,3445,3445,3445,0
20240705,194200,187073205,3445,3445,3445,3445,0
20240705,194100,187073205,3445,3445,3445,3445,0
20240705,194000,187073205,3445,3445,3445,3445,0
20240705,193900,187073205,3445,3445,3445,3445,0
20240705,193800,187073205,3445,3445,3445,3445,0
20240705,193700,187073205,3445,3445,3445,3445,0
20240705,193600,187073205,3445,3445,3445,3445,0
20240705,193500,187073205,3445,3445,3445,3445,0
20240705,193400,187073205,3445,3445,3445,3445,0
20240705,193300,187073205,3445,3445,3445,3445,0
20240705,193200,187073205,3445,3445,3445,3445,0
20240705,193100,187073205,3445,3445,3445,3445,0
20240705,193000,187073205,3445,3445,3445,3445,0
20240705,192900,187073205,3445,3445,3445,3445,0
20240705,192800,187073205,3445,3445,3445,3445,0
20240705,192700,187073205,3445,3445,3445,3445,0
20240705,192600,187073205,3445,3445,3445,3445,0
20240705,192500,187073205,3445,3445,3445,3445,296
20240705,192400,187073205,3445,3445,3445,3445,0
20240705,192300,187073205,3445,3445,3445,3445,0
20240705,192200,187073205,3445,3445,3445,3445,0
20240705,192100,187073205,3445,3445,3445,3445,0
20240705,192000,187073205,3445,3445,3445,3445,0
20240705,191900,187073205,3445,3445,3445,3445,0
20240705,191800,187073205,3445,3445,3445,3445,0
20240705,191700,187073205,3445,3445,3445,3445,0
20240705,191600,187073205,3445,3445,3445,3445,0
20240705,191500,187073205,3445,3445,3445,3445,0
20240705,191400,187073205,3445,3445,3445,3445,0
20240705,191300,187073205,3445,3445,3445,3445,0
20240705,191200,187073205,3445,3445,3445,3445,0
20240705,191100,187073205,3445,3445,3445,3445,0
20240705,191000,187073205,3445,3445,3445,3445,0
20240705,190900,187073205,3445,3445,3445,3445,0
20240705,190800,187073205,3445,3445,3445,3445,0
20240705,190700,187073205,3445,3445,3445,3445,0
20240705,190600,187073205,3445,3445,3445,3445,0
20240705,190500,187073205,3445,3445,3445,3445,0
20240705,190400,187073205,3445,3445,3445,3445,0
20240705,190300,187073205,3445,3445,3445,3445,0
20240705,190200,187073205,3445,3445,3445,3445,0
20240705,190100,187073205,3445,3445,3445,3445,0
20240705,190000,187073205,3445,3445,3445,3445,0
20240705,185900,187073205,3445,3445,3445,3445,0
20240705,185800,187073205,3445,3445,3445,3445,0
20240705,185700,187073205,3445,3445,3445,3445,0
20240705,185600,187073205,3445,3445,3445,3445,0
20240705,185500,187073205,3445,3445,3445,3445,296
20240705,185400,187073205,3445,3445,3445,3445,0
20240705,185300,187073205,3445,3445,3445,3445,0
20240705,185200,187073205,3445,3445,3445,3445,0
20240705,185100,187073205,3445,3445,3445,3445,0
20240705,185000,187073205,3445,3445,3445,3445,0
20240705,184900,187073205,3445,3445,3445,3445,0
20240705,184800,187073205,3445,3445,3445,3445,0
20240705,184700,187073205,3445,3445,3445,3445,0
20240705,184600,187073205,3445,3445,3445,3445,0
20240705,184500,187073205,3445,3445,3445,3445,0
20240705,184400,187073205,3445,3445,3445,3445,0
20240705,184300,187073205,3445,3445,3445,3445,0
20240705,184200,187073205,3445,3445,3445,3445,0
20240705,184100,187073205,3445,3445,3445,3445,0
20240705,184000,187073205,3445,3445,3445,3445,0
20240705,183900,187073205,3445,3445,3445,3445,0
20240705,183800,187073205,3445,3445,3445,3445,0
20240705,183700,187073205,3445,3445,3445,3445,0
20240705,183600,187073205,3445,3445,3445,3445,0
20240705,183500,187073205,3445,3445,3445,3445,0
20240705,183400,187073205,3445,3445,3445,3445,0
20240705,183300,187073205,3445,3445,3445,3445,0
20240705,183200,187073205,3445,3445,3445,3445,0
20240705,183100,187073205,3445,3445,3445,3445,0
20240705,183000,187073205,3445,3445,3445,3445,0
20240705,182900,187073205,3445,3445,3445,3445,0
20240705,182800,187073205,3445,3445,3445,3445,0
20240705,182700,187073205,3445,3445,3445,3445,0
20240705,182600,187073205,3445,3445,3445,3445,0
20240705,182500,187073205,3445,3445,3445,3445,296
20240705,182400,187073205,3445,3445,3445,3445,0
20240705,182300,187073205,3445,3445,3445,3445,0
20240705,182200,187073205,3445,3445,3445,3445,0
20240705,182100,187073205,3445,3445,3445,3445,0
20240705,182000,187073205,3445,3445,3445,3445,0
20240705,181900,187073205,3445,3445,3445,3445,0
20240705,181800,187073205,3445,3445,3445,3445,0
20240705,181700,187073205,3445,3445,3445,3445,0
20240705,181600,187073205,3445,3445,3445,3445,0
20240705,181500,187073205,3445,3445,3445,3445,0
20240705,181400,187073205,3445,3445,3445,3445,0
20240705,181300,187073205,3445,3445,3445,3445,0
20240705,181200,187073205,3445,3445,3445,3445,0
20240705,181100,187073205,3445,3445,3445,3445,0
20240705,181000,187073205,3445,3445,3445,3445,0
20240705,180900,187073205,3445,3445,3445,3445,0
20240705,180800,187073205,3445,3445,3445,3445,0
20240705,180700,187073205,3445,3445,3445,3445,0
20240705,180600,187073205,3445,3445,3445,3445,0
20240705,180500,187073205,3445,3445,3445,3445,0
20240705,180400,187073205,3445,3445,3445,3445,0
20240705,180300,187073205,3445,3445,3445,3445,0
20240705,180200,187073205,3445,3445,3445,3445,0
20240705,180100,187073205,3445,3445,3445,3445,0
20240705,180000,187073205,3445,3445,3445,3445,0
20240705,175900,187073205,3445,3445,3445,3445,0
20240705,175800,187073205,3445,3445,3445,3445,0
20240705,175700,187073205,3445,3445,3445,3445,0
20240705,175600,187073205,3445,3445,3445,3445,0
20240705,175500,187073205,3445,3445,3445,3445,296
20240705,175400,187073205,3445,3445,3445,3445,0
20240705,175300,187073205,3445,3445,3445,3445,0
20240705,175200,187073205,3445,3445,3445,3445,0
20240705,175100,187073205,3445,3445,3445,3445,0
20240705,175000,187073205,3445,3445,3445,3445,0
20240705,174900,187073205,3445,3445,3445,3445,0
20240705,174800,187073205,3445,3445,3445,3445,0
20240705,174700,187073205,3445,3445,3445,3445,0
20240705,174600,187073205,3445,3445,3445,3445,0
20240705,174500,187073205,3445,3445,3445,3445,0
20240705,174400,187073205,3445,3445,3445,3445,0
20240705,174300,187073205,3445,3445,3445,3445,0
20240705,174200,187073205,3445,3445,3445,3445,0
20240705,174100,187073205,3445,3445,3445,3445,0
20240705,174000,187073205,3445,3445,3445,3445,0
20240705,173900,187073205,3445,3445,3445,3445,0
20240705,173800,187073205,3445,3445,3445,3445,0
20240705,173700,187073205,3445,3445,3445,3445,0
20240705,173600,187073205,3445,3445,3445,3445,0
20240705,173500,187073205,3445,3445,3445,3445,0
20240705,173400,187073205,3445,3445,3445,3445,0
20240705,173300,187073205,3445,3445,3445,3445,0
20240705,173200,187073205,3445,3445,3445,3445,0
20240705,173100,187073205,3445,3445,3445,3445,0
20240705,173000,187073205,3445,3445,3445,3445,0
20240705,172900,187073205,3445,3445,3445,3445,0
20240705,172800,187073205,3445,3445,3445,3445,0
20240705,172700,187073205,3445,3445,3445,3445,0
20240705,172600,187073205,3445,3445,3445,3445,0
20240705,172500,187073205,3445,3445,3445,3445,296
20240705,172400,187073205,3445,3445,3445,3445,0
20240705,172300,187073205,3445,3445,3445,3445,0
20240705,172200,187073205,3445,3445,3445,3445,0
20240705,172100,187073205,3445,3445,3445,3445,0
20240705,172000,187073205,3445,3445,3445,3445,0
20240705,171900,187073205,3445,3445,3445,3445,0
20240705,171800,187073205,3445,3445,3445,3445,0
20240705,171700,187073205,3445,3445,3445,3445,0
20240705,171600,187073205,3445,3445,3445,3445,0
20240705,171500,187073205,3445,3445,3445,3445,0
20240705,171400,187073205,3445,3445,3445,3445,0
20240705,171300,187073205,3445,3445,3445,3445,0
20240705,171200,187073205,3445,3445,3445,3445,0
20240705,171100,187073205,3445,3445,3445,3445,0
20240705,171000,187073205,3445,3445,3445,3445,0
20240705,170900,187073205,3445,3445,3445,3445,0
20240705,170800,187073205,3445,3445,3445,3445,0
20240705,170700,187073205,3445,3445,3445,3445,0
20240705,170600,187073205,3445,3445,3445,3445,0
20240705,170500,187073205,3445,3445,3445,3445,0
20240705,170400,187073205,3445,3445,3445,3445,0
20240705,170300,187073205,3445,3445,3445,3445,0
20240705,170200,187073205,3445,3445,3445,3445,0
20240705,170100,187073205,3445,3445,3445,3445,0
20240705,170000,187073205,3445,3445,3445,3445,0
20240705,165900,187073205,3445,3445,3445,3445,0
20240705,165800,187073205,3445,3445,3445,3445,0
20240705,165700,187073205,3445,3445,3445,3445,0
20240705,165600,187073205,3445,3445,3445,3445,0
20240705,165500,187073205,3445,3445,3445,3445,296
20240705,165400,187073205,3445,3445,3445,3445,0
20240705,165300,187073205,3445,3445,3445,3445,0
20240705,165200,187073205,3445,3445,3445,3445,0
20240705,165100,187073205,3445,3445,3445,3445,0
20240705,165000,187073205,3445,3445,3445,3445,0
20240705,164900,187073205,3445,3445,3445,3445,0
20240705,164800,187073205,3445,3445,3445,3445,0
20240705,164700,187073205,3445,3445,3445,3445,0
20240705,164600,187073205,3445,3445,3445,3445,0
20240705,164500,187073205,3445,3445,3445,3445,0
20240705,164400,187073205,3445,3445,3445,3445,0
20240705,164300,187073205,3445,3445,3445,3445,0
20240705,164200,187073205,3445,3445,3445,3445,0
20240705,164100,187073205,3445,3445,3445,3445,0
20240705,164000,187073205,3445,3445,3445,3445,0
20240705,163900,187073205,3445,3445,3445,3445,0
20240705,163800,187073205,3445,3445,3445,3445,0
20240705,163700,187073205,3445,3445,3445,3445,0
20240705,163600,187073205,3445,3445,3445,3445,0
20240705,163500,187073205,3445,3445,3445,3445,0
20240705,163400,187073205,3445,3445,3445,3445,0
20240705,163300,187073205,3445,3445,3445,3445,0
20240705,163200,187073205,3445,3445,3445,3445,0
20240705,163100,187073205,3445,3445,3445,3445,0
20240705,163000,187073205,3445,3445,3445,3445,0
20240705,162900,187073205,3445,3445,3445,3445,0
20240705,162800,187073205,3445,3445,3445,3445,0
20240705,162700,187073205,3445,3445,3445,3445,0
20240705,162600,187073205,3445,3445,3445,3445,0
20240705,162500,187073205,3445,3445,3445,3445,296
20240705,162400,187073205,3445,3445,3445,3445,0
20240705,162300,187073205,3445,3445,3445,3445,0
20240705,162200,187073205,3445,3445,3445,3445,0
20240705,162100,187073205,3445,3445,3445,3445,0
20240705,162000,187073205,3445,3445,3445,3445,0
20240705,161900,187073205,3445,3445,3445,3445,0
20240705,161800,187073205,3445,3445,3445,3445,0
20240705,161700,187073205,3445,3445,3445,3445,0
20240705,161600,187073205,3445,3445,3445,3445,0
20240705,161500,187073205,3445,3445,3445,3445,0
20240705,161400,187073205,3445,3445,3445,3445,0
20240705,161300,187073205,3445,3445,3445,3445,0
20240705,161200,187073205,3445,3445,3445,3445,0
20240705,161100,187073205,3445,3445,3445,3445,0
20240705,161000,187073205,3445,3445,3445,3445,0
20240705,160900,187073205,3445,3445,3445,3445,0
20240705,160800,187073205,3445,3445,3445,3445,0
20240705,160700,187073205,3445,3445,3445,3445,0
20240705,160600,187073205,3445,3445,3445,3445,0
20240705,160500,187073205,3445,3445,3445,3445,0
20240705,160400,187073205,3445,3445,3445,3445,0
20240705,160300,187073205,3445,3445,3445,3445,0
20240705,160200,187073205,3445,3445,3445,3445,0
20240705,160100,187073205,3445,3445,3445,3445,0
20240705,160000,187073205,3445,3445,3445,3445,0
20240705,155900,187073205,3445,3445,3445,3445,0
20240705,155800,187073205,3445,3445,3445,3445,0
20240705,155700,187073205,3445,3445,3445,3445,0
20240705,155600,187073205,3445,3445,3445,3445,0
20240705,155500,187073205,3445,3445,3445,3445,296
20240705,155400,187073205,3445,3445,3445,3445,0
20240705,155300,187073205,3445,3445,3445,3445,0
20240705,155200,187073205,3445,3445,3445,3445,0
20240705,155100,187073205,3445,3445,3445,3445,0
20240705,155000,187073205,3445,3445,3445,3445,0
20240705,154900,187073205,3445,3445,3445,3445,0
20240705,154800,187073205,3445,3445,3445,3445,0
20240705,154700,187073205,3445,3445,3445,3445,0
20240705,154600,187073205,3445,3445,3445,3445,0
20240705,154500,187073205,3445,3445,3445,3445,0
20240705,154400,187073205,3445,3445,3445,3445,0
20240705,154300,187073205,3445,3445,3445,3445,0
20240705,154200,187073205,3445,3445,3445,3445,0
20240705,154100,187073205,3445,3445,3445,3445,0
20240705,154000,187073205,3445,3445,3445,3445,0
20240705,153900,187073205,3445,3445,3445,3445,0
20240705,153800,187073205,3445,3445,3445,3445,0
20240705,153700,187073205,3445,3445,3445,3445,0
20240705,153600,187073205,3445,3445,3445,3445,0
20240705,153500,187073205,3445,3445,3445,3445,0
20240705,153400,187073205,3445,3445,3445,3445,0
20240705,153300,187073205,3445,3445,3445,3445,0
20240705,153200,187073205,3445,3445,3445,3445,0
20240705,153100,187073205,3445,3445,3445,3445,0
20240705,153000,187073205,3445,3445,3445,3445,296
20240705,152900,186053485,3415,3415,3415,3415,0
20240705,152800,186053485,3415,3415,3415,3415,0
20240705,152700,186053485,3415,3415,3415,3415,0
20240705,152600,186053485,3415,3415,3415,3415,0
20240705,152500,186053485,3415,3415,3415,3415,0
20240705,152400,186053485,3415,3415,3415,3415,0
20240705,152300,186053485,3415,3415,3415,3415,0
20240705,152200,186053485,3415,3415,3415,3415,0
20240705,152100,186053485,3415,3415,3415,3415,0
20240705,152000,186053485,3415,3415,3415,3415,0
20240705,151900,186053485,3415,3420,3420,3415,164
20240705,151800,185493415,3430,3430,3430,3430,10
20240705,151700,185459115,3430,3430,3430,3430,37
20240705,151600,185332205,3430,3430,3430,3430,45
20240705,151500,185177855,3430,3430,3430,3430,0
20240705,151400,185177855,3430,3430,3430,3430,0
20240705,151300,185177855,3430,3430,3430,3430,0
20240705,151200,185177855,3430,3430,3430,3430,0
20240705,151100,185177855,3430,3430,3430,3430,0
20240705,151000,185177855,3430,3430,3430,3430,1
20240705,150900,185174425,3430,3430,3430,3430,0
20240705,150800,185174425,3430,3430,3430,3430,0
20240705,150700,185174425,3430,3415,3430,3405,3007
20240705,150600,174928390,3410,3410,3410,3410,0
20240705,150500,174928390,3410,3410,3410,3410,100
20240705,150400,174587390,3415,3415,3415,3415,100
20240705,150300,174245890,3410,3410,3410,3410,0
20240705,150200,174245890,3410,3420,3420,3410,4520
20240705,150100,158827435,3450,3450,3450,3450,0
20240705,150000,158827435,3450,3450,3450,3450,0
20240705,145900,158827435,3450,3450,3450,3450,0
20240705,145800,158827435,3450,3450,3450,3450,0
20240705,145700,158827435,3450,3450,3450,3450,0
20240705,145600,158827435,3450,3450,3450,3450,0
20240705,145500,158827435,3450,3450,3450,3450,717
20240705,145400,156353785,3430,3425,3430,3425,188
20240705,145300,155709860,3425,3425,3425,3425,0
20240705,145200,155709860,3425,3425,3425,3425,0
20240705,145100,155709860,3425,3415,3425,3415,3
20240705,145000,155699605,3420,3420,3420,3420,9
20240705,144900,155668825,3425,3425,3425,3425,8
20240705,144800,155641425,3420,3420,3420,3420,0
20240705,144700,155641425,3420,3420,3420,3420,2
20240705,144600,155634585,3420,3415,3420,3415,825
20240705,144500,152816555,3415,3410,3415,3410,2262
20240705,144400,145102785,3410,3410,3410,3410,1685
20240705,144300,139356935,3415,3415,3415,3415,782
20240705,144200,136686405,3415,3415,3415,3415,573
20240705,144100,134729610,3415,3415,3425,3415,124
20240705,144000,134306140,3420,3415,3420,3410,1413
20240705,143900,129476690,3420,3420,3420,3420,11
20240705,143800,129439070,3420,3420,3420,3420,138
20240705,143700,128967110,3420,3420,3420,3420,0
20240705,143600,128967110,3420,3420,3420,3420,0
20240705,143500,128967110,3420,3420,3420,3420,11
20240705,143400,128929490,3420,3420,3420,3420,300
20240705,143300,127903490,3415,3415,3415,3415,1500
20240705,143200,122780990,3420,3420,3420,3420,10
20240705,143100,122746790,3420,3420,3420,3420,0
20240705,143000,122746790,3420,3420,3420,3420,130
20240705,142900,122302190,3430,3430,3430,3430,0
20240705,142800,122302190,3430,3430,3430,3430,0
20240705,142700,122302190,3430,3430,3430,3430,10
20240705,142600,122267890,3430,3420,3430,3420,361
20240705,142500,121033260,3430,3430,3430,3430,0
20240705,142400,121033260,3430,3430,3430,3430,1
20240705,142300,121029830,3420,3420,3420,3420,908
20240705,142200,117924470,3420,3420,3420,3420,6
20240705,142100,117903950,3420,3420,3420,3420,10
20240705,142000,117869750,3415,3415,3415,3415,0
20240705,141900,117869750,3415,3415,3415,3415,0
20240705,141800,117869750,3415,3415,3415,3415,220
20240705,141700,117118450,3415,3420,3420,3415,20
20240705,141600,117050135,3415,3415,3415,3415,0
20240705,141500,117050135,3415,3415,3415,3415,9
20240705,141400,117019400,3415,3420,3420,3415,1381
20240705,141300,112301970,3440,3440,3440,3440,0
20240705,141200,112301970,3440,3440,3440,3440,0
20240705,141100,112301970,3440,3420,3440,3415,1557
20240705,141000,106978270,3430,3430,3430,3430,0
20240705,140900,106978270,3430,3430,3430,3430,2
20240705,140800,106971410,3430,3425,3430,3425,394
20240705,140700,105621830,3430,3430,3430,3430,0
20240705,140600,105621830,3430,3425,3430,3425,10
20240705,140500,105587575,3425,3425,3425,3425,43
20240705,140400,105440300,3425,3440,3440,3425,1227
20240705,140300,101237810,3425,3435,3435,3425,5538
20240705,140200,82230530,3440,3440,3440,3440,0
20240705,140100,82230530,3440,3440,3440,3440,3271
20240705,140000,70978290,3440,3440,3440,3440,200
20240705,135900,70290290,3445,3445,3445,3445,0
20240705,135800,70290290,3445,3445,3445,3445,0
20240705,135700,70290290,3445,3445,3445,3445,770
20240705,135600,67637640,3455,3455,3455,3455,0
20240705,135500,67637640,3455,3455,3455,3455,1
20240705,135400,67634185,3445,3445,3445,3445,0
20240705,135300,67634185,3445,3445,3445,3445,0
20240705,135200,67634185,3445,3445,3445,3445,0
20240705,135100,67634185,3445,3445,3445,3445,0
20240705,135000,67634185,3445,3445,3445,3445,0
20240705,134900,67634185,3445,3445,3445,3445,0
20240705,134800,67634185,3445,3445,3445,3445,9
20240705,134700,67603180,3455,3455,3455,3455,0
20240705,134600,67603180,3455,3455,3455,3455,0
20240705,134500,67603180,3455,3455,3455,3455,0
20240705,134400,67603180,3455,3455,3455,3455,0
20240705,134300,67603180,3455,3455,3455,3455,0
20240705,134200,67603180,3455,3455,3455,3455,1
20240705,134100,67599725,3445,3445,3445,3445,0
20240705,134000,67599725,3445,3445,3445,3445,0
20240705,133900,67599725,3445,3445,3455,3445,15
20240705,133800,67548040,3455,3455,3455,3455,0
20240705,133700,67548040,3455,3455,3455,3455,0
20240705,133600,67548040,3455,3455,3455,3455,0
20240705,133500,67548040,3455,3455,3455,3455,0
20240705,133400,67548040,3455,3455,3455,3455,0
20240705,133300,67548040,3455,3455,3455,3455,0
20240705,133200,67548040,3455,3455,3455,3455,0
20240705,133100,67548040,3455,3455,3455,3455,1
20240705,133000,67544585,3440,3440,3440,3440,9
20240705,132900,67513625,3455,3455,3455,3455,0
20240705,132800,67513625,3455,3455,3455,3455,0
20240705,132700,67513625,3455,3455,3455,3455,0
20240705,132600,67513625,3455,3455,3455,3455,0
20240705,132500,67513625,3455,3455,3455,3455,1000
20240705,132400,64058625,3455,3455,3455,3455,0
20240705,132300,64058625,3455,3455,3455,3455,1
20240705,132200,64055170,3440,3440,3440,3440,0
20240705,132100,64055170,3440,3440,3440,3440,9
20240705,132000,64024210,3445,3445,3445,3445,0
20240705,131900,64024210,3445,3445,3445,3445,0
20240705,131800,64024210,3445,3445,3445,3445,0
20240705,131700,64024210,3445,3445,3445,3445,431
20240705,131600,62539415,3445,3445,3445,3445,0
20240705,131500,62539415,3445,3445,3445,3445,0
20240705,131400,62539415,3445,3445,3445,3445,0
20240705,131300,62539415,3445,3455,3455,3445,9
20240705,131200,62508400,3445,3445,3445,3445,9
20240705,131100,62477395,3455,3455,3455,3455,0
20240705,131000,62477395,3455,3455,3455,3455,0
20240705,130900,62477395,3455,3455,3455,3455,0
20240705,130800,62477395,3455,3455,3455,3455,0
20240705,130700,62477395,3455,3455,3455,3455,0
20240705,130600,62477395,3455,3455,3455,3455,1
20240705,130500,62473940,3445,3445,3445,3445,0
20240705,130400,62473940,3445,3445,3445,3445,9
20240705,130300,62442935,3455,3455,3455,3455,0
20240705,130200,62442935,3455,3455,3455,3455,0
20240705,130100,62442935,3455,3455,3455,3455,0
20240705,130000,62442935,3455,3455,3455,3455,0
20240705,125900,62442935,3455,3455,3455,3455,0
20240705,125800,62442935,3455,3455,3455,3455,1
20240705,125700,62439480,3455,3455,3455,3455,0
20240705,125600,62439480,3455,3455,3455,3455,0
20240705,125500,62439480,3455,3445,3455,3445,10
20240705,125400,62405020,3445,3445,3445,3445,0
20240705,125300,62405020,3445,3445,3445,3445,0
20240705,125200,62405020,3445,3445,3445,3445,0
20240705,125100,62405020,3445,3445,3445,3445,0
20240705,125000,62405020,3445,3445,3445,3445,0
20240705,124900,62405020,3445,3445,3445,3445,0
20240705,124800,62405020,3445,3445,3445,3445,0
20240705,124700,62405020,3445,3445,3445,3445,88
20240705,124600,62101860,3445,3445,3445,3445,9
20240705,124500,62070855,3445,3445,3445,3445,0
20240705,124400,62070855,3445,3445,3445,3445,0
20240705,124300,62070855,3445,3445,3445,3445,0
20240705,124200,62070855,3445,3445,3445,3445,0
20240705,124100,62070855,3445,3445,3445,3445,0
20240705,124000,62070855,3445,3445,3445,3445,0
20240705,123900,62070855,3445,3445,3445,3445,25
20240705,123800,61984730,3440,3440,3440,3440,1
20240705,123700,61981290,3440,3445,3445,3440,79
20240705,123600,61709180,3445,3445,3445,3445,0
20240705,123500,61709180,3445,3455,3455,3445,1502
20240705,123400,56531630,3460,3460,3460,3460,0
20240705,123300,56531630,3460,3460,3460,3460,0
20240705,123200,56531630,3460,3460,3460,3460,0
20240705,123100,56531630,3460,3460,3460,3460,0
20240705,123000,56531630,3460,3450,3460,3450,123
20240705,122900,56107270,3450,3450,3450,3450,0
20240705,122800,56107270,3450,3450,3450,3450,9
20240705,122700,56076220,3460,3460,3460,3460,2
20240705,122600,56069300,3460,3460,3460,3460,1
20240705,122500,56065840,3450,3450,3450,3450,0
20240705,122400,56065840,3450,3450,3450,3450,300
20240705,122300,55030840,3455,3455,3455,3455,1
20240705,122200,55027385,3450,3450,3450,3450,0
20240705,122100,55027385,3450,3450,3450,3450,0
20240705,122000,55027385,3450,3450,3450,3450,0
20240705,121900,55027385,3450,3450,3450,3450,9
20240705,121800,54996335,3450,3450,3450,3450,0
20240705,121700,54996335,3450,3450,3450,3450,0
20240705,121600,54996335,3450,3450,3450,3450,1795
20240705,121500,48803585,3455,3455,3455,3455,0
20240705,121400,48803585,3455,3455,3455,3455,0
20240705,121300,48803585,3455,3455,3455,3455,0
20240705,121200,48803585,3455,3455,3455,3455,0
20240705,121100,48803585,3455,3455,3455,3455,0
20240705,121000,48803585,3455,3455,3455,3455,116
20240705,120900,48402805,3455,3455,3455,3455,0
20240705,120800,48402805,3455,3455,3455,3455,0
20240705,120700,48402805,3455,3455,3455,3455,0
20240705,120600,48402805,3455,3455,3455,3455,0
20240705,120500,48402805,3455,3455,3455,3455,57
20240705,120400,48205870,3460,3460,3460,3460,14
20240705,120300,48157430,3455,3455,3455,3455,0
20240705,120200,48157430,3455,3455,3455,3455,9
20240705,120100,48126335,3470,3470,3470,3470,0
20240705,120000,48126335,3470,3470,3470,3470,1
20240705,115900,48122865,3455,3455,3455,3455,0
20240705,115800,48122865,3455,3455,3455,3455,9
20240705,115700,48091770,3455,3455,3455,3455,0
20240705,115600,48091770,3455,3455,3455,3455,0
20240705,115500,48091770,3455,3455,3455,3455,0
20240705,115400,48091770,3455,3455,3455,3455,0
20240705,115300,48091770,3455,3455,3455,3455,97
20240705,115200,47756635,3470,3470,3470,3470,0
20240705,115100,47756635,3470,3470,3470,3470,0
20240705,115000,47756635,3470,3470,3470,3470,0
20240705,114900,47756635,3470,3470,3470,3470,99
20240705,114800,47413105,3465,3465,3465,3465,0
20240705,114700,47413105,3465,3465,3465,3465,9
20240705,114600,47381920,3470,3470,3470,3470,0
20240705,114500,47381920,3470,3470,3470,3470,0
20240705,114400,47381920,3470,3460,3470,3460,21
20240705,114300,47309195,3465,3465,3465,3465,1
20240705,114200,47305730,3460,3460,3460,3460,200
20240705,114100,46613730,3460,3460,3460,3460,0
20240705,114000,46613730,3460,3460,3460,3460,0
20240705,113900,46613730,3460,3460,3460,3460,0
20240705,113800,46613730,3460,3460,3460,3460,0
20240705,113700,46613730,3460,3460,3460,3460,0
20240705,113600,46613730,3460,3460,3460,3460,0
20240705,113500,46613730,3460,3460,3460,3460,9
20240705,113400,46582590,3460,3460,3460,3460,4
20240705,113300,46568750,3470,3470,3470,3470,0
20240705,113200,46568750,3470,3470,3470,3470,0
20240705,113100,46568750,3470,3470,3470,3470,11
20240705,113000,46530580,3455,3455,3455,3455,0
20240705,112900,46530580,3455,3455,3455,3455,0
20240705,112800,46530580,3455,3455,3455,3455,0
20240705,112700,46530580,3455,3455,3455,3455,0
20240705,112600,46530580,3455,3455,3455,3455,9
20240705,112500,46499485,3470,3470,3470,3470,0
20240705,112400,46499485,3470,3470,3470,3470,0
20240705,112300,46499485,3470,3470,3470,3470,0
20240705,112200,46499485,3470,3470,3470,3470,0
20240705,112100,46499485,3470,3470,3470,3470,0
20240705,112000,46499485,3470,3470,3470,3470,0
20240705,111900,46499485,3470,3470,3470,3470,0
20240705,111800,46499485,3470,3470,3470,3470,1
20240705,111700,46496015,3455,3455,3455,3455,9
20240705,111600,46464920,3470,3470,3470,3470,1
20240705,111500,46461450,3450,3450,3450,3450,0
20240705,111400,46461450,3450,3450,3450,3450,0
20240705,111300,46461450,3450,3450,3450,3450,0
20240705,111200,46461450,3450,3450,3450,3450,0
20240705,111100,46461450,3450,3450,3450,3450,0
20240705,111000,46461450,3450,3450,3450,3450,0
20240705,110900,46461450,3450,3450,3450,3450,0
20240705,110800,46461450,3450,3450,3450,3450,9
20240705,110700,46430400,3470,3470,3470,3470,0
20240705,110600,46430400,3470,3470,3470,3470,1
20240705,110500,46426930,3450,3450,3450,3450,0
20240705,110400,46426930,3450,3450,3450,3450,0
20240705,110300,46426930,3450,3450,3450,3450,0
20240705,110200,46426930,3450,3450,3450,3450,0
20240705,110100,46426930,3450,3450,3450,3450,0
20240705,110000,46426930,3450,3450,3450,3450,0
20240705,105900,46426930,3450,3450,3450,3450,9
20240705,105800,46395880,3445,3445,3445,3445,0
20240705,105700,46395880,3445,3445,3445,3445,0
20240705,105600,46395880,3445,3445,3445,3445,2700
20240705,105500,37094380,3445,3450,3450,3445,2316
20240705,105400,29108245,3450,3450,3450,3450,0
20240705,105300,29108245,3450,3450,3450,3450,0
20240705,105200,29108245,3450,3450,3450,3450,0
20240705,105100,29108245,3450,3450,3450,3450,10
20240705,105000,29073745,3450,3450,3450,3450,0
20240705,104900,29073745,3450,3450,3450,3450,0
20240705,104800,29073745,3450,3450,3450,3450,0
20240705,104700,29073745,3450,3450,3450,3450,0
20240705,104600,29073745,3450,3450,3450,3450,0
20240705,104500,29073745,3450,3450,3450,3450,0
20240705,104400,29073745,3450,3450,3450,3450,0
20240705,104300,29073745,3450,3460,3460,3450,1784
20240705,104200,22913540,3460,3460,3460,3460,9
20240705,104100,22882400,3465,3465,3465,3465,0
20240705,104000,22882400,3465,3465,3465,3465,471
20240705,103900,21250385,3465,3465,3465,3465,0
20240705,103800,21250385,3465,3465,3465,3465,0
20240705,103700,21250385,3465,3465,3465,3465,20
20240705,103600,21181085,3465,3465,3465,3465,25
20240705,103500,21094460,3465,3465,3465,3465,0
20240705,103400,21094460,3465,3465,3465,3465,0
20240705,103300,21094460,3465,3465,3465,3465,9
20240705,103200,21063275,3470,3470,3470,3470,312
20240705,103100,19980635,3475,3475,3475,3475,0
20240705,103000,19980635,3475,3475,3475,3475,0
20240705,102900,19980635,3475,3475,3475,3475,1
20240705,102800,19977160,3470,3470,3470,3470,0
20240705,102700,19977160,3470,3470,3470,3470,0
20240705,102600,19977160,3470,3470,3470,3470,0
20240705,102500,19977160,3470,3470,3470,3470,0
20240705,102400,19977160,3470,3470,3470,3470,9
20240705,102300,19945930,3475,3475,3475,3475,0
20240705,102200,19945930,3475,3475,3475,3475,3
20240705,102100,19935505,3475,3475,3475,3475,0
20240705,102000,19935505,3475,3475,3475,3475,0
20240705,101900,19935505,3475,3475,3475,3475,0
20240705,101800,19935505,3475,3475,3475,3475,0
20240705,101700,19935505,3475,3475,3475,3475,0
20240705,101600,19935505,3475,3475,3475,3475,0
20240705,101500,19935505,3475,3475,3475,3475,1
20240705,101400,19932030,3485,3485,3485,3485,0
20240705,101300,19932030,3485,3485,3485,3485,0
20240705,101200,19932030,3485,3485,3485,3485,0
20240705,101100,19932030,3485,3485,3485,3485,0
20240705,101000,19932030,3485,3485,3485,3485,0
20240705,100900,19932030,3485,3485,3485,3485,0
20240705,100800,19932030,3485,3485,3485,3485,0
20240705,100700,19932030,3485,3485,3485,3485,1
20240705,100600,19928545,3475,3475,3475,3475,9
20240705,100500,19897270,3480,3480,3480,3480,0
20240705,100400,19897270,3480,3480,3480,3480,0
20240705,100300,19897270,3480,3480,3480,3480,0
20240705,100200,19897270,3480,3480,3480,3480,50
20240705,100100,19723270,3480,3480,3480,3480,1993
20240705,100000,12787630,3485,3485,3485,3485,1
20240705,095900,12784145,3480,3480,3480,3480,0
20240705,095800,12784145,3480,3480,3480,3480,0
20240705,095700,12784145,3480,3480,3480,3480,9
20240705,095600,12752825,3485,3485,3485,3485,1
20240705,095500,12749340,3485,3485,3485,3485,0
20240705,095400,12749340,3485,3485,3485,3485,1
20240705,095300,12745855,3480,3480,3480,3480,0
20240705,095200,12745855,3480,3480,3480,3480,0
20240705,095100,12745855,3480,3480,3480,3480,1
20240705,095000,12742375,3480,3480,3480,3480,0
20240705,094900,12742375,3480,3480,3480,3480,0
20240705,094800,12742375,3480,3480,3480,3480,15
20240705,094700,12690175,3480,3480,3480,3480,10
20240705,094600,12655375,3480,3480,3480,3480,24
20240705,094500,12571855,3480,3480,3480,3480,0
20240705,094400,12571855,3480,3480,3480,3480,0
20240705,094300,12571855,3480,3480,3480,3480,0
20240705,094200,12571855,3480,3480,3480,3480,924
20240705,094100,9356335,3480,3480,3480,3480,10
20240705,094000,9321535,3470,3480,3480,3470,20
20240705,093900,9252035,3470,3470,3470,3470,0
20240705,093800,9252035,3470,3470,3470,3470,0
20240705,093700,9252035,3470,3470,3470,3470,0
20240705,093600,9252035,3470,3470,3470,3470,0
20240705,093500,9252035,3470,3470,3470,3470,0
20240705,093400,9252035,3470,3470,3470,3470,0
20240705,093300,9252035,3470,3470,3470,3470,0
20240705,093200,9252035,3470,3470,3470,3470,0
20240705,093100,9252035,3470,3470,3470,3470,10
20240705,093000,9217335,3480,3480,3480,3480,0
20240705,092900,9217335,3480,3480,3480,3480,0
20240705,092800,9217335,3480,3480,3480,3480,0
20240705,092700,9217335,3480,3480,3480,3480,32
20240705,092600,9105975,3470,3470,3470,3470,256
20240705,092500,8217655,3475,3475,3475,3475,0
20240705,092400,8217655,3475,3475,3475,3475,0
20240705,092300,8217655,3475,3475,3475,3475,1
20240705,092200,8214180,3480,3470,3480,3470,12
20240705,092100,8172520,3475,3475,3475,3475,144
20240705,092000,7672120,3475,3475,3475,3475,1
20240705,091900,7668645,3480,3480,3480,3480,0
20240705,091800,7668645,3480,3480,3480,3480,0
20240705,091700,7668645,3480,3480,3480,3480,1
20240705,091600,7665165,3485,3485,3485,3485,0
20240705,091500,7665165,3485,3485,3485,3485,0
20240705,091400,7665165,3485,3490,3490,3485,380
20240705,091300,6339465,3485,3470,3485,3470,11
20240705,091200,6301280,3490,3490,3490,3490,0
20240705,091100,6301280,3490,3490,3490,3490,187
20240705,091000,5648650,3470,3470,3470,3470,70
20240705,090900,5405750,3490,3490,3490,3490,0
20240705,090800,5405750,3490,3490,3490,3490,70
20240705,090700,5161450,3495,3495,3495,3495,0
20240705,090600,5161450,3495,3495,3495,3495,0
20240705,090500,5161450,3495,3490,3495,3490,45
20240705,090400,5004325,3460,3460,3460,3460,10
20240705,090300,4969725,3495,3480,3495,3480,132
20240705,090200,4510350,3480,3455,3480,3455,21
20240705,090100,4437770,3455,3465,3465,3455,620
20240705,090000,2292270,3505,3505,3505,3505,654