KissMeData/037270/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,192400,187410795,3370,3370,3370,3370,1614
20240708,192300,187410795,3370,3370,3370,3370,0
20240708,192200,187410795,3370,3370,3370,3370,0
20240708,192100,187410795,3370,3370,3370,3370,0
20240708,192000,187410795,3370,3370,3370,3370,0
20240708,191900,187410795,3370,3370,3370,3370,0
20240708,191800,187410795,3370,3370,3370,3370,0
20240708,191700,187410795,3370,3370,3370,3370,0
20240708,191600,187410795,3370,3370,3370,3370,0
20240708,191500,187410795,3370,3370,3370,3370,0
20240708,191400,187410795,3370,3370,3370,3370,0
20240708,191300,187410795,3370,3370,3370,3370,0
20240708,191200,187410795,3370,3370,3370,3370,0
20240708,191100,187410795,3370,3370,3370,3370,0
20240708,191000,187410795,3370,3370,3370,3370,0
20240708,190900,187410795,3370,3370,3370,3370,0
20240708,190800,187410795,3370,3370,3370,3370,0
20240708,190700,187410795,3370,3370,3370,3370,0
20240708,190600,187410795,3370,3370,3370,3370,0
20240708,190500,187410795,3370,3370,3370,3370,0
20240708,190400,187410795,3370,3370,3370,3370,0
20240708,190300,187410795,3370,3370,3370,3370,0
20240708,190200,187410795,3370,3370,3370,3370,0
20240708,190100,187410795,3370,3370,3370,3370,0
20240708,190000,187410795,3370,3370,3370,3370,0
20240708,185900,187410795,3370,3370,3370,3370,0
20240708,185800,187410795,3370,3370,3370,3370,0
20240708,185700,187410795,3370,3370,3370,3370,0
20240708,185600,187410795,3370,3370,3370,3370,0
20240708,185500,187410795,3370,3370,3370,3370,0
20240708,185400,187410795,3370,3370,3370,3370,1614
20240708,185300,187410795,3370,3370,3370,3370,0
20240708,185200,187410795,3370,3370,3370,3370,0
20240708,185100,187410795,3370,3370,3370,3370,0
20240708,185000,187410795,3370,3370,3370,3370,0
20240708,184900,187410795,3370,3370,3370,3370,0
20240708,184800,187410795,3370,3370,3370,3370,0
20240708,184700,187410795,3370,3370,3370,3370,0
20240708,184600,187410795,3370,3370,3370,3370,0
20240708,184500,187410795,3370,3370,3370,3370,0
20240708,184400,187410795,3370,3370,3370,3370,0
20240708,184300,187410795,3370,3370,3370,3370,0
20240708,184200,187410795,3370,3370,3370,3370,0
20240708,184100,187410795,3370,3370,3370,3370,0
20240708,184000,187410795,3370,3370,3370,3370,0
20240708,183900,187410795,3370,3370,3370,3370,0
20240708,183800,187410795,3370,3370,3370,3370,0
20240708,183700,187410795,3370,3370,3370,3370,0
20240708,183600,187410795,3370,3370,3370,3370,0
20240708,183500,187410795,3370,3370,3370,3370,0
20240708,183400,187410795,3370,3370,3370,3370,0
20240708,183300,187410795,3370,3370,3370,3370,0
20240708,183200,187410795,3370,3370,3370,3370,0
20240708,183100,187410795,3370,3370,3370,3370,0
20240708,183000,187410795,3370,3370,3370,3370,0
20240708,182900,187410795,3370,3370,3370,3370,0
20240708,182800,187410795,3370,3370,3370,3370,0
20240708,182700,187410795,3370,3370,3370,3370,0
20240708,182600,187410795,3370,3370,3370,3370,0
20240708,182500,187410795,3370,3370,3370,3370,0
20240708,182400,187410795,3370,3370,3370,3370,1614
20240708,182300,187410795,3370,3370,3370,3370,0
20240708,182200,187410795,3370,3370,3370,3370,0
20240708,182100,187410795,3370,3370,3370,3370,0
20240708,182000,187410795,3370,3370,3370,3370,0
20240708,181900,187410795,3370,3370,3370,3370,0
20240708,181800,187410795,3370,3370,3370,3370,0
20240708,181700,187410795,3370,3370,3370,3370,0
20240708,181600,187410795,3370,3370,3370,3370,0
20240708,181500,187410795,3370,3370,3370,3370,0
20240708,181400,187410795,3370,3370,3370,3370,0
20240708,181300,187410795,3370,3370,3370,3370,0
20240708,181200,187410795,3370,3370,3370,3370,0
20240708,181100,187410795,3370,3370,3370,3370,0
20240708,181000,187410795,3370,3370,3370,3370,0
20240708,180900,187410795,3370,3370,3370,3370,0
20240708,180800,187410795,3370,3370,3370,3370,0
20240708,180700,187410795,3370,3370,3370,3370,0
20240708,180600,187410795,3370,3370,3370,3370,0
20240708,180500,187410795,3370,3370,3370,3370,0
20240708,180400,187410795,3370,3370,3370,3370,0
20240708,180300,187410795,3370,3370,3370,3370,0
20240708,180200,187410795,3370,3370,3370,3370,0
20240708,180100,187410795,3370,3370,3370,3370,0
20240708,180000,187410795,3370,3370,3370,3370,0
20240708,175900,187410795,3370,3370,3370,3370,0
20240708,175800,187410795,3370,3370,3370,3370,0
20240708,175700,187410795,3370,3370,3370,3370,0
20240708,175600,187410795,3370,3370,3370,3370,0
20240708,175500,187410795,3370,3370,3370,3370,0
20240708,175400,187410795,3370,3370,3370,3370,1614
20240708,175300,187410795,3370,3370,3370,3370,0
20240708,175200,187410795,3370,3370,3370,3370,0
20240708,175100,187410795,3370,3370,3370,3370,0
20240708,175000,187410795,3370,3370,3370,3370,0
20240708,174900,187410795,3370,3370,3370,3370,0
20240708,174800,187410795,3370,3370,3370,3370,0
20240708,174700,187410795,3370,3370,3370,3370,0
20240708,174600,187410795,3370,3370,3370,3370,0
20240708,174500,187410795,3370,3370,3370,3370,0
20240708,174400,187410795,3370,3370,3370,3370,0
20240708,174300,187410795,3370,3370,3370,3370,0
20240708,174200,187410795,3370,3370,3370,3370,0
20240708,174100,187410795,3370,3370,3370,3370,0
20240708,174000,187410795,3370,3370,3370,3370,0
20240708,173900,187410795,3370,3370,3370,3370,0
20240708,173800,187410795,3370,3370,3370,3370,0
20240708,173700,187410795,3370,3370,3370,3370,0
20240708,173600,187410795,3370,3370,3370,3370,0
20240708,173500,187410795,3370,3370,3370,3370,0
20240708,173400,187410795,3370,3370,3370,3370,0
20240708,173300,187410795,3370,3370,3370,3370,0
20240708,173200,187410795,3370,3370,3370,3370,0
20240708,173100,187410795,3370,3370,3370,3370,0
20240708,173000,187410795,3370,3370,3370,3370,0
20240708,172900,187410795,3370,3370,3370,3370,0
20240708,172800,187410795,3370,3370,3370,3370,0
20240708,172700,187410795,3370,3370,3370,3370,0
20240708,172600,187410795,3370,3370,3370,3370,0
20240708,172500,187410795,3370,3370,3370,3370,0
20240708,172400,187410795,3370,3370,3370,3370,1614
20240708,172300,187410795,3370,3370,3370,3370,0
20240708,172200,187410795,3370,3370,3370,3370,0
20240708,172100,187410795,3370,3370,3370,3370,0
20240708,172000,187410795,3370,3370,3370,3370,0
20240708,171900,187410795,3370,3370,3370,3370,0
20240708,171800,187410795,3370,3370,3370,3370,0
20240708,171700,187410795,3370,3370,3370,3370,0
20240708,171600,187410795,3370,3370,3370,3370,0
20240708,171500,187410795,3370,3370,3370,3370,0
20240708,171400,187410795,3370,3370,3370,3370,0
20240708,171300,187410795,3370,3370,3370,3370,0
20240708,171200,187410795,3370,3370,3370,3370,0
20240708,171100,187410795,3370,3370,3370,3370,0
20240708,171000,187410795,3370,3370,3370,3370,0
20240708,170900,187410795,3370,3370,3370,3370,0
20240708,170800,187410795,3370,3370,3370,3370,0
20240708,170700,187410795,3370,3370,3370,3370,0
20240708,170600,187410795,3370,3370,3370,3370,0
20240708,170500,187410795,3370,3370,3370,3370,0
20240708,170400,187410795,3370,3370,3370,3370,0
20240708,170300,187410795,3370,3370,3370,3370,0
20240708,170200,187410795,3370,3370,3370,3370,0
20240708,170100,187410795,3370,3370,3370,3370,0
20240708,170000,187410795,3370,3370,3370,3370,0
20240708,165900,187410795,3370,3370,3370,3370,0
20240708,165800,187410795,3370,3370,3370,3370,0
20240708,165700,187410795,3370,3370,3370,3370,0
20240708,165600,187410795,3370,3370,3370,3370,0
20240708,165500,187410795,3370,3370,3370,3370,0
20240708,165400,187410795,3370,3370,3370,3370,1614
20240708,165300,187410795,3370,3370,3370,3370,0
20240708,165200,187410795,3370,3370,3370,3370,0
20240708,165100,187410795,3370,3370,3370,3370,0
20240708,165000,187410795,3370,3370,3370,3370,0
20240708,164900,187410795,3370,3370,3370,3370,0
20240708,164800,187410795,3370,3370,3370,3370,0
20240708,164700,187410795,3370,3370,3370,3370,0
20240708,164600,187410795,3370,3370,3370,3370,0
20240708,164500,187410795,3370,3370,3370,3370,0
20240708,164400,187410795,3370,3370,3370,3370,0
20240708,164300,187410795,3370,3370,3370,3370,0
20240708,164200,187410795,3370,3370,3370,3370,0
20240708,164100,187410795,3370,3370,3370,3370,0
20240708,164000,187410795,3370,3370,3370,3370,0
20240708,163900,187410795,3370,3370,3370,3370,0
20240708,163800,187410795,3370,3370,3370,3370,0
20240708,163700,187410795,3370,3370,3370,3370,0
20240708,163600,187410795,3370,3370,3370,3370,0
20240708,163500,187410795,3370,3370,3370,3370,0
20240708,163400,187410795,3370,3370,3370,3370,0
20240708,163300,187410795,3370,3370,3370,3370,0
20240708,163200,187410795,3370,3370,3370,3370,0
20240708,163100,187410795,3370,3370,3370,3370,0
20240708,163000,187410795,3370,3370,3370,3370,0
20240708,162900,187410795,3370,3370,3370,3370,0
20240708,162800,187410795,3370,3370,3370,3370,0
20240708,162700,187410795,3370,3370,3370,3370,0
20240708,162600,187410795,3370,3370,3370,3370,0
20240708,162500,187410795,3370,3370,3370,3370,0
20240708,162400,187410795,3370,3370,3370,3370,1614
20240708,162300,187410795,3370,3370,3370,3370,0
20240708,162200,187410795,3370,3370,3370,3370,0
20240708,162100,187410795,3370,3370,3370,3370,0
20240708,162000,187410795,3370,3370,3370,3370,0
20240708,161900,187410795,3370,3370,3370,3370,0
20240708,161800,187410795,3370,3370,3370,3370,0
20240708,161700,187410795,3370,3370,3370,3370,0
20240708,161600,187410795,3370,3370,3370,3370,0
20240708,161500,187410795,3370,3370,3370,3370,0
20240708,161400,187410795,3370,3370,3370,3370,0
20240708,161300,187410795,3370,3370,3370,3370,0
20240708,161200,187410795,3370,3370,3370,3370,0
20240708,161100,187410795,3370,3370,3370,3370,0
20240708,161000,187410795,3370,3370,3370,3370,0
20240708,160900,187410795,3370,3370,3370,3370,0
20240708,160800,187410795,3370,3370,3370,3370,0
20240708,160700,187410795,3370,3370,3370,3370,0
20240708,160600,187410795,3370,3370,3370,3370,0
20240708,160500,187410795,3370,3370,3370,3370,0
20240708,160400,187410795,3370,3370,3370,3370,0
20240708,160300,187410795,3370,3370,3370,3370,0
20240708,160200,187410795,3370,3370,3370,3370,0
20240708,160100,187410795,3370,3370,3370,3370,0
20240708,160000,187410795,3370,3370,3370,3370,0
20240708,155900,187410795,3370,3370,3370,3370,0
20240708,155800,187410795,3370,3370,3370,3370,0
20240708,155700,187410795,3370,3370,3370,3370,0
20240708,155600,187410795,3370,3370,3370,3370,0
20240708,155500,187410795,3370,3370,3370,3370,0
20240708,155400,187410795,3370,3370,3370,3370,1614
20240708,155300,187410795,3370,3370,3370,3370,0
20240708,155200,187410795,3370,3370,3370,3370,0
20240708,155100,187410795,3370,3370,3370,3370,0
20240708,155000,187410795,3370,3370,3370,3370,0
20240708,154900,187410795,3370,3370,3370,3370,0
20240708,154800,187410795,3370,3370,3370,3370,0
20240708,154700,187410795,3370,3370,3370,3370,0
20240708,154600,187410795,3370,3370,3370,3370,0
20240708,154500,187410795,3370,3370,3370,3370,0
20240708,154400,187410795,3370,3370,3370,3370,0
20240708,154300,187410795,3370,3370,3370,3370,0
20240708,154200,187410795,3370,3370,3370,3370,0
20240708,154100,187410795,3370,3370,3370,3370,0
20240708,154000,187410795,3370,3370,3370,3370,0
20240708,153900,187410795,3370,3370,3370,3370,0
20240708,153800,187410795,3370,3370,3370,3370,0
20240708,153700,187410795,3370,3370,3370,3370,0
20240708,153600,187410795,3370,3370,3370,3370,0
20240708,153500,187410795,3370,3370,3370,3370,0
20240708,153400,187410795,3370,3370,3370,3370,0
20240708,153300,187410795,3370,3370,3370,3370,0
20240708,153200,187410795,3370,3370,3370,3370,0
20240708,153100,187410795,3370,3370,3370,3370,0
20240708,153000,187410795,3370,3370,3370,3370,1614
20240708,152900,181971615,3370,3370,3370,3370,0
20240708,152800,181971615,3370,3370,3370,3370,0
20240708,152700,181971615,3370,3370,3370,3370,0
20240708,152600,181971615,3370,3370,3370,3370,0
20240708,152500,181971615,3370,3370,3370,3370,0
20240708,152400,181971615,3370,3370,3370,3370,0
20240708,152300,181971615,3370,3370,3370,3370,0
20240708,152200,181971615,3370,3370,3370,3370,0
20240708,152100,181971615,3370,3370,3370,3370,0
20240708,152000,181971615,3370,3370,3370,3370,0
20240708,151900,181971615,3370,3370,3370,3370,1502
20240708,151800,176909875,3370,3370,3370,3370,10
20240708,151700,176876175,3370,3360,3370,3360,2808
20240708,151600,167431855,3360,3360,3360,3360,3
20240708,151500,167421775,3360,3360,3360,3360,64
20240708,151400,167206735,3360,3360,3360,3360,104
20240708,151300,166857295,3360,3360,3360,3360,7
20240708,151200,166833775,3360,3355,3360,3355,88
20240708,151100,166538325,3360,3360,3360,3360,1
20240708,151000,166534965,3360,3360,3360,3360,40
20240708,150900,166400565,3360,3360,3360,3360,51
20240708,150800,166229205,3360,3360,3360,3360,5
20240708,150700,166212405,3360,3360,3360,3360,20
20240708,150600,166145205,3355,3360,3360,3355,71
20240708,150500,165906940,3360,3360,3360,3360,307
20240708,150400,164875420,3360,3360,3360,3360,0
20240708,150300,164875420,3360,3360,3360,3360,1
20240708,150200,164872060,3360,3360,3360,3360,0
20240708,150100,164872060,3360,3360,3360,3360,0
20240708,150000,164872060,3360,3360,3360,3360,0
20240708,145900,164872060,3360,3360,3360,3360,0
20240708,145800,164872060,3360,3360,3360,3360,0
20240708,145700,164872060,3360,3360,3360,3360,0
20240708,145600,164872060,3360,3360,3360,3360,148
20240708,145500,164374780,3355,3355,3355,3355,0
20240708,145400,164374780,3355,3355,3355,3355,0
20240708,145300,164374780,3355,3355,3355,3355,9
20240708,145200,164344585,3360,3360,3360,3360,0
20240708,145100,164344585,3360,3360,3360,3360,0
20240708,145000,164344585,3360,3360,3360,3360,0
20240708,144900,164344585,3360,3360,3360,3360,0
20240708,144800,164344585,3360,3355,3360,3355,310
20240708,144700,163302990,3360,3360,3360,3360,0
20240708,144600,163302990,3360,3360,3360,3360,10
20240708,144500,163269390,3360,3360,3360,3360,1
20240708,144400,163266030,3350,3360,3360,3350,15
20240708,144300,163215680,3360,3360,3360,3360,20
20240708,144200,163148480,3360,3360,3360,3360,0
20240708,144100,163148480,3360,3360,3360,3360,1
20240708,144000,163145120,3360,3360,3360,3360,0
20240708,143900,163145120,3360,3360,3360,3360,1
20240708,143800,163141760,3360,3360,3360,3360,100
20240708,143700,162805760,3355,3355,3355,3355,1038
20240708,143600,159323270,3345,3345,3345,3345,70
20240708,143500,159089120,3350,3350,3350,3350,181
20240708,143400,158482770,3355,3355,3355,3355,0
20240708,143300,158482770,3355,3355,3355,3355,1675
20240708,143200,152863145,3355,3355,3355,3355,0
20240708,143100,152863145,3355,3355,3355,3355,1
20240708,143000,152859790,3355,3355,3355,3355,1000
20240708,142900,149504790,3355,3355,3355,3355,0
20240708,142800,149504790,3355,3355,3355,3355,0
20240708,142700,149504790,3355,3355,3355,3355,0
20240708,142600,149504790,3355,3355,3355,3355,5
20240708,142500,149488015,3355,3355,3355,3355,1
20240708,142400,149484660,3350,3350,3350,3350,0
20240708,142300,149484660,3350,3355,3355,3350,10
20240708,142200,149451135,3355,3355,3355,3355,0
20240708,142100,149451135,3355,3355,3355,3355,0
20240708,142000,149451135,3355,3350,3355,3350,3343
20240708,141900,138243870,3350,3350,3350,3350,364
20240708,141800,137024470,3350,3350,3350,3350,2
20240708,141700,137017770,3345,3345,3345,3345,0
20240708,141600,137017770,3345,3345,3345,3345,21
20240708,141500,136947525,3345,3345,3345,3345,0
20240708,141400,136947525,3345,3345,3345,3345,0
20240708,141300,136947525,3345,3345,3345,3345,0
20240708,141200,136947525,3345,3345,3345,3345,0
20240708,141100,136947525,3345,3345,3345,3345,0
20240708,141000,136947525,3345,3345,3345,3345,0
20240708,140900,136947525,3345,3345,3345,3345,300
20240708,140800,135944025,3345,3345,3345,3345,2
20240708,140700,135937335,3350,3350,3350,3350,0
20240708,140600,135937335,3350,3350,3350,3350,0
20240708,140500,135937335,3350,3350,3350,3350,0
20240708,140400,135937335,3350,3350,3350,3350,50
20240708,140300,135769835,3350,3350,3350,3350,1
20240708,140200,135766485,3350,3350,3350,3350,3
20240708,140100,135756435,3345,3345,3345,3345,0
20240708,140000,135756435,3345,3340,3345,3340,244
20240708,135900,134940285,3345,3345,3345,3345,0
20240708,135800,134940285,3345,3345,3345,3345,0
20240708,135700,134940285,3345,3345,3345,3345,643
20240708,135600,132789450,3345,3345,3345,3345,0
20240708,135500,132789450,3345,3345,3345,3345,1
20240708,135400,132786105,3350,3345,3350,3345,3
20240708,135300,132776065,3345,3345,3345,3345,0
20240708,135200,132776065,3345,3345,3345,3345,1
20240708,135100,132772720,3345,3345,3345,3345,1
20240708,135000,132769375,3345,3345,3350,3345,302
20240708,134900,131757685,3345,3345,3350,3345,39
20240708,134800,131627205,3345,3345,3345,3345,0
20240708,134700,131627205,3345,3345,3345,3345,2
20240708,134600,131620515,3345,3345,3345,3345,4
20240708,134500,131607135,3345,3345,3345,3345,1
20240708,134400,131603790,3350,3350,3350,3350,923
20240708,134300,128511740,3350,3355,3355,3350,6
20240708,134200,128491635,3345,3355,3355,3345,37
20240708,134100,128367850,3345,3345,3345,3345,1
20240708,134000,128364505,3345,3350,3355,3345,876
20240708,133900,125429910,3345,3345,3345,3345,145
20240708,133800,124944885,3345,3335,3345,3335,307
20240708,133700,123918030,3335,3335,3340,3335,16
20240708,133600,123864650,3340,3340,3340,3340,6
20240708,133500,123844610,3335,3340,3340,3335,2
20240708,133400,123837935,3335,3335,3335,3335,2
20240708,133300,123831265,3335,3340,3340,3335,10
20240708,133200,123797870,3340,3340,3340,3340,2
20240708,133100,123791190,3340,3340,3340,3340,0
20240708,133000,123791190,3340,3340,3340,3340,2
20240708,132900,123784510,3340,3340,3340,3340,1
20240708,132800,123781170,3340,3340,3340,3340,1
20240708,132700,123777830,3340,3340,3340,3340,2
20240708,132600,123771150,3340,3340,3340,3340,1
20240708,132500,123767810,3340,3340,3340,3340,1
20240708,132400,123764470,3340,3340,3340,3340,1
20240708,132300,123761130,3340,3340,3340,3340,0
20240708,132200,123761130,3340,3340,3340,3340,500
20240708,132100,122091130,3345,3345,3345,3345,0
20240708,132000,122091130,3345,3345,3345,3345,4
20240708,131900,122077750,3345,3345,3345,3345,0
20240708,131800,122077750,3345,3345,3345,3345,0
20240708,131700,122077750,3345,3345,3345,3345,0
20240708,131600,122077750,3345,3345,3345,3345,0
20240708,131500,122077750,3345,3345,3345,3345,0
20240708,131400,122077750,3345,3345,3345,3345,0
20240708,131300,122077750,3345,3345,3345,3345,100
20240708,131200,121743250,3345,3345,3345,3345,0
20240708,131100,121743250,3345,3345,3345,3345,0
20240708,131000,121743250,3345,3345,3345,3345,50
20240708,130900,121576000,3345,3345,3345,3345,0
20240708,130800,121576000,3345,3345,3345,3345,1
20240708,130700,121572655,3345,3345,3345,3345,0
20240708,130600,121572655,3345,3345,3345,3345,0
20240708,130500,121572655,3345,3345,3345,3345,19
20240708,130400,121509100,3345,3345,3345,3345,5
20240708,130300,121492375,3345,3345,3345,3345,9
20240708,130200,121462270,3350,3350,3350,3350,2
20240708,130100,121455570,3350,3350,3350,3350,550
20240708,130000,119613070,3350,3350,3350,3350,0
20240708,125900,119613070,3350,3350,3350,3350,50
20240708,125800,119445570,3350,3350,3350,3350,390
20240708,125700,118139070,3350,3350,3350,3350,0
20240708,125600,118139070,3350,3345,3350,3345,10
20240708,125500,118105615,3345,3350,3350,3345,64
20240708,125400,117891495,3350,3350,3350,3350,39
20240708,125300,117760845,3350,3350,3350,3350,30
20240708,125200,117660345,3350,3350,3350,3350,39
20240708,125100,117529695,3350,3355,3355,3350,2
20240708,125000,117522990,3355,3355,3355,3355,0
20240708,124900,117522990,3355,3355,3355,3355,2
20240708,124800,117516280,3355,3355,3355,3355,0
20240708,124700,117516280,3355,3355,3355,3355,0
20240708,124600,117516280,3355,3355,3355,3355,1
20240708,124500,117512925,3355,3355,3355,3355,0
20240708,124400,117512925,3355,3355,3355,3355,7
20240708,124300,117489440,3355,3355,3355,3355,100
20240708,124200,117153940,3355,3355,3355,3355,0
20240708,124100,117153940,3355,3355,3355,3355,0
20240708,124000,117153940,3355,3355,3355,3355,0
20240708,123900,117153940,3355,3355,3355,3355,0
20240708,123800,117153940,3355,3355,3355,3355,0
20240708,123700,117153940,3355,3355,3355,3355,0
20240708,123600,117153940,3355,3355,3355,3355,0
20240708,123500,117153940,3355,3355,3355,3355,1
20240708,123400,117150585,3355,3355,3355,3355,0
20240708,123300,117150585,3355,3355,3355,3355,1
20240708,123200,117147230,3355,3355,3355,3355,1
20240708,123100,117143875,3360,3355,3360,3355,6
20240708,123000,117123720,3355,3355,3355,3355,1
20240708,122900,117120365,3355,3360,3360,3355,2
20240708,122800,117113650,3345,3345,3345,3345,0
20240708,122700,117113650,3345,3350,3350,3345,2
20240708,122600,117106955,3355,3355,3355,3355,1
20240708,122500,117103600,3360,3360,3360,3360,1
20240708,122400,117100240,3355,3355,3355,3355,1
20240708,122300,117096885,3355,3345,3360,3340,202
20240708,122200,116421865,3345,3350,3350,3345,49
20240708,122100,116257955,3350,3350,3350,3350,0
20240708,122000,116257955,3350,3350,3350,3350,1
20240708,121900,116254605,3350,3350,3350,3350,0
20240708,121800,116254605,3350,3350,3350,3350,0
20240708,121700,116254605,3350,3350,3350,3350,0
20240708,121600,116254605,3350,3350,3350,3350,800
20240708,121500,113574605,3350,3350,3350,3350,0
20240708,121400,113574605,3350,3350,3350,3350,50
20240708,121300,113407105,3360,3360,3360,3360,0
20240708,121200,113407105,3360,3360,3360,3360,0
20240708,121100,113407105,3360,3360,3360,3360,1
20240708,121000,113403745,3350,3350,3350,3350,0
20240708,120900,113403745,3350,3350,3350,3350,16
20240708,120800,113350145,3350,3350,3350,3350,3
20240708,120700,113340095,3360,3360,3360,3360,0
20240708,120600,113340095,3360,3360,3360,3360,3
20240708,120500,113330015,3360,3360,3360,3360,0
20240708,120400,113330015,3360,3360,3360,3360,0
20240708,120300,113330015,3360,3360,3360,3360,0
20240708,120200,113330015,3360,3360,3360,3360,0
20240708,120100,113330015,3360,3360,3360,3360,1
20240708,120000,113326655,3345,3345,3345,3345,0
20240708,115900,113326655,3345,3345,3345,3345,0
20240708,115800,113326655,3345,3345,3345,3345,0
20240708,115700,113326655,3345,3345,3345,3345,0
20240708,115600,113326655,3345,3345,3345,3345,10
20240708,115500,113293205,3345,3345,3345,3345,1
20240708,115400,113289860,3360,3360,3360,3360,0
20240708,115300,113289860,3360,3360,3360,3360,1
20240708,115200,113286500,3350,3350,3350,3350,100
20240708,115100,112951500,3360,3360,3360,3360,2
20240708,115000,112944780,3360,3360,3360,3360,0
20240708,114900,112944780,3360,3360,3360,3360,0
20240708,114800,112944780,3360,3360,3360,3360,1
20240708,114700,112941420,3355,3355,3355,3355,5
20240708,114600,112924645,3355,3355,3355,3355,0
20240708,114500,112924645,3355,3365,3365,3355,153
20240708,114400,112410960,3360,3360,3360,3360,0
20240708,114300,112410960,3360,3360,3360,3360,0
20240708,114200,112410960,3360,3360,3360,3360,5
20240708,114100,112394160,3365,3365,3365,3365,82
20240708,114000,112118230,3365,3365,3365,3365,0
20240708,113900,112118230,3365,3365,3365,3365,20
20240708,113800,112050930,3360,3360,3360,3360,0
20240708,113700,112050930,3360,3360,3360,3360,0
20240708,113600,112050930,3360,3360,3360,3360,0
20240708,113500,112050930,3360,3360,3360,3360,2
20240708,113400,112044210,3360,3360,3360,3360,0
20240708,113300,112044210,3360,3360,3360,3360,0
20240708,113200,112044210,3360,3360,3360,3360,3
20240708,113100,112034130,3365,3365,3365,3365,0
20240708,113000,112034130,3365,3365,3365,3365,10
20240708,112900,112000480,3365,3360,3365,3360,550
20240708,112800,110152230,3365,3365,3365,3365,35
20240708,112700,110034455,3365,3365,3365,3365,0
20240708,112600,110034455,3365,3365,3365,3365,0
20240708,112500,110034455,3365,3365,3365,3365,297
20240708,112400,109035050,3360,3360,3360,3360,100
20240708,112300,108699050,3365,3365,3365,3365,0
20240708,112200,108699050,3365,3365,3365,3365,0
20240708,112100,108699050,3365,3365,3365,3365,0
20240708,112000,108699050,3365,3365,3365,3365,0
20240708,111900,108699050,3365,3365,3365,3365,0
20240708,111800,108699050,3365,3360,3365,3360,4
20240708,111700,108685605,3360,3360,3360,3360,0
20240708,111600,108685605,3360,3360,3360,3360,0
20240708,111500,108685605,3360,3360,3360,3360,2
20240708,111400,108678885,3365,3365,3365,3365,1
20240708,111300,108675520,3365,3365,3365,3365,0
20240708,111200,108675520,3365,3365,3365,3365,0
20240708,111100,108675520,3365,3360,3365,3360,5
20240708,111000,108658715,3350,3350,3350,3350,0
20240708,110900,108658715,3350,3350,3350,3350,2
20240708,110800,108652015,3350,3350,3360,3350,9
20240708,110700,108621855,3350,3350,3350,3350,5
20240708,110600,108605105,3365,3365,3365,3365,0
20240708,110500,108605105,3365,3365,3365,3365,0
20240708,110400,108605105,3365,3365,3365,3365,0
20240708,110300,108605105,3365,3365,3365,3365,10
20240708,110200,108571455,3365,3365,3365,3365,20
20240708,110100,108504155,3365,3365,3365,3365,0
20240708,110000,108504155,3365,3350,3365,3350,9
20240708,105900,108473945,3365,3365,3365,3365,1
20240708,105800,108470580,3355,3360,3365,3355,3
20240708,105700,108460500,3350,3360,3360,3350,963
20240708,105600,105234015,3350,3350,3350,3350,0
20240708,105500,105234015,3350,3360,3360,3350,927
20240708,105400,102122935,3365,3365,3365,3365,27
20240708,105300,102032080,3360,3360,3360,3360,242
20240708,105200,101218960,3365,3365,3365,3365,0
20240708,105100,101218960,3365,3365,3365,3365,0
20240708,105000,101218960,3365,3365,3365,3365,9
20240708,104900,101188675,3365,3365,3365,3365,2
20240708,104800,101181945,3370,3370,3370,3370,0
20240708,104700,101181945,3370,3370,3370,3370,0
20240708,104600,101181945,3370,3370,3370,3370,0
20240708,104500,101181945,3370,3370,3370,3370,0
20240708,104400,101181945,3370,3370,3370,3370,15
20240708,104300,101131395,3365,3370,3370,3365,985
20240708,104200,97814795,3370,3370,3370,3370,0
20240708,104100,97814795,3370,3370,3370,3370,0
20240708,104000,97814795,3370,3370,3370,3370,1192
20240708,103900,93797755,3370,3365,3370,3365,109
20240708,103800,93430925,3370,3370,3370,3370,29
20240708,103700,93333195,3365,3365,3365,3365,0
20240708,103600,93333195,3365,3365,3365,3365,1
20240708,103500,93329830,3365,3365,3365,3365,0
20240708,103400,93329830,3365,3365,3365,3365,1
20240708,103300,93326465,3365,3365,3365,3365,8
20240708,103200,93299545,3365,3365,3370,3365,405
20240708,103100,91935220,3370,3370,3370,3370,27
20240708,103000,91844230,3370,3365,3370,3365,36
20240708,102900,91722920,3365,3365,3365,3365,1
20240708,102800,91719555,3365,3360,3365,3360,1183
20240708,102700,87740215,3360,3360,3360,3360,0
20240708,102600,87740215,3360,3360,3360,3360,3
20240708,102500,87730135,3360,3360,3360,3360,3
20240708,102400,87720055,3360,3355,3360,3355,4
20240708,102300,87706630,3355,3360,3360,3355,90
20240708,102200,87404295,3360,3360,3360,3360,14
20240708,102100,87357255,3360,3360,3360,3360,1
20240708,102000,87353895,3355,3355,3355,3355,1
20240708,101900,87350540,3360,3355,3360,3355,161
20240708,101800,86810380,3355,3355,3355,3355,5
20240708,101700,86793605,3355,3355,3355,3355,363
20240708,101600,85575740,3355,3365,3365,3350,479
20240708,101500,83968660,3365,3365,3365,3365,0
20240708,101400,83968660,3365,3365,3365,3365,7
20240708,101300,83945105,3365,3365,3365,3365,312
20240708,101200,82895225,3355,3360,3360,3355,496
20240708,101100,81229165,3360,3325,3360,3325,6508
20240708,101000,59495960,3325,3325,3325,3325,270
20240708,100900,58598210,3325,3325,3325,3325,92
20240708,100800,58292310,3325,3325,3325,3325,999
20240708,100700,54970635,3325,3325,3325,3325,121
20240708,100600,54568310,3325,3325,3325,3325,0
20240708,100500,54568310,3325,3325,3325,3325,0
20240708,100400,54568310,3325,3325,3325,3325,102
20240708,100300,54229160,3325,3325,3325,3325,1
20240708,100200,54225835,3325,3325,3325,3325,101
20240708,100100,53890010,3325,3325,3325,3325,0
20240708,100000,53890010,3325,3325,3325,3325,6
20240708,095900,53870060,3325,3325,3325,3325,40
20240708,095800,53737060,3325,3325,3325,3325,0
20240708,095700,53737060,3325,3325,3325,3325,0
20240708,095600,53737060,3325,3325,3325,3325,1
20240708,095500,53733735,3325,3325,3325,3325,9
20240708,095400,53703810,3320,3320,3320,3320,115
20240708,095300,53322010,3320,3320,3320,3320,1
20240708,095200,53318690,3320,3320,3320,3320,50
20240708,095100,53152690,3320,3320,3320,3320,1
20240708,095000,53149370,3320,3320,3320,3320,6
20240708,094900,53129450,3320,3320,3320,3320,0
20240708,094800,53129450,3320,3320,3320,3320,69
20240708,094700,52900370,3320,3320,3320,3320,1
20240708,094600,52897050,3320,3320,3320,3320,1
20240708,094500,52893730,3320,3320,3320,3320,15
20240708,094400,52843930,3320,3320,3320,3320,3
20240708,094300,52833970,3320,3320,3320,3320,19
20240708,094200,52770890,3320,3325,3325,3320,6
20240708,094100,52750960,3320,3320,3320,3320,0
20240708,094000,52750960,3320,3320,3320,3320,0
20240708,093900,52750960,3320,3320,3320,3320,1
20240708,093800,52747640,3320,3320,3320,3320,0
20240708,093700,52747640,3320,3320,3320,3320,0
20240708,093600,52747640,3320,3320,3320,3320,0
20240708,093500,52747640,3320,3320,3320,3320,195
20240708,093400,52100240,3320,3320,3320,3320,313
20240708,093300,51061080,3320,3320,3320,3320,32
20240708,093200,50954840,3325,3325,3325,3325,0
20240708,093100,50954840,3325,3325,3325,3325,0
20240708,093000,50954840,3325,3325,3325,3325,0
20240708,092900,50954840,3325,3325,3325,3325,30
20240708,092800,50855090,3325,3325,3325,3325,27
20240708,092700,50765315,3325,3325,3325,3325,10
20240708,092600,50732065,3325,3325,3325,3325,0
20240708,092500,50732065,3325,3325,3325,3325,0
20240708,092400,50732065,3325,3325,3325,3325,1
20240708,092300,50728740,3305,3305,3305,3305,3128
20240708,092200,40390700,3305,3305,3305,3305,703
20240708,092100,38067285,3305,3305,3305,3305,3
20240708,092000,38057370,3300,3300,3300,3300,0
20240708,091900,38057370,3300,3300,3300,3300,0
20240708,091800,38057370,3300,3305,3305,3300,821
20240708,091700,35346215,3305,3305,3305,3305,1
20240708,091600,35342910,3300,3305,3305,3300,85
20240708,091500,35062140,3305,3305,3305,3305,2
20240708,091400,35055530,3305,3300,3305,3300,211
20240708,091300,34359225,3300,3305,3305,3300,2249
20240708,091200,26937260,3305,3295,3305,3285,5395
20240708,091100,9152620,3285,3285,3285,3285,84
20240708,091000,8876680,3270,3290,3290,3270,800
20240708,090900,6255020,3290,3300,3300,3290,21
20240708,090800,6185770,3300,3300,3300,3300,0
20240708,090700,6185770,3300,3300,3300,3300,57
20240708,090600,5997670,3300,3300,3300,3300,5
20240708,090500,5981170,3300,3300,3300,3300,303
20240708,090400,4981270,3300,3300,3300,3300,1
20240708,090300,4977970,3300,3300,3300,3300,5
20240708,090200,4961470,3305,3305,3305,3305,0
20240708,090100,4961470,3305,3305,3305,3305,1
20240708,090000,4958165,3260,3300,3305,3260,1503