KissMeData/037270/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,192400,910695695,3300,3300,3300,3300,252
20240704,192300,910695695,3300,3300,3300,3300,0
20240704,192200,910695695,3300,3300,3300,3300,0
20240704,192100,910695695,3300,3300,3300,3300,0
20240704,192000,910695695,3300,3300,3300,3300,0
20240704,191900,910695695,3300,3300,3300,3300,0
20240704,191800,910695695,3300,3300,3300,3300,0
20240704,191700,910695695,3300,3300,3300,3300,0
20240704,191600,910695695,3300,3300,3300,3300,0
20240704,191500,910695695,3300,3300,3300,3300,0
20240704,191400,910695695,3300,3300,3300,3300,0
20240704,191300,910695695,3300,3300,3300,3300,0
20240704,191200,910695695,3300,3300,3300,3300,0
20240704,191100,910695695,3300,3300,3300,3300,0
20240704,191000,910695695,3300,3300,3300,3300,0
20240704,190900,910695695,3300,3300,3300,3300,0
20240704,190800,910695695,3300,3300,3300,3300,0
20240704,190700,910695695,3300,3300,3300,3300,0
20240704,190600,910695695,3300,3300,3300,3300,0
20240704,190500,910695695,3300,3300,3300,3300,0
20240704,190400,910695695,3300,3300,3300,3300,0
20240704,190300,910695695,3300,3300,3300,3300,0
20240704,190200,910695695,3300,3300,3300,3300,0
20240704,190100,910695695,3300,3300,3300,3300,0
20240704,190000,910695695,3300,3300,3300,3300,0
20240704,185900,910695695,3300,3300,3300,3300,0
20240704,185800,910695695,3300,3300,3300,3300,0
20240704,185700,910695695,3300,3300,3300,3300,0
20240704,185600,910695695,3300,3300,3300,3300,0
20240704,185500,910695695,3300,3300,3300,3300,0
20240704,185400,910695695,3300,3300,3300,3300,252
20240704,185300,910695695,3300,3300,3300,3300,0
20240704,185200,910695695,3300,3300,3300,3300,0
20240704,185100,910695695,3300,3300,3300,3300,0
20240704,185000,910695695,3300,3300,3300,3300,0
20240704,184900,910695695,3300,3300,3300,3300,0
20240704,184800,910695695,3300,3300,3300,3300,0
20240704,184700,910695695,3300,3300,3300,3300,0
20240704,184600,910695695,3300,3300,3300,3300,0
20240704,184500,910695695,3300,3300,3300,3300,0
20240704,184400,910695695,3300,3300,3300,3300,0
20240704,184300,910695695,3300,3300,3300,3300,0
20240704,184200,910695695,3300,3300,3300,3300,0
20240704,184100,910695695,3300,3300,3300,3300,0
20240704,184000,910695695,3300,3300,3300,3300,0
20240704,183900,910695695,3300,3300,3300,3300,0
20240704,183800,910695695,3300,3300,3300,3300,0
20240704,183700,910695695,3300,3300,3300,3300,0
20240704,183600,910695695,3300,3300,3300,3300,0
20240704,183500,910695695,3300,3300,3300,3300,0
20240704,183400,910695695,3300,3300,3300,3300,0
20240704,183300,910695695,3300,3300,3300,3300,0
20240704,183200,910695695,3300,3300,3300,3300,0
20240704,183100,910695695,3300,3300,3300,3300,0
20240704,183000,910695695,3300,3300,3300,3300,0
20240704,182900,910695695,3300,3300,3300,3300,0
20240704,182800,910695695,3300,3300,3300,3300,0
20240704,182700,910695695,3300,3300,3300,3300,0
20240704,182600,910695695,3300,3300,3300,3300,0
20240704,182500,910695695,3300,3300,3300,3300,0
20240704,182400,910695695,3300,3300,3300,3300,252
20240704,182300,910695695,3300,3300,3300,3300,0
20240704,182200,910695695,3300,3300,3300,3300,0
20240704,182100,910695695,3300,3300,3300,3300,0
20240704,182000,910695695,3300,3300,3300,3300,0
20240704,181900,910695695,3300,3300,3300,3300,0
20240704,181800,910695695,3300,3300,3300,3300,0
20240704,181700,910695695,3300,3300,3300,3300,0
20240704,181600,910695695,3300,3300,3300,3300,0
20240704,181500,910695695,3300,3300,3300,3300,0
20240704,181400,910695695,3300,3300,3300,3300,0
20240704,181300,910695695,3300,3300,3300,3300,0
20240704,181200,910695695,3300,3300,3300,3300,0
20240704,181100,910695695,3300,3300,3300,3300,0
20240704,181000,910695695,3300,3300,3300,3300,0
20240704,180900,910695695,3300,3300,3300,3300,0
20240704,180800,910695695,3300,3300,3300,3300,0
20240704,180700,910695695,3300,3300,3300,3300,0
20240704,180600,910695695,3300,3300,3300,3300,0
20240704,180500,910695695,3300,3300,3300,3300,0
20240704,180400,910695695,3300,3300,3300,3300,0
20240704,180300,910695695,3300,3300,3300,3300,0
20240704,180200,910695695,3300,3300,3300,3300,0
20240704,180100,910695695,3300,3300,3300,3300,0
20240704,180000,910695695,3300,3300,3300,3300,0
20240704,175900,910695695,3300,3300,3300,3300,0
20240704,175800,910695695,3300,3300,3300,3300,0
20240704,175700,910695695,3300,3300,3300,3300,0
20240704,175600,910695695,3300,3300,3300,3300,0
20240704,175500,910695695,3300,3300,3300,3300,0
20240704,175400,910695695,3300,3300,3300,3300,252
20240704,175300,910695695,3300,3300,3300,3300,0
20240704,175200,910695695,3300,3300,3300,3300,0
20240704,175100,910695695,3300,3300,3300,3300,0
20240704,175000,910695695,3300,3300,3300,3300,0
20240704,174900,910695695,3300,3300,3300,3300,0
20240704,174800,910695695,3300,3300,3300,3300,0
20240704,174700,910695695,3300,3300,3300,3300,0
20240704,174600,910695695,3300,3300,3300,3300,0
20240704,174500,910695695,3300,3300,3300,3300,0
20240704,174400,910695695,3300,3300,3300,3300,0
20240704,174300,910695695,3300,3300,3300,3300,0
20240704,174200,910695695,3300,3300,3300,3300,0
20240704,174100,910695695,3300,3300,3300,3300,0
20240704,174000,910695695,3300,3300,3300,3300,0
20240704,173900,910695695,3300,3300,3300,3300,0
20240704,173800,910695695,3300,3300,3300,3300,0
20240704,173700,910695695,3300,3300,3300,3300,0
20240704,173600,910695695,3300,3300,3300,3300,0
20240704,173500,910695695,3300,3300,3300,3300,0
20240704,173400,910695695,3300,3300,3300,3300,0
20240704,173300,910695695,3300,3300,3300,3300,0
20240704,173200,910695695,3300,3300,3300,3300,0
20240704,173100,910695695,3300,3300,3300,3300,0
20240704,173000,910695695,3300,3300,3300,3300,0
20240704,172900,910695695,3300,3300,3300,3300,0
20240704,172800,910695695,3300,3300,3300,3300,0
20240704,172700,910695695,3300,3300,3300,3300,0
20240704,172600,910695695,3300,3300,3300,3300,0
20240704,172500,910695695,3300,3300,3300,3300,0
20240704,172400,910695695,3300,3300,3300,3300,252
20240704,172300,910695695,3300,3300,3300,3300,0
20240704,172200,910695695,3300,3300,3300,3300,0
20240704,172100,910695695,3300,3300,3300,3300,0
20240704,172000,910695695,3300,3300,3300,3300,0
20240704,171900,910695695,3300,3300,3300,3300,0
20240704,171800,910695695,3300,3300,3300,3300,0
20240704,171700,910695695,3300,3300,3300,3300,0
20240704,171600,910695695,3300,3300,3300,3300,0
20240704,171500,910695695,3300,3300,3300,3300,0
20240704,171400,910695695,3300,3300,3300,3300,0
20240704,171300,910695695,3300,3300,3300,3300,0
20240704,171200,910695695,3300,3300,3300,3300,0
20240704,171100,910695695,3300,3300,3300,3300,0
20240704,171000,910695695,3300,3300,3300,3300,0
20240704,170900,910695695,3300,3300,3300,3300,0
20240704,170800,910695695,3300,3300,3300,3300,0
20240704,170700,910695695,3300,3300,3300,3300,0
20240704,170600,910695695,3300,3300,3300,3300,0
20240704,170500,910695695,3300,3300,3300,3300,0
20240704,170400,910695695,3300,3300,3300,3300,0
20240704,170300,910695695,3300,3300,3300,3300,0
20240704,170200,910695695,3300,3300,3300,3300,0
20240704,170100,910695695,3300,3300,3300,3300,0
20240704,170000,910695695,3300,3300,3300,3300,0
20240704,165900,910695695,3300,3300,3300,3300,0
20240704,165800,910695695,3300,3300,3300,3300,0
20240704,165700,910695695,3300,3300,3300,3300,0
20240704,165600,910695695,3300,3300,3300,3300,0
20240704,165500,910695695,3300,3300,3300,3300,0
20240704,165400,910695695,3300,3300,3300,3300,252
20240704,165300,910695695,3300,3300,3300,3300,0
20240704,165200,910695695,3300,3300,3300,3300,0
20240704,165100,910695695,3300,3300,3300,3300,0
20240704,165000,910695695,3300,3300,3300,3300,0
20240704,164900,910695695,3300,3300,3300,3300,0
20240704,164800,910695695,3300,3300,3300,3300,0
20240704,164700,910695695,3300,3300,3300,3300,0
20240704,164600,910695695,3300,3300,3300,3300,0
20240704,164500,910695695,3300,3300,3300,3300,0
20240704,164400,910695695,3300,3300,3300,3300,0
20240704,164300,910695695,3300,3300,3300,3300,0
20240704,164200,910695695,3300,3300,3300,3300,0
20240704,164100,910695695,3300,3300,3300,3300,0
20240704,164000,910695695,3300,3300,3300,3300,0
20240704,163900,910695695,3300,3300,3300,3300,0
20240704,163800,910695695,3300,3300,3300,3300,0
20240704,163700,910695695,3300,3300,3300,3300,0
20240704,163600,910695695,3300,3300,3300,3300,0
20240704,163500,910695695,3300,3300,3300,3300,0
20240704,163400,910695695,3300,3300,3300,3300,0
20240704,163300,910695695,3300,3300,3300,3300,0
20240704,163200,910695695,3300,3300,3300,3300,0
20240704,163100,910695695,3300,3300,3300,3300,0
20240704,163000,910695695,3300,3300,3300,3300,0
20240704,162900,910695695,3300,3300,3300,3300,0
20240704,162800,910695695,3300,3300,3300,3300,0
20240704,162700,910695695,3300,3300,3300,3300,0
20240704,162600,910695695,3300,3300,3300,3300,0
20240704,162500,910695695,3300,3300,3300,3300,0
20240704,162400,910695695,3300,3300,3300,3300,252
20240704,162300,910695695,3300,3300,3300,3300,0
20240704,162200,910695695,3300,3300,3300,3300,0
20240704,162100,910695695,3300,3300,3300,3300,0
20240704,162000,910695695,3300,3300,3300,3300,0
20240704,161900,910695695,3300,3300,3300,3300,0
20240704,161800,910695695,3300,3300,3300,3300,0
20240704,161700,910695695,3300,3300,3300,3300,0
20240704,161600,910695695,3300,3300,3300,3300,0
20240704,161500,910695695,3300,3300,3300,3300,0
20240704,161400,910695695,3300,3300,3300,3300,0
20240704,161300,910695695,3300,3300,3300,3300,0
20240704,161200,910695695,3300,3300,3300,3300,0
20240704,161100,910695695,3300,3300,3300,3300,0
20240704,161000,910695695,3300,3300,3300,3300,0
20240704,160900,910695695,3300,3300,3300,3300,0
20240704,160800,910695695,3300,3300,3300,3300,0
20240704,160700,910695695,3300,3300,3300,3300,0
20240704,160600,910695695,3300,3300,3300,3300,0
20240704,160500,910695695,3300,3300,3300,3300,0
20240704,160400,910695695,3300,3300,3300,3300,0
20240704,160300,910695695,3300,3300,3300,3300,0
20240704,160200,910695695,3300,3300,3300,3300,0
20240704,160100,910695695,3300,3300,3300,3300,0
20240704,160000,910695695,3300,3300,3300,3300,0
20240704,155900,910695695,3300,3300,3300,3300,0
20240704,155800,910695695,3300,3300,3300,3300,0
20240704,155700,910695695,3300,3300,3300,3300,0
20240704,155600,910695695,3300,3300,3300,3300,0
20240704,155500,910695695,3300,3300,3300,3300,0
20240704,155400,910695695,3300,3300,3300,3300,252
20240704,155300,910695695,3300,3300,3300,3300,0
20240704,155200,910695695,3300,3300,3300,3300,0
20240704,155100,910695695,3300,3300,3300,3300,0
20240704,155000,910695695,3300,3300,3300,3300,0
20240704,154900,910695695,3300,3300,3300,3300,0
20240704,154800,910695695,3300,3300,3300,3300,0
20240704,154700,910695695,3300,3300,3300,3300,0
20240704,154600,910695695,3300,3300,3300,3300,0
20240704,154500,910695695,3300,3300,3300,3300,0
20240704,154400,910695695,3300,3300,3300,3300,0
20240704,154300,910695695,3300,3300,3300,3300,0
20240704,154200,910695695,3300,3300,3300,3300,0
20240704,154100,910695695,3300,3300,3300,3300,0
20240704,154000,910695695,3300,3300,3300,3300,0
20240704,153900,910695695,3300,3300,3300,3300,0
20240704,153800,910695695,3300,3300,3300,3300,0
20240704,153700,910695695,3300,3300,3300,3300,0
20240704,153600,910695695,3300,3300,3300,3300,0
20240704,153500,910695695,3300,3300,3300,3300,0
20240704,153400,910695695,3300,3300,3300,3300,0
20240704,153300,910695695,3300,3300,3300,3300,0
20240704,153200,910695695,3300,3300,3300,3300,0
20240704,153100,910695695,3300,3300,3300,3300,0
20240704,153000,910695695,3300,3300,3300,3300,252
20240704,152900,909864095,3300,3300,3300,3300,0
20240704,152800,909864095,3300,3300,3300,3300,0
20240704,152700,909864095,3300,3300,3300,3300,0
20240704,152600,909864095,3300,3300,3300,3300,0
20240704,152500,909864095,3300,3300,3300,3300,0
20240704,152400,909864095,3300,3300,3300,3300,0
20240704,152300,909864095,3300,3300,3300,3300,0
20240704,152200,909864095,3300,3300,3300,3300,0
20240704,152100,909864095,3300,3300,3300,3300,0
20240704,152000,909864095,3300,3300,3300,3300,0
20240704,151900,909864095,3300,3295,3300,3295,1280
20240704,151800,905644165,3295,3295,3295,3290,68
20240704,151700,905420125,3290,3295,3295,3290,824
20240704,151600,902708905,3290,3295,3295,3290,61
20240704,151500,902508210,3295,3290,3295,3290,14
20240704,151400,902462130,3295,3295,3295,3290,75
20240704,151300,902215055,3290,3290,3295,3290,586
20240704,151200,900284230,3295,3285,3295,3285,2643
20240704,151100,891587655,3285,3280,3285,3280,591
20240704,151000,889646720,3280,3285,3285,3280,502
20240704,150900,888000155,3285,3280,3285,3280,27
20240704,150800,887911525,3285,3275,3285,3275,2929
20240704,150700,878314310,3275,3275,3275,3275,0
20240704,150600,878314310,3275,3270,3275,3270,2139
20240704,150500,871315930,3270,3270,3270,3270,3
20240704,150400,871306120,3270,3270,3270,3270,89
20240704,150300,871015090,3270,3270,3270,3270,0
20240704,150200,871015090,3270,3275,3275,3270,8649
20240704,150100,842732700,3275,3275,3275,3275,0
20240704,150000,842732700,3275,3275,3275,3275,149
20240704,145900,842244725,3270,3270,3270,3270,0
20240704,145800,842244725,3270,3275,3275,3270,93
20240704,145700,841940600,3275,3270,3275,3270,1002
20240704,145600,838659060,3275,3270,3275,3260,736
20240704,145500,836253595,3265,3270,3270,3265,321
20240704,145400,835205510,3265,3265,3265,3265,884
20240704,145300,832319250,3265,3265,3265,3265,2483
20240704,145200,824212255,3265,3265,3265,3265,159
20240704,145100,823693120,3270,3270,3270,3270,643
20240704,145000,821590510,3255,3265,3265,3255,1140
20240704,144900,817869260,3265,3265,3265,3265,100
20240704,144800,817542760,3270,3270,3270,3270,0
20240704,144700,817542760,3270,3270,3270,3270,116
20240704,144600,817163440,3270,3270,3270,3270,927
20240704,144500,814132150,3275,3275,3275,3275,1
20240704,144400,814128875,3240,3275,3275,3240,10739
20240704,144300,779115975,3280,3280,3280,3280,0
20240704,144200,779115975,3280,3280,3280,3280,1121
20240704,144100,775439095,3280,3280,3280,3280,0
20240704,144000,775439095,3280,3280,3280,3280,0
20240704,143900,775439095,3280,3270,3280,3270,2
20240704,143800,775432545,3275,3275,3275,3275,5199
20240704,143700,758405820,3270,3270,3270,3270,18
20240704,143600,758346960,3270,3270,3270,3270,5
20240704,143500,758330610,3270,3265,3270,3265,1070
20240704,143400,754832210,3265,3265,3265,3265,100
20240704,143300,754505710,3270,3270,3270,3270,2435
20240704,143200,746543260,3270,3265,3270,3265,1447
20240704,143100,741814475,3265,3265,3265,3265,9
20240704,143000,741785090,3265,3260,3265,3260,1894
20240704,142900,735609840,3265,3260,3265,3245,678
20240704,142800,733399665,3225,3225,3225,3225,0
20240704,142700,733399665,3225,3270,3270,3225,9623
20240704,142600,702214310,3275,3270,3275,3270,642
20240704,142500,700114965,3270,3265,3270,3265,310
20240704,142400,699101270,3265,3270,3270,3265,2673
20240704,142300,690373910,3270,3270,3270,3270,529
20240704,142200,688644080,3265,3265,3265,3265,0
20240704,142100,688644080,3265,3260,3265,3260,177
20240704,142000,688066300,3260,3260,3260,3260,0
20240704,141900,688066300,3260,3260,3270,3260,6050
20240704,141800,668321490,3265,3265,3265,3265,1
20240704,141700,668318225,3260,3265,3265,3225,10306
20240704,141600,634941670,3265,3265,3265,3265,1810
20240704,141500,629032020,3265,3245,3265,3245,3621
20240704,141400,617234570,3255,3270,3270,3220,7444
20240704,141300,593186010,3270,3270,3270,3270,0
20240704,141200,593186010,3270,3270,3270,3265,6570
20240704,141100,571733560,3270,3265,3270,3265,750
20240704,141000,569281090,3270,3270,3270,3270,11
20240704,140900,569245120,3270,3245,3280,3245,454
20240704,140800,567763030,3245,3275,3275,3245,1000
20240704,140700,564502970,3285,3275,3285,3275,4197
20240704,140600,550733420,3275,3270,3275,3270,433
20240704,140500,549316125,3265,3265,3265,3235,1434
20240704,140400,544659825,3275,3275,3275,3275,1968
20240704,140300,538214625,3275,3275,3275,3275,1575
20240704,140200,533056500,3275,3275,3275,3275,3376
20240704,140100,522000100,3265,3265,3265,3265,1400
20240704,140000,517429100,3265,3265,3265,3265,0
20240704,135900,517429100,3265,3285,3285,3265,1884
20240704,135800,511240270,3290,3275,3290,3275,4808
20240704,135700,495457895,3275,3265,3275,3265,9427
20240704,135600,464658935,3260,3250,3260,3250,9552
20240704,135500,433568990,3250,3250,3250,3250,607
20240704,135400,431596240,3250,3245,3250,3245,475
20240704,135300,430054860,3245,3245,3245,3245,3668
20240704,135200,418152200,3250,3240,3250,3240,8450
20240704,135100,390767050,3235,3235,3235,3235,950
20240704,135000,387693800,3235,3240,3240,3235,2219
20240704,134900,380508990,3240,3240,3240,3240,1
20240704,134800,380505750,3240,3240,3240,3240,10
20240704,134700,380473350,3240,3235,3240,3205,11589
20240704,134600,343207635,3240,3240,3240,3240,0
20240704,134500,343207635,3240,3240,3240,3240,0
20240704,134400,343207635,3240,3235,3240,3235,373
20240704,134300,342000975,3240,3245,3245,3240,828
20240704,134200,339318210,3245,3245,3245,3245,308
20240704,134100,338318750,3245,3245,3245,3245,258
20240704,134000,337481540,3245,3240,3250,3240,6057
20240704,133900,317836310,3240,3240,3240,3240,0
20240704,133800,317836310,3240,3230,3240,3230,2541
20240704,133700,309620640,3215,3220,3230,3215,3030
20240704,133600,299859475,3215,3215,3215,3215,80
20240704,133500,299602275,3230,3230,3230,3230,10
20240704,133400,299569975,3230,3210,3230,3210,938
20240704,133300,296540315,3215,3215,3215,3215,318
20240704,133200,295517945,3215,3215,3215,3215,50
20240704,133100,295357195,3210,3210,3210,3210,0
20240704,133000,295357195,3210,3210,3210,3210,0
20240704,132900,295357195,3210,3215,3215,3210,1041
20240704,132800,292014690,3215,3220,3220,3215,23
20240704,132700,291940740,3230,3230,3230,3230,0
20240704,132600,291940740,3230,3230,3230,3230,30
20240704,132500,291843840,3215,3215,3215,3215,0
20240704,132400,291843840,3215,3215,3215,3215,780
20240704,132300,289336140,3230,3215,3230,3215,71
20240704,132200,289107860,3230,3220,3230,3215,31
20240704,132100,289008175,3215,3215,3215,3215,0
20240704,132000,289008175,3215,3215,3215,3215,0
20240704,131900,289008175,3215,3215,3215,3215,374
20240704,131800,287805765,3215,3215,3215,3215,2
20240704,131700,287799335,3215,3230,3230,3215,59
20240704,131600,287609485,3230,3230,3230,3230,0
20240704,131500,287609485,3230,3230,3230,3230,1
20240704,131400,287606255,3230,3230,3230,3230,2
20240704,131300,287599795,3230,3215,3230,3215,612
20240704,131200,285630700,3230,3230,3230,3230,0
20240704,131100,285630700,3230,3230,3230,3230,0
20240704,131000,285630700,3230,3230,3230,3210,626
20240704,130900,283617930,3230,3230,3230,3230,1
20240704,130800,283614700,3230,3230,3230,3230,0
20240704,130700,283614700,3230,3215,3230,3215,7
20240704,130600,283592105,3230,3230,3230,3230,3
20240704,130500,283582415,3230,3220,3230,3220,6
20240704,130400,283563060,3220,3215,3220,3215,266
20240704,130300,282707355,3215,3225,3225,3215,35
20240704,130200,282594820,3220,3220,3220,3220,0
20240704,130100,282594820,3220,3220,3220,3220,62
20240704,130000,282395180,3235,3235,3235,3235,2
20240704,125900,282388710,3235,3235,3235,3235,12
20240704,125800,282349890,3235,3235,3235,3235,0
20240704,125700,282349890,3235,3235,3235,3235,0
20240704,125600,282349890,3235,3235,3235,3235,529
20240704,125500,280638575,3235,3235,3235,3235,105
20240704,125400,280298900,3235,3215,3235,3215,2
20240704,125300,280292450,3220,3220,3220,3215,692
20240704,125200,278067625,3215,3215,3215,3215,0
20240704,125100,278067625,3215,3220,3220,3215,3862
20240704,125000,265651290,3220,3220,3220,3220,15
20240704,124900,265602990,3220,3220,3220,3220,102
20240704,124800,265274550,3220,3215,3220,3215,114
20240704,124700,264907540,3220,3220,3220,3220,259
20240704,124600,264073560,3220,3220,3220,3220,0
20240704,124500,264073560,3220,3220,3220,3220,16
20240704,124400,264022040,3220,3220,3220,3220,100
20240704,124300,263700040,3220,3220,3220,3220,300
20240704,124200,262734040,3240,3240,3240,3240,0
20240704,124100,262734040,3240,3240,3240,3240,0
20240704,124000,262734040,3240,3240,3240,3240,0
20240704,123900,262734040,3240,3240,3240,3240,0
20240704,123800,262734040,3240,3240,3240,3240,0
20240704,123700,262734040,3240,3220,3240,3220,2
20240704,123600,262727580,3210,3210,3210,3210,0
20240704,123500,262727580,3210,3225,3225,3210,4111
20240704,123400,249516375,3240,3240,3240,3240,0
20240704,123300,249516375,3240,3240,3240,3240,30
20240704,123200,249419175,3240,3230,3240,3230,3
20240704,123100,249409465,3220,3220,3220,3220,29
20240704,123000,249316085,3220,3220,3220,3220,26
20240704,122900,249232365,3220,3220,3220,3220,40
20240704,122800,249103565,3220,3215,3220,3215,11
20240704,122700,249068175,3215,3215,3215,3215,105
20240704,122600,248730600,3215,3215,3215,3215,0
20240704,122500,248730600,3215,3215,3215,3210,1151
20240704,122400,245035495,3210,3215,3215,3210,32
20240704,122300,244932620,3215,3210,3215,3210,10
20240704,122200,244900495,3210,3215,3215,3210,562
20240704,122100,243096415,3210,3210,3215,3210,175
20240704,122000,242533850,3215,3215,3215,3210,467
20240704,121900,241032470,3215,3220,3220,3215,484
20240704,121800,239475395,3220,3220,3220,3220,107
20240704,121700,239130855,3220,3220,3220,3215,559
20240704,121600,237332375,3220,3220,3220,3220,45
20240704,121500,237187475,3220,3220,3220,3220,210
20240704,121400,236511275,3220,3220,3220,3220,108
20240704,121300,236163515,3220,3220,3220,3220,341
20240704,121200,235065495,3225,3225,3225,3215,521
20240704,121100,233389855,3220,3220,3220,3220,100
20240704,121000,233067855,3235,3225,3235,3225,2
20240704,120900,233061395,3215,3225,3225,3215,1356
20240704,120800,228699650,3230,3235,3235,3230,12
20240704,120700,228660845,3235,3235,3235,3235,31
20240704,120600,228560560,3240,3230,3240,3230,332
20240704,120500,227488160,3240,3240,3240,3240,0
20240704,120400,227488160,3240,3240,3240,3240,6
20240704,120300,227468720,3240,3240,3240,3240,73
20240704,120200,227232200,3240,3240,3240,3240,0
20240704,120100,227232200,3240,3240,3240,3240,32
20240704,120000,227128520,3240,3240,3240,3240,201
20240704,115900,226477280,3240,3240,3240,3240,0
20240704,115800,226477280,3240,3240,3240,3240,1
20240704,115700,226474040,3240,3230,3240,3230,13
20240704,115600,226431930,3235,3235,3235,3235,12
20240704,115500,226393110,3240,3215,3240,3215,6
20240704,115400,226373700,3240,3235,3240,3210,8608
20240704,115300,198663245,3240,3245,3245,3230,4630
20240704,115200,183688010,3250,3250,3250,3250,797
20240704,115100,181097760,3250,3250,3250,3250,0
20240704,115000,181097760,3250,3250,3250,3250,0
20240704,114900,181097760,3250,3250,3250,3250,11
20240704,114800,181062010,3250,3250,3250,3250,8
20240704,114700,181036010,3250,3250,3250,3250,101
20240704,114600,180707760,3240,3245,3245,3240,300
20240704,114500,179735675,3250,3250,3250,3250,10
20240704,114400,179703175,3250,3250,3250,3250,1
20240704,114300,179699925,3250,3250,3250,3250,11
20240704,114200,179664175,3250,3250,3250,3250,15
20240704,114100,179615425,3250,3245,3250,3245,123
20240704,114000,179215695,3245,3245,3245,3245,44
20240704,113900,179072915,3250,3250,3250,3250,0
20240704,113800,179072915,3250,3250,3250,3250,21
20240704,113700,179004665,3250,3250,3250,3250,37
20240704,113600,178884415,3245,3245,3245,3245,24
20240704,113500,178806535,3245,3245,3245,3245,30
20240704,113400,178709185,3245,3245,3245,3245,60
20240704,113300,178514485,3245,3245,3245,3245,20
20240704,113200,178449585,3245,3245,3245,3245,140
20240704,113100,177995285,3245,3245,3245,3245,56
20240704,113000,177813565,3245,3245,3245,3245,50
20240704,112900,177651315,3250,3245,3250,3245,36
20240704,112800,177534390,3245,3245,3245,3245,0
20240704,112700,177534390,3245,3245,3245,3245,1
20240704,112600,177531145,3230,3230,3230,3230,0
20240704,112500,177531145,3230,3230,3230,3230,0
20240704,112400,177531145,3230,3235,3250,3230,41
20240704,112300,177398535,3240,3240,3250,3235,703
20240704,112200,175121800,3240,3240,3240,3235,53
20240704,112100,174950090,3240,3240,3240,3240,0
20240704,112000,174950090,3240,3240,3240,3240,33
20240704,111900,174843170,3240,3240,3240,3240,64
20240704,111800,174635810,3230,3240,3240,3230,3876
20240704,111700,162115300,3235,3235,3235,3235,253
20240704,111600,161296845,3230,3235,3235,3230,402
20240704,111500,159996380,3235,3235,3235,3235,265
20240704,111400,159139105,3235,3230,3235,3230,131
20240704,111300,158715965,3235,3235,3235,3235,200
20240704,111200,158068965,3235,3230,3235,3230,1051
20240704,111100,154674230,3230,3240,3240,3230,1256
20240704,111000,150615685,3240,3250,3250,3240,1689
20240704,110900,145140385,3250,3250,3250,3250,55
20240704,110800,144961635,3250,3250,3250,3250,0
20240704,110700,144961635,3250,3240,3250,3240,46
20240704,110600,144812435,3240,3240,3240,3240,435
20240704,110500,143403035,3240,3255,3255,3240,1597
20240704,110400,138213825,3255,3260,3260,3255,1258
20240704,110300,134119030,3260,3260,3260,3260,173
20240704,110200,133555050,3260,3265,3265,3260,529
20240704,110100,131830350,3270,3275,3275,3270,343
20240704,110000,130708725,3280,3280,3280,3280,5
20240704,105900,130692325,3280,3280,3280,3280,0
20240704,105800,130692325,3280,3280,3280,3280,978
20240704,105700,127484485,3280,3280,3280,3280,20
20240704,105600,127418885,3280,3280,3280,3280,10
20240704,105500,127386085,3290,3290,3290,3290,0
20240704,105400,127386085,3290,3265,3290,3265,851
20240704,105300,124606990,3270,3270,3270,3265,345
20240704,105200,123478845,3275,3275,3275,3270,1034
20240704,105100,120096855,3275,3275,3275,3275,10
20240704,105000,120064105,3275,3280,3280,3275,472
20240704,104900,118518240,3285,3285,3285,3285,0
20240704,104800,118518240,3285,3280,3290,3280,28
20240704,104700,118426375,3280,3280,3280,3280,60
20240704,104600,118229575,3280,3275,3280,3275,56
20240704,104500,118046050,3280,3280,3280,3280,30
20240704,104400,117947650,3280,3280,3280,3280,171
20240704,104300,117386770,3290,3280,3290,3280,131
20240704,104200,116957080,3280,3280,3280,3280,200
20240704,104100,116301080,3290,3290,3290,3290,14
20240704,104000,116255020,3290,3290,3290,3290,1
20240704,103900,116251730,3290,3290,3290,3290,0
20240704,103800,116251730,3290,3290,3290,3290,0
20240704,103700,116251730,3290,3280,3290,3275,1998
20240704,103600,109698285,3280,3285,3285,3280,372
20240704,103500,108478050,3290,3290,3290,3290,15
20240704,103400,108428700,3290,3290,3290,3290,6
20240704,103300,108408960,3290,3290,3290,3270,1539
20240704,103200,103366400,3290,3290,3290,3290,0
20240704,103100,103366400,3290,3290,3290,3280,1500
20240704,103000,98440515,3295,3290,3295,3290,526
20240704,102900,96709835,3290,3290,3290,3290,194
20240704,102800,96071575,3290,3290,3290,3290,286
20240704,102700,95130635,3290,3295,3295,3290,1010
20240704,102600,91807335,3295,3295,3295,3295,1
20240704,102500,91804040,3295,3295,3295,3295,27
20240704,102400,91715075,3300,3300,3300,3300,10
20240704,102300,91682075,3300,3300,3300,3300,1
20240704,102200,91678775,3305,3305,3305,3305,1
20240704,102100,91675470,3295,3300,3300,3295,5598
20240704,102000,73230005,3305,3295,3305,3295,2883
20240704,101900,63730505,3295,3295,3295,3295,40
20240704,101800,63598705,3295,3305,3305,3295,331
20240704,101700,62508050,3305,3305,3305,3305,0
20240704,101600,62508050,3305,3300,3305,3300,50
20240704,101500,62343045,3305,3305,3305,3305,13
20240704,101400,62300080,3310,3310,3310,3310,10
20240704,101300,62266980,3310,3310,3310,3310,0
20240704,101200,62266980,3310,3310,3310,3310,0
20240704,101100,62266980,3310,3300,3310,3295,77
20240704,101000,62012500,3300,3305,3305,3300,966
20240704,100900,58824260,3310,3310,3310,3310,0
20240704,100800,58824260,3310,3310,3310,3310,20
20240704,100700,58758060,3310,3305,3310,3305,6
20240704,100600,58738225,3310,3310,3310,3310,0
20240704,100500,58738225,3310,3310,3310,3310,0
20240704,100400,58738225,3310,3310,3310,3310,10
20240704,100300,58705125,3315,3315,3315,3315,1
20240704,100200,58701810,3315,3315,3315,3315,0
20240704,100100,58701810,3315,3315,3315,3315,0
20240704,100000,58701810,3315,3315,3315,3315,0
20240704,095900,58701810,3315,3310,3315,3310,41
20240704,095800,58566090,3310,3315,3315,3310,5
20240704,095700,58549520,3315,3315,3315,3315,20
20240704,095600,58483220,3315,3315,3315,3315,0
20240704,095500,58483220,3315,3315,3315,3315,0
20240704,095400,58483220,3315,3315,3315,3315,1
20240704,095300,58479905,3315,3315,3315,3315,0
20240704,095200,58479905,3315,3315,3315,3315,0
20240704,095100,58479905,3315,3310,3315,3310,9
20240704,095000,58450085,3310,3310,3310,3305,23
20240704,094900,58373960,3310,3310,3310,3310,1
20240704,094800,58370650,3310,3310,3310,3310,6
20240704,094700,58350790,3305,3305,3305,3305,9
20240704,094600,58321045,3305,3300,3305,3300,4501
20240704,094500,43467740,3300,3300,3300,3300,5
20240704,094400,43451240,3300,3310,3310,3300,1044
20240704,094300,40005980,3310,3310,3310,3310,2
20240704,094200,39999360,3315,3315,3315,3315,2
20240704,094100,39992730,3300,3305,3315,3300,209
20240704,094000,39302000,3305,3305,3305,3305,203
20240704,093900,38631085,3315,3315,3315,3315,0
20240704,093800,38631085,3315,3320,3320,3315,714
20240704,093700,36261560,3315,3315,3315,3315,6
20240704,093600,36241670,3330,3330,3330,3330,4
20240704,093500,36228350,3330,3330,3330,3330,0
20240704,093400,36228350,3330,3330,3330,3330,0
20240704,093300,36228350,3330,3330,3330,3330,0
20240704,093200,36228350,3330,3330,3330,3330,4
20240704,093100,36215030,3305,3325,3330,3305,63
20240704,093000,36006750,3305,3305,3305,3305,0
20240704,092900,36006750,3305,3325,3325,3305,30
20240704,092800,35907445,3330,3330,3330,3330,2
20240704,092700,35900785,3340,3340,3340,3340,10
20240704,092600,35867385,3340,3340,3340,3340,3
20240704,092500,35857365,3345,3345,3345,3345,0
20240704,092400,35857365,3345,3345,3345,3345,1
20240704,092300,35854020,3340,3350,3350,3330,19
20240704,092200,35790490,3345,3310,3345,3310,5000
20240704,092100,19130655,3315,3310,3315,3310,6
20240704,092000,19110790,3315,3310,3315,3310,2
20240704,091900,19104165,3285,3305,3305,3285,1777
20240704,091800,13246985,3305,3310,3310,3305,110
20240704,091700,12883410,3315,3305,3315,3305,254
20240704,091600,12043930,3305,3305,3305,3305,0
20240704,091500,12043930,3305,3305,3305,3305,2
20240704,091400,12037320,3305,3305,3305,3305,5
20240704,091300,12020795,3305,3305,3305,3305,10
20240704,091200,11987745,3305,3305,3305,3305,15
20240704,091100,11938170,3305,3305,3305,3305,145
20240704,091000,11458945,3305,3305,3305,3305,190
20240704,090900,10830995,3315,3315,3315,3315,49
20240704,090800,10668560,3315,3315,3315,3315,0
20240704,090700,10668560,3315,3305,3315,3305,29
20240704,090600,10572455,3315,3315,3315,3315,0
20240704,090500,10572455,3315,3305,3315,3300,201
20240704,090400,9908225,3300,3300,3300,3300,1
20240704,090300,9904925,3300,3305,3305,3300,12
20240704,090200,9865270,3290,3305,3305,3290,481
20240704,090100,8278715,3305,3305,3305,3305,0
20240704,090000,8278715,3305,3280,3305,3280,2522