KissMeData/037270/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192400,207928230,3300,3300,3300,3300,7647
20240705,192300,207928230,3300,3300,3300,3300,0
20240705,192200,207928230,3300,3300,3300,3300,0
20240705,192100,207928230,3300,3300,3300,3300,0
20240705,192000,207928230,3300,3300,3300,3300,0
20240705,191900,207928230,3300,3300,3300,3300,0
20240705,191800,207928230,3300,3300,3300,3300,0
20240705,191700,207928230,3300,3300,3300,3300,0
20240705,191600,207928230,3300,3300,3300,3300,0
20240705,191500,207928230,3300,3300,3300,3300,0
20240705,191400,207928230,3300,3300,3300,3300,0
20240705,191300,207928230,3300,3300,3300,3300,0
20240705,191200,207928230,3300,3300,3300,3300,0
20240705,191100,207928230,3300,3300,3300,3300,0
20240705,191000,207928230,3300,3300,3300,3300,0
20240705,190900,207928230,3300,3300,3300,3300,0
20240705,190800,207928230,3300,3300,3300,3300,0
20240705,190700,207928230,3300,3300,3300,3300,0
20240705,190600,207928230,3300,3300,3300,3300,0
20240705,190500,207928230,3300,3300,3300,3300,0
20240705,190400,207928230,3300,3300,3300,3300,0
20240705,190300,207928230,3300,3300,3300,3300,0
20240705,190200,207928230,3300,3300,3300,3300,0
20240705,190100,207928230,3300,3300,3300,3300,0
20240705,190000,207928230,3300,3300,3300,3300,0
20240705,185900,207928230,3300,3300,3300,3300,0
20240705,185800,207928230,3300,3300,3300,3300,0
20240705,185700,207928230,3300,3300,3300,3300,0
20240705,185600,207928230,3300,3300,3300,3300,0
20240705,185500,207928230,3300,3300,3300,3300,0
20240705,185400,207928230,3300,3300,3300,3300,7647
20240705,185300,207928230,3300,3300,3300,3300,0
20240705,185200,207928230,3300,3300,3300,3300,0
20240705,185100,207928230,3300,3300,3300,3300,0
20240705,185000,207928230,3300,3300,3300,3300,0
20240705,184900,207928230,3300,3300,3300,3300,0
20240705,184800,207928230,3300,3300,3300,3300,0
20240705,184700,207928230,3300,3300,3300,3300,0
20240705,184600,207928230,3300,3300,3300,3300,0
20240705,184500,207928230,3300,3300,3300,3300,0
20240705,184400,207928230,3300,3300,3300,3300,0
20240705,184300,207928230,3300,3300,3300,3300,0
20240705,184200,207928230,3300,3300,3300,3300,0
20240705,184100,207928230,3300,3300,3300,3300,0
20240705,184000,207928230,3300,3300,3300,3300,0
20240705,183900,207928230,3300,3300,3300,3300,0
20240705,183800,207928230,3300,3300,3300,3300,0
20240705,183700,207928230,3300,3300,3300,3300,0
20240705,183600,207928230,3300,3300,3300,3300,0
20240705,183500,207928230,3300,3300,3300,3300,0
20240705,183400,207928230,3300,3300,3300,3300,0
20240705,183300,207928230,3300,3300,3300,3300,0
20240705,183200,207928230,3300,3300,3300,3300,0
20240705,183100,207928230,3300,3300,3300,3300,0
20240705,183000,207928230,3300,3300,3300,3300,0
20240705,182900,207928230,3300,3300,3300,3300,0
20240705,182800,207928230,3300,3300,3300,3300,0
20240705,182700,207928230,3300,3300,3300,3300,0
20240705,182600,207928230,3300,3300,3300,3300,0
20240705,182500,207928230,3300,3300,3300,3300,0
20240705,182400,207928230,3300,3300,3300,3300,7647
20240705,182300,207928230,3300,3300,3300,3300,0
20240705,182200,207928230,3300,3300,3300,3300,0
20240705,182100,207928230,3300,3300,3300,3300,0
20240705,182000,207928230,3300,3300,3300,3300,0
20240705,181900,207928230,3300,3300,3300,3300,0
20240705,181800,207928230,3300,3300,3300,3300,0
20240705,181700,207928230,3300,3300,3300,3300,0
20240705,181600,207928230,3300,3300,3300,3300,0
20240705,181500,207928230,3300,3300,3300,3300,0
20240705,181400,207928230,3300,3300,3300,3300,0
20240705,181300,207928230,3300,3300,3300,3300,0
20240705,181200,207928230,3300,3300,3300,3300,0
20240705,181100,207928230,3300,3300,3300,3300,0
20240705,181000,207928230,3300,3300,3300,3300,0
20240705,180900,207928230,3300,3300,3300,3300,0
20240705,180800,207928230,3300,3300,3300,3300,0
20240705,180700,207928230,3300,3300,3300,3300,0
20240705,180600,207928230,3300,3300,3300,3300,0
20240705,180500,207928230,3300,3300,3300,3300,0
20240705,180400,207928230,3300,3300,3300,3300,0
20240705,180300,207928230,3300,3300,3300,3300,0
20240705,180200,207928230,3300,3300,3300,3300,0
20240705,180100,207928230,3300,3300,3300,3300,0
20240705,180000,207928230,3300,3300,3300,3300,0
20240705,175900,207928230,3300,3300,3300,3300,0
20240705,175800,207928230,3300,3300,3300,3300,0
20240705,175700,207928230,3300,3300,3300,3300,0
20240705,175600,207928230,3300,3300,3300,3300,0
20240705,175500,207928230,3300,3300,3300,3300,0
20240705,175400,207928230,3300,3300,3300,3300,7647
20240705,175300,207928230,3300,3300,3300,3300,0
20240705,175200,207928230,3300,3300,3300,3300,0
20240705,175100,207928230,3300,3300,3300,3300,0
20240705,175000,207928230,3300,3300,3300,3300,0
20240705,174900,207928230,3300,3300,3300,3300,0
20240705,174800,207928230,3300,3300,3300,3300,0
20240705,174700,207928230,3300,3300,3300,3300,0
20240705,174600,207928230,3300,3300,3300,3300,0
20240705,174500,207928230,3300,3300,3300,3300,0
20240705,174400,207928230,3300,3300,3300,3300,0
20240705,174300,207928230,3300,3300,3300,3300,0
20240705,174200,207928230,3300,3300,3300,3300,0
20240705,174100,207928230,3300,3300,3300,3300,0
20240705,174000,207928230,3300,3300,3300,3300,0
20240705,173900,207928230,3300,3300,3300,3300,0
20240705,173800,207928230,3300,3300,3300,3300,0
20240705,173700,207928230,3300,3300,3300,3300,0
20240705,173600,207928230,3300,3300,3300,3300,0
20240705,173500,207928230,3300,3300,3300,3300,0
20240705,173400,207928230,3300,3300,3300,3300,0
20240705,173300,207928230,3300,3300,3300,3300,0
20240705,173200,207928230,3300,3300,3300,3300,0
20240705,173100,207928230,3300,3300,3300,3300,0
20240705,173000,207928230,3300,3300,3300,3300,0
20240705,172900,207928230,3300,3300,3300,3300,0
20240705,172800,207928230,3300,3300,3300,3300,0
20240705,172700,207928230,3300,3300,3300,3300,0
20240705,172600,207928230,3300,3300,3300,3300,0
20240705,172500,207928230,3300,3300,3300,3300,0
20240705,172400,207928230,3300,3300,3300,3300,7647
20240705,172300,207928230,3300,3300,3300,3300,0
20240705,172200,207928230,3300,3300,3300,3300,0
20240705,172100,207928230,3300,3300,3300,3300,0
20240705,172000,207928230,3300,3300,3300,3300,0
20240705,171900,207928230,3300,3300,3300,3300,0
20240705,171800,207928230,3300,3300,3300,3300,0
20240705,171700,207928230,3300,3300,3300,3300,0
20240705,171600,207928230,3300,3300,3300,3300,0
20240705,171500,207928230,3300,3300,3300,3300,0
20240705,171400,207928230,3300,3300,3300,3300,0
20240705,171300,207928230,3300,3300,3300,3300,0
20240705,171200,207928230,3300,3300,3300,3300,0
20240705,171100,207928230,3300,3300,3300,3300,0
20240705,171000,207928230,3300,3300,3300,3300,0
20240705,170900,207928230,3300,3300,3300,3300,0
20240705,170800,207928230,3300,3300,3300,3300,0
20240705,170700,207928230,3300,3300,3300,3300,0
20240705,170600,207928230,3300,3300,3300,3300,0
20240705,170500,207928230,3300,3300,3300,3300,0
20240705,170400,207928230,3300,3300,3300,3300,0
20240705,170300,207928230,3300,3300,3300,3300,0
20240705,170200,207928230,3300,3300,3300,3300,0
20240705,170100,207928230,3300,3300,3300,3300,0
20240705,170000,207928230,3300,3300,3300,3300,0
20240705,165900,207928230,3300,3300,3300,3300,0
20240705,165800,207928230,3300,3300,3300,3300,0
20240705,165700,207928230,3300,3300,3300,3300,0
20240705,165600,207928230,3300,3300,3300,3300,0
20240705,165500,207928230,3300,3300,3300,3300,0
20240705,165400,207928230,3300,3300,3300,3300,7647
20240705,165300,207928230,3300,3300,3300,3300,0
20240705,165200,207928230,3300,3300,3300,3300,0
20240705,165100,207928230,3300,3300,3300,3300,0
20240705,165000,207928230,3300,3300,3300,3300,0
20240705,164900,207928230,3300,3300,3300,3300,0
20240705,164800,207928230,3300,3300,3300,3300,0
20240705,164700,207928230,3300,3300,3300,3300,0
20240705,164600,207928230,3300,3300,3300,3300,0
20240705,164500,207928230,3300,3300,3300,3300,0
20240705,164400,207928230,3300,3300,3300,3300,0
20240705,164300,207928230,3300,3300,3300,3300,0
20240705,164200,207928230,3300,3300,3300,3300,0
20240705,164100,207928230,3300,3300,3300,3300,0
20240705,164000,207928230,3300,3300,3300,3300,0
20240705,163900,207928230,3300,3300,3300,3300,0
20240705,163800,207928230,3300,3300,3300,3300,0
20240705,163700,207928230,3300,3300,3300,3300,0
20240705,163600,207928230,3300,3300,3300,3300,0
20240705,163500,207928230,3300,3300,3300,3300,0
20240705,163400,207928230,3300,3300,3300,3300,0
20240705,163300,207928230,3300,3300,3300,3300,0
20240705,163200,207928230,3300,3300,3300,3300,0
20240705,163100,207928230,3300,3300,3300,3300,0
20240705,163000,207928230,3300,3300,3300,3300,0
20240705,162900,207928230,3300,3300,3300,3300,0
20240705,162800,207928230,3300,3300,3300,3300,0
20240705,162700,207928230,3300,3300,3300,3300,0
20240705,162600,207928230,3300,3300,3300,3300,0
20240705,162500,207928230,3300,3300,3300,3300,0
20240705,162400,207928230,3300,3300,3300,3300,7647
20240705,162300,207928230,3300,3300,3300,3300,0
20240705,162200,207928230,3300,3300,3300,3300,0
20240705,162100,207928230,3300,3300,3300,3300,0
20240705,162000,207928230,3300,3300,3300,3300,0
20240705,161900,207928230,3300,3300,3300,3300,0
20240705,161800,207928230,3300,3300,3300,3300,0
20240705,161700,207928230,3300,3300,3300,3300,0
20240705,161600,207928230,3300,3300,3300,3300,0
20240705,161500,207928230,3300,3300,3300,3300,0
20240705,161400,207928230,3300,3300,3300,3300,0
20240705,161300,207928230,3300,3300,3300,3300,0
20240705,161200,207928230,3300,3300,3300,3300,0
20240705,161100,207928230,3300,3300,3300,3300,0
20240705,161000,207928230,3300,3300,3300,3300,0
20240705,160900,207928230,3300,3300,3300,3300,0
20240705,160800,207928230,3300,3300,3300,3300,0
20240705,160700,207928230,3300,3300,3300,3300,0
20240705,160600,207928230,3300,3300,3300,3300,0
20240705,160500,207928230,3300,3300,3300,3300,0
20240705,160400,207928230,3300,3300,3300,3300,0
20240705,160300,207928230,3300,3300,3300,3300,0
20240705,160200,207928230,3300,3300,3300,3300,0
20240705,160100,207928230,3300,3300,3300,3300,0
20240705,160000,207928230,3300,3300,3300,3300,0
20240705,155900,207928230,3300,3300,3300,3300,0
20240705,155800,207928230,3300,3300,3300,3300,0
20240705,155700,207928230,3300,3300,3300,3300,0
20240705,155600,207928230,3300,3300,3300,3300,0
20240705,155500,207928230,3300,3300,3300,3300,0
20240705,155400,207928230,3300,3300,3300,3300,7647
20240705,155300,207928230,3300,3300,3300,3300,0
20240705,155200,207928230,3300,3300,3300,3300,0
20240705,155100,207928230,3300,3300,3300,3300,0
20240705,155000,207928230,3300,3300,3300,3300,0
20240705,154900,207928230,3300,3300,3300,3300,0
20240705,154800,207928230,3300,3300,3300,3300,0
20240705,154700,207928230,3300,3300,3300,3300,0
20240705,154600,207928230,3300,3300,3300,3300,0
20240705,154500,207928230,3300,3300,3300,3300,0
20240705,154400,207928230,3300,3300,3300,3300,0
20240705,154300,207928230,3300,3300,3300,3300,0
20240705,154200,207928230,3300,3300,3300,3300,0
20240705,154100,207928230,3300,3300,3300,3300,0
20240705,154000,207928230,3300,3300,3300,3300,0
20240705,153900,207928230,3300,3300,3300,3300,0
20240705,153800,207928230,3300,3300,3300,3300,0
20240705,153700,207928230,3300,3300,3300,3300,0
20240705,153600,207928230,3300,3300,3300,3300,0
20240705,153500,207928230,3300,3300,3300,3300,0
20240705,153400,207928230,3300,3300,3300,3300,0
20240705,153300,207928230,3300,3300,3300,3300,0
20240705,153200,207928230,3300,3300,3300,3300,0
20240705,153100,207928230,3300,3300,3300,3300,0
20240705,153000,207928230,3300,3300,3300,3300,7647
20240705,152900,182693130,3300,3300,3300,3300,0
20240705,152800,182693130,3300,3300,3300,3300,0
20240705,152700,182693130,3300,3300,3300,3300,0
20240705,152600,182693130,3300,3300,3300,3300,0
20240705,152500,182693130,3300,3300,3300,3300,0
20240705,152400,182693130,3300,3300,3300,3300,0
20240705,152300,182693130,3300,3300,3300,3300,0
20240705,152200,182693130,3300,3300,3300,3300,0
20240705,152100,182693130,3300,3300,3300,3300,0
20240705,152000,182693130,3300,3300,3300,3300,0
20240705,151900,182693130,3300,3295,3300,3295,338
20240705,151800,181579185,3295,3295,3295,3295,1
20240705,151700,181575890,3290,3295,3295,3290,2762
20240705,151600,172488905,3290,3290,3290,3290,46
20240705,151500,172337565,3285,3290,3290,3285,101
20240705,151400,172005280,3290,3290,3290,3290,0
20240705,151300,172005280,3290,3290,3290,3290,1
20240705,151200,172001990,3290,3290,3290,3290,2
20240705,151100,171995410,3290,3290,3290,3290,49
20240705,151000,171834200,3285,3285,3285,3285,0
20240705,150900,171834200,3285,3285,3285,3285,100
20240705,150800,171505700,3290,3290,3290,3285,839
20240705,150700,168748060,3290,3290,3290,3290,353
20240705,150600,167586690,3290,3290,3290,3290,105
20240705,150500,167241240,3295,3295,3295,3295,212
20240705,150400,166542700,3290,3285,3290,3285,1774
20240705,150300,160707695,3280,3280,3280,3280,37
20240705,150200,160586335,3280,3280,3280,3280,215
20240705,150100,159881135,3280,3285,3285,3275,3581
20240705,150000,148137265,3285,3285,3285,3285,30
20240705,145900,148038715,3285,3285,3285,3285,20
20240705,145800,147973015,3285,3285,3285,3285,10
20240705,145700,147940165,3285,3285,3285,3285,20
20240705,145600,147874465,3285,3285,3285,3285,0
20240705,145500,147874465,3285,3280,3285,3280,42
20240705,145400,147736500,3290,3295,3295,3290,2
20240705,145300,147729915,3295,3300,3300,3295,15
20240705,145200,147680440,3300,3300,3300,3300,15
20240705,145100,147630940,3300,3300,3300,3300,14
20240705,145000,147584740,3280,3300,3300,3280,1110
20240705,144900,143942960,3300,3300,3300,3300,15
20240705,144800,143893460,3300,3290,3300,3290,2
20240705,144700,143886870,3300,3300,3300,3300,29
20240705,144600,143791170,3300,3300,3300,3300,0
20240705,144500,143791170,3300,3300,3300,3300,16
20240705,144400,143738370,3300,3285,3300,3285,6
20240705,144300,143718645,3300,3300,3300,3300,19
20240705,144200,143655945,3300,3300,3300,3300,0
20240705,144100,143655945,3300,3300,3300,3300,19
20240705,144000,143593245,3300,3290,3300,3285,2001
20240705,143900,137019725,3300,3300,3300,3300,12
20240705,143800,136980125,3300,3300,3300,3300,0
20240705,143700,136980125,3300,3300,3300,3300,14
20240705,143600,136933925,3300,3300,3300,3300,0
20240705,143500,136933925,3300,3300,3300,3300,13
20240705,143400,136891025,3300,3290,3300,3290,1344
20240705,143300,132469255,3290,3305,3305,3290,1163
20240705,143200,128637510,3305,3305,3305,3305,0
20240705,143100,128637510,3305,3305,3305,3305,10
20240705,143000,128604460,3305,3305,3305,3305,3
20240705,142900,128594545,3305,3300,3305,3300,115
20240705,142800,128214970,3305,3305,3305,3305,0
20240705,142700,128214970,3305,3305,3305,3305,12
20240705,142600,128175310,3305,3305,3305,3305,0
20240705,142500,128175310,3305,3305,3305,3305,51
20240705,142400,128006755,3305,3305,3305,3305,199
20240705,142300,127349060,3305,3305,3305,3305,13
20240705,142200,127306095,3305,3305,3305,3305,0
20240705,142100,127306095,3305,3305,3305,3305,16
20240705,142000,127253215,3305,3305,3305,3305,0
20240705,141900,127253215,3305,3305,3305,3305,21
20240705,141800,127183810,3305,3305,3305,3305,16
20240705,141700,127130930,3305,3305,3305,3305,17
20240705,141600,127074745,3305,3305,3305,3305,0
20240705,141500,127074745,3305,3305,3305,3300,595
20240705,141400,125109785,3305,3305,3305,3305,0
20240705,141300,125109785,3305,3305,3305,3305,267
20240705,141200,124227350,3305,3305,3305,3305,200
20240705,141100,123566350,3305,3305,3305,3305,12
20240705,141000,123526690,3295,3295,3295,3295,0
20240705,140900,123526690,3295,3300,3305,3295,72
20240705,140800,123289280,3305,3305,3305,3305,0
20240705,140700,123289280,3305,3305,3305,3305,12
20240705,140600,123249620,3300,3300,3300,3300,5
20240705,140500,123233120,3300,3305,3305,3300,20
20240705,140400,123167045,3305,3305,3305,3305,0
20240705,140300,123167045,3305,3305,3305,3305,0
20240705,140200,123167045,3305,3305,3305,3305,12
20240705,140100,123127385,3305,3305,3305,3305,0
20240705,140000,123127385,3305,3305,3305,3305,13
20240705,135900,123084420,3305,3305,3305,3305,0
20240705,135800,123084420,3305,3305,3305,3305,12
20240705,135700,123044760,3300,3305,3305,3300,739
20240705,135600,120605510,3305,3300,3305,3300,179
20240705,135500,120014725,3305,3305,3305,3305,23
20240705,135400,119938710,3305,3305,3305,3305,10
20240705,135300,119905660,3305,3305,3305,3305,0
20240705,135200,119905660,3305,3305,3305,3305,114
20240705,135100,119528890,3305,3305,3305,3305,0
20240705,135000,119528890,3305,3305,3305,3305,13
20240705,134900,119485925,3305,3305,3305,3305,0
20240705,134800,119485925,3305,3305,3305,3305,15
20240705,134700,119436350,3305,3305,3305,3305,0
20240705,134600,119436350,3305,3295,3305,3295,149
20240705,134500,118945320,3300,3300,3300,3300,1014
20240705,134400,115599120,3305,3305,3305,3305,16
20240705,134300,115546240,3305,3305,3305,3305,0
20240705,134200,115546240,3305,3305,3305,3305,11
20240705,134100,115509885,3305,3305,3305,3305,0
20240705,134000,115509885,3305,3305,3305,3305,14
20240705,133900,115463615,3305,3305,3305,3305,0
20240705,133800,115463615,3305,3305,3305,3305,14
20240705,133700,115417345,3305,3305,3305,3305,0
20240705,133600,115417345,3305,3305,3305,3305,16
20240705,133500,115364465,3305,3305,3305,3305,0
20240705,133400,115364465,3305,3295,3305,3295,510
20240705,133300,113683915,3305,3305,3305,3305,1
20240705,133200,113680610,3305,3305,3305,3305,15
20240705,133100,113631035,3305,3305,3305,3305,2
20240705,133000,113624425,3290,3305,3305,3290,112
20240705,132900,113255765,3290,3295,3295,3290,555
20240705,132800,111427775,3305,3300,3305,3300,17
20240705,132700,111371600,3300,3305,3305,3300,1183
20240705,132600,107467460,3305,3305,3305,3305,12
20240705,132500,107427800,3300,3300,3300,3300,0
20240705,132400,107427800,3300,3305,3305,3300,83
20240705,132300,107153835,3305,3305,3305,3305,0
20240705,132200,107153835,3305,3305,3305,3305,13
20240705,132100,107110870,3305,3305,3305,3305,0
20240705,132000,107110870,3305,3305,3305,3305,33
20240705,131900,107001805,3305,3305,3305,3305,0
20240705,131800,107001805,3305,3305,3305,3305,11
20240705,131700,106965450,3305,3305,3305,3305,0
20240705,131600,106965450,3305,3305,3305,3305,15
20240705,131500,106915875,3305,3305,3305,3305,2
20240705,131400,106909265,3305,3305,3305,3305,12
20240705,131300,106869605,3305,3305,3305,3305,0
20240705,131200,106869605,3305,3305,3305,3305,16
20240705,131100,106816725,3305,3305,3305,3305,0
20240705,131000,106816725,3305,3305,3305,3305,11
20240705,130900,106780370,3305,3305,3305,3305,5
20240705,130800,106763845,3305,3305,3305,3305,15
20240705,130700,106714270,3300,3300,3300,3300,23
20240705,130600,106638370,3305,3305,3305,3305,12
20240705,130500,106598710,3305,3305,3305,3305,0
20240705,130400,106598710,3305,3305,3305,3305,20
20240705,130300,106532610,3305,3305,3305,3305,0
20240705,130200,106532610,3305,3305,3305,3305,11
20240705,130100,106496255,3305,3305,3305,3305,0
20240705,130000,106496255,3305,3305,3305,3305,13
20240705,125900,106453290,3300,3300,3300,3300,0
20240705,125800,106453290,3300,3300,3300,3300,0
20240705,125700,106453290,3300,3300,3300,3300,0
20240705,125600,106453290,3300,3300,3300,3300,0
20240705,125500,106453290,3300,3300,3300,3300,0
20240705,125400,106453290,3300,3300,3300,3300,0
20240705,125300,106453290,3300,3300,3300,3300,84
20240705,125200,106176090,3305,3305,3305,3305,0
20240705,125100,106176090,3305,3305,3305,3305,0
20240705,125000,106176090,3305,3305,3305,3305,1
20240705,124900,106172785,3300,3300,3300,3300,20
20240705,124800,106106785,3300,3300,3300,3300,0
20240705,124700,106106785,3300,3300,3300,3300,0
20240705,124600,106106785,3300,3300,3300,3300,0
20240705,124500,106106785,3300,3300,3300,3300,0
20240705,124400,106106785,3300,3300,3300,3300,0
20240705,124300,106106785,3300,3300,3300,3300,0
20240705,124200,106106785,3300,3300,3300,3300,0
20240705,124100,106106785,3300,3300,3300,3300,303
20240705,124000,105106885,3300,3300,3300,3300,0
20240705,123900,105106885,3300,3300,3300,3300,0
20240705,123800,105106885,3300,3300,3300,3300,0
20240705,123700,105106885,3300,3300,3300,3300,66
20240705,123600,104889085,3300,3300,3300,3300,0
20240705,123500,104889085,3300,3305,3305,3300,112
20240705,123400,104519425,3305,3305,3305,3305,0
20240705,123300,104519425,3305,3305,3305,3305,10
20240705,123200,104486375,3305,3305,3305,3305,8
20240705,123100,104459935,3305,3305,3305,3305,334
20240705,123000,103356065,3305,3310,3310,3305,1433
20240705,122900,98619650,3310,3305,3310,3305,358
20240705,122800,97436415,3305,3310,3310,3305,141
20240705,122700,96970405,3305,3305,3305,3305,0
20240705,122600,96970405,3305,3305,3305,3305,479
20240705,122500,95387310,3305,3305,3305,3305,26
20240705,122400,95301380,3305,3305,3305,3305,0
20240705,122300,95301380,3305,3310,3310,3305,10
20240705,122200,95268310,3315,3315,3315,3315,0
20240705,122100,95268310,3315,3315,3315,3315,4
20240705,122000,95255050,3315,3315,3315,3315,0
20240705,121900,95255050,3315,3315,3315,3315,194
20240705,121800,94611940,3315,3315,3315,3315,2
20240705,121700,94605310,3315,3315,3315,3315,0
20240705,121600,94605310,3315,3315,3315,3315,0
20240705,121500,94605310,3315,3315,3315,3315,0
20240705,121400,94605310,3315,3315,3315,3315,0
20240705,121300,94605310,3315,3315,3315,3315,0
20240705,121200,94605310,3315,3315,3315,3315,0
20240705,121100,94605310,3315,3315,3315,3315,0
20240705,121000,94605310,3315,3315,3315,3315,0
20240705,120900,94605310,3315,3315,3315,3315,195
20240705,120800,93958885,3315,3310,3315,3310,200
20240705,120700,93295915,3310,3310,3310,3310,0
20240705,120600,93295915,3310,3310,3310,3310,10
20240705,120500,93262815,3315,3315,3315,3315,0
20240705,120400,93262815,3315,3315,3315,3305,2254
20240705,120300,85803180,3320,3320,3320,3320,0
20240705,120200,85803180,3320,3320,3320,3320,50
20240705,120100,85637180,3320,3320,3320,3320,0
20240705,120000,85637180,3320,3320,3320,3320,7
20240705,115900,85613940,3325,3325,3325,3325,12
20240705,115800,85574040,3320,3320,3320,3320,823
20240705,115700,82841680,3320,3320,3320,3320,11
20240705,115600,82805160,3320,3320,3320,3320,64
20240705,115500,82592680,3320,3315,3320,3315,13
20240705,115400,82549525,3320,3320,3320,3320,9
20240705,115300,82519645,3320,3320,3320,3320,13
20240705,115200,82476485,3320,3320,3320,3320,18
20240705,115100,82416725,3320,3320,3320,3320,14
20240705,115000,82370245,3320,3320,3320,3320,31
20240705,114900,82267325,3320,3320,3320,3320,11
20240705,114800,82230805,3320,3320,3320,3320,6
20240705,114700,82210885,3320,3320,3320,3310,133
20240705,114600,81770575,3320,3320,3320,3320,9
20240705,114500,81740695,3320,3320,3320,3320,11
20240705,114400,81704175,3320,3320,3320,3320,11
20240705,114300,81667655,3320,3320,3320,3320,86
20240705,114200,81382135,3320,3320,3320,3320,16
20240705,114100,81329015,3320,3320,3320,3320,0
20240705,114000,81329015,3320,3320,3320,3320,532
20240705,113900,79562775,3320,3320,3320,3320,10
20240705,113800,79529575,3320,3320,3320,3320,7
20240705,113700,79506335,3320,3325,3325,3315,2752
20240705,113600,70383295,3325,3325,3325,3325,6
20240705,113500,70363345,3325,3325,3325,3325,7
20240705,113400,70340070,3325,3325,3325,3325,12
20240705,113300,70300170,3325,3325,3325,3325,93
20240705,113200,69990945,3325,3325,3325,3325,11
20240705,113100,69954370,3325,3325,3325,3325,5
20240705,113000,69937745,3325,3325,3325,3325,13
20240705,112900,69894520,3325,3320,3325,3320,16
20240705,112800,69841385,3325,3325,3325,3325,14
20240705,112700,69794835,3325,3325,3325,3325,10
20240705,112600,69761585,3325,3325,3325,3325,5
20240705,112500,69744960,3325,3325,3325,3320,27
20240705,112400,69655215,3320,3325,3325,3320,325
20240705,112300,68576190,3325,3325,3325,3325,7
20240705,112200,68552915,3325,3325,3325,3325,10
20240705,112100,68519665,3325,3320,3325,3320,195
20240705,112000,67872235,3325,3325,3325,3325,17
20240705,111900,67815710,3325,3325,3325,3325,6
20240705,111800,67795760,3325,3325,3325,3325,13
20240705,111700,67752535,3325,3320,3325,3320,18
20240705,111600,67692760,3325,3325,3325,3325,508
20240705,111500,66003660,3325,3325,3325,3325,16
20240705,111400,65950460,3325,3325,3325,3325,6
20240705,111300,65930510,3325,3325,3325,3325,13
20240705,111200,65887285,3325,3325,3325,3325,8
20240705,111100,65860685,3325,3325,3325,3325,29
20240705,111000,65764260,3325,3325,3325,3325,10
20240705,110900,65731010,3325,3325,3325,3325,11
20240705,110800,65694435,3325,3325,3325,3325,19
20240705,110700,65631260,3325,3325,3325,3325,5
20240705,110600,65614635,3325,3325,3325,3325,14
20240705,110500,65568085,3325,3325,3325,3325,4
20240705,110400,65554785,3325,3325,3325,3325,6
20240705,110300,65534835,3325,3325,3325,3325,16
20240705,110200,65481635,3325,3325,3325,3320,1279
20240705,110100,61229310,3325,3325,3325,3325,13
20240705,110000,61186085,3325,3325,3325,3325,9
20240705,105900,61156160,3325,3325,3325,3325,10
20240705,105800,61122910,3325,3325,3325,3325,16
20240705,105700,61069710,3325,3325,3325,3325,7
20240705,105600,61046435,3325,3325,3325,3325,12
20240705,105500,61006535,3325,3320,3325,3320,10
20240705,105400,60973290,3325,3325,3325,3325,7
20240705,105300,60950015,3325,3325,3325,3325,10
20240705,105200,60916765,3325,3325,3325,3325,6
20240705,105100,60896815,3325,3325,3325,3320,45
20240705,105000,60747235,3325,3325,3325,3325,105
20240705,104900,60398110,3325,3325,3325,3320,140
20240705,104800,59933115,3325,3325,3325,3325,24
20240705,104700,59853315,3325,3325,3325,3325,1
20240705,104600,59849990,3325,3325,3325,3325,17
20240705,104500,59793465,3325,3325,3325,3325,26
20240705,104400,59707015,3325,3325,3325,3320,34
20240705,104300,59594075,3325,3325,3325,3325,9
20240705,104200,59564150,3320,3325,3325,3320,9
20240705,104100,59534240,3325,3320,3325,3320,73
20240705,104000,59291845,3320,3320,3320,3320,7
20240705,103900,59268605,3320,3320,3320,3320,12
20240705,103800,59228765,3320,3320,3320,3320,10
20240705,103700,59195565,3320,3320,3320,3315,404
20240705,103600,57854675,3320,3320,3320,3320,57
20240705,103500,57665435,3320,3320,3320,3320,11
20240705,103400,57628915,3320,3320,3320,3320,16
20240705,103300,57575795,3320,3320,3320,3320,6
20240705,103200,57555875,3320,3320,3320,3320,21
20240705,103100,57486155,3320,3320,3320,3320,21
20240705,103000,57416435,3320,3320,3320,3320,8
20240705,102900,57389875,3320,3315,3320,3315,511
20240705,102800,55695855,3320,3320,3320,3320,7
20240705,102700,55672615,3320,3320,3320,3320,6
20240705,102600,55652695,3320,3320,3320,3315,379
20240705,102500,54395695,3320,3320,3320,3315,837
20240705,102400,51618355,3320,3320,3320,3315,199
20240705,102300,50957685,3320,3320,3320,3320,1
20240705,102200,50954365,3320,3320,3320,3320,13
20240705,102100,50911205,3320,3320,3320,3320,32
20240705,102000,50804965,3320,3320,3320,3320,5
20240705,101900,50788365,3320,3320,3320,3320,56
20240705,101800,50602445,3320,3320,3320,3320,5
20240705,101700,50585845,3320,3320,3320,3320,10
20240705,101600,50552645,3320,3320,3320,3320,8
20240705,101500,50526085,3320,3320,3320,3320,122
20240705,101400,50121045,3320,3320,3320,3315,147
20240705,101300,49633645,3320,3320,3320,3320,6
20240705,101200,49613725,3320,3320,3320,3320,15
20240705,101100,49563925,3320,3320,3320,3320,11
20240705,101000,49527405,3320,3320,3320,3320,6
20240705,100900,49507485,3320,3320,3320,3320,17
20240705,100800,49451045,3320,3320,3320,3315,21
20240705,100700,49381335,3315,3320,3320,3315,130
20240705,100600,48950305,3320,3320,3320,3320,12
20240705,100500,48910465,3320,3320,3320,3320,1
20240705,100400,48907145,3320,3320,3320,3320,19
20240705,100300,48844065,3315,3315,3320,3315,528
20240705,100200,47093645,3320,3320,3320,3320,16
20240705,100100,47040525,3315,3315,3315,3310,289
20240705,100000,46082690,3310,3310,3310,3310,662
20240705,095900,43891470,3305,3305,3305,3305,0
20240705,095800,43891470,3305,3305,3305,3305,0
20240705,095700,43891470,3305,3305,3305,3305,57
20240705,095600,43703085,3305,3305,3305,3305,50
20240705,095500,43537835,3305,3305,3305,3305,0
20240705,095400,43537835,3305,3305,3305,3305,1
20240705,095300,43534530,3305,3305,3305,3305,20
20240705,095200,43468430,3305,3305,3305,3305,10
20240705,095100,43435380,3305,3305,3305,3305,0
20240705,095000,43435380,3305,3305,3305,3305,11
20240705,094900,43399025,3305,3305,3305,3305,0
20240705,094800,43399025,3305,3305,3305,3305,100
20240705,094700,43068525,3305,3305,3305,3305,200
20240705,094600,42407525,3305,3305,3305,3305,14
20240705,094500,42361255,3305,3305,3305,3305,396
20240705,094400,41052475,3305,3305,3305,3305,1
20240705,094300,41049170,3305,3305,3305,3305,147
20240705,094200,40563335,3300,3300,3300,3300,93
20240705,094100,40256435,3300,3305,3305,3300,84
20240705,094000,39979210,3305,3305,3305,3305,22
20240705,093900,39906500,3305,3305,3305,3305,106
20240705,093800,39556170,3305,3305,3305,3305,4
20240705,093700,39542950,3305,3305,3305,3305,0
20240705,093600,39542950,3305,3305,3305,3305,1
20240705,093500,39539645,3300,3300,3300,3300,0
20240705,093400,39539645,3300,3300,3300,3300,1
20240705,093300,39536345,3310,3310,3310,3310,1
20240705,093200,39533035,3305,3310,3310,3305,102
20240705,093100,39195425,3310,3310,3310,3310,12
20240705,093000,39155705,3310,3290,3310,3290,19
20240705,092900,39093175,3290,3290,3290,3290,0
20240705,092800,39093175,3290,3290,3290,3290,6
20240705,092700,39073435,3310,3310,3310,3310,0
20240705,092600,39073435,3310,3310,3310,3310,15
20240705,092500,39023785,3310,3285,3310,3285,139
20240705,092400,38566545,3280,3280,3280,3280,0
20240705,092300,38566545,3280,3280,3280,3280,0
20240705,092200,38566545,3280,3280,3280,3280,0
20240705,092100,38566545,3280,3305,3305,3280,424
20240705,092000,37170160,3310,3310,3310,3310,6
20240705,091900,37150300,3310,3310,3310,3310,28
20240705,091800,37057620,3310,3310,3310,3310,60
20240705,091700,36859020,3310,3310,3310,3310,0
20240705,091600,36859020,3310,3310,3310,3310,50
20240705,091500,36693520,3310,3310,3310,3305,5
20240705,091400,36676975,3310,3310,3310,3310,0
20240705,091300,36676975,3310,3310,3310,3310,1
20240705,091200,36673665,3315,3315,3315,3315,124
20240705,091100,36262605,3315,3315,3315,3315,2
20240705,091000,36255975,3320,3320,3320,3320,301
20240705,090900,35256655,3325,3325,3325,3325,0
20240705,090800,35256655,3325,3320,3325,3320,622
20240705,090700,33188720,3320,3320,3320,3320,205
20240705,090600,32508120,3320,3320,3320,3320,85
20240705,090500,32225920,3320,3320,3320,3320,0
20240705,090400,32225920,3320,3325,3325,3320,52
20240705,090300,32053035,3290,3305,3305,3290,2305
20240705,090200,24456200,3300,3300,3300,3300,0
20240705,090100,24456200,3300,3325,3325,3300,1606
20240705,090000,19116275,3325,3325,3330,3300,5750