KissMeData/220180/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,205300,118818930,3760,3760,3760,3760,1602
20240705,205200,118818930,3760,3760,3760,3760,0
20240705,205100,118818930,3760,3760,3760,3760,0
20240705,205000,118818930,3760,3760,3760,3760,0
20240705,204900,118818930,3760,3760,3760,3760,0
20240705,204800,118818930,3760,3760,3760,3760,0
20240705,204700,118818930,3760,3760,3760,3760,0
20240705,204600,118818930,3760,3760,3760,3760,0
20240705,204500,118818930,3760,3760,3760,3760,0
20240705,204400,118818930,3760,3760,3760,3760,0
20240705,204300,118818930,3760,3760,3760,3760,0
20240705,204200,118818930,3760,3760,3760,3760,0
20240705,204100,118818930,3760,3760,3760,3760,0
20240705,204000,118818930,3760,3760,3760,3760,0
20240705,203900,118818930,3760,3760,3760,3760,0
20240705,203800,118818930,3760,3760,3760,3760,0
20240705,203700,118818930,3760,3760,3760,3760,0
20240705,203600,118818930,3760,3760,3760,3760,0
20240705,203500,118818930,3760,3760,3760,3760,0
20240705,203400,118818930,3760,3760,3760,3760,0
20240705,203300,118818930,3760,3760,3760,3760,0
20240705,203200,118818930,3760,3760,3760,3760,0
20240705,203100,118818930,3760,3760,3760,3760,0
20240705,203000,118818930,3760,3760,3760,3760,0
20240705,202900,118818930,3760,3760,3760,3760,0
20240705,202800,118818930,3760,3760,3760,3760,0
20240705,202700,118818930,3760,3760,3760,3760,0
20240705,202600,118818930,3760,3760,3760,3760,0
20240705,202500,118818930,3760,3760,3760,3760,0
20240705,202400,118818930,3760,3760,3760,3760,0
20240705,202300,118818930,3760,3760,3760,3760,1602
20240705,202200,118818930,3760,3760,3760,3760,0
20240705,202100,118818930,3760,3760,3760,3760,0
20240705,202000,118818930,3760,3760,3760,3760,0
20240705,201900,118818930,3760,3760,3760,3760,0
20240705,201800,118818930,3760,3760,3760,3760,0
20240705,201700,118818930,3760,3760,3760,3760,0
20240705,201600,118818930,3760,3760,3760,3760,0
20240705,201500,118818930,3760,3760,3760,3760,0
20240705,201400,118818930,3760,3760,3760,3760,0
20240705,201300,118818930,3760,3760,3760,3760,0
20240705,201200,118818930,3760,3760,3760,3760,0
20240705,201100,118818930,3760,3760,3760,3760,0
20240705,201000,118818930,3760,3760,3760,3760,0
20240705,200900,118818930,3760,3760,3760,3760,0
20240705,200800,118818930,3760,3760,3760,3760,0
20240705,200700,118818930,3760,3760,3760,3760,0
20240705,200600,118818930,3760,3760,3760,3760,0
20240705,200500,118818930,3760,3760,3760,3760,0
20240705,200400,118818930,3760,3760,3760,3760,0
20240705,200300,118818930,3760,3760,3760,3760,0
20240705,200200,118818930,3760,3760,3760,3760,0
20240705,200100,118818930,3760,3760,3760,3760,0
20240705,200000,118818930,3760,3760,3760,3760,0
20240705,195900,118818930,3760,3760,3760,3760,0
20240705,195800,118818930,3760,3760,3760,3760,0
20240705,195700,118818930,3760,3760,3760,3760,0
20240705,195600,118818930,3760,3760,3760,3760,0
20240705,195500,118818930,3760,3760,3760,3760,0
20240705,195400,118818930,3760,3760,3760,3760,0
20240705,195300,118818930,3760,3760,3760,3760,1602
20240705,195200,118818930,3760,3760,3760,3760,0
20240705,195100,118818930,3760,3760,3760,3760,0
20240705,195000,118818930,3760,3760,3760,3760,0
20240705,194900,118818930,3760,3760,3760,3760,0
20240705,194800,118818930,3760,3760,3760,3760,0
20240705,194700,118818930,3760,3760,3760,3760,0
20240705,194600,118818930,3760,3760,3760,3760,0
20240705,194500,118818930,3760,3760,3760,3760,0
20240705,194400,118818930,3760,3760,3760,3760,0
20240705,194300,118818930,3760,3760,3760,3760,0
20240705,194200,118818930,3760,3760,3760,3760,0
20240705,194100,118818930,3760,3760,3760,3760,0
20240705,194000,118818930,3760,3760,3760,3760,0
20240705,193900,118818930,3760,3760,3760,3760,0
20240705,193800,118818930,3760,3760,3760,3760,0
20240705,193700,118818930,3760,3760,3760,3760,0
20240705,193600,118818930,3760,3760,3760,3760,0
20240705,193500,118818930,3760,3760,3760,3760,0
20240705,193400,118818930,3760,3760,3760,3760,0
20240705,193300,118818930,3760,3760,3760,3760,0
20240705,193200,118818930,3760,3760,3760,3760,0
20240705,193100,118818930,3760,3760,3760,3760,0
20240705,193000,118818930,3760,3760,3760,3760,0
20240705,192900,118818930,3760,3760,3760,3760,0
20240705,192800,118818930,3760,3760,3760,3760,0
20240705,192700,118818930,3760,3760,3760,3760,0
20240705,192600,118818930,3760,3760,3760,3760,0
20240705,192500,118818930,3760,3760,3760,3760,0
20240705,192400,118818930,3760,3760,3760,3760,0
20240705,192300,118818930,3760,3760,3760,3760,1602
20240705,192200,118818930,3760,3760,3760,3760,0
20240705,192100,118818930,3760,3760,3760,3760,0
20240705,192000,118818930,3760,3760,3760,3760,0
20240705,191900,118818930,3760,3760,3760,3760,0
20240705,191800,118818930,3760,3760,3760,3760,0
20240705,191700,118818930,3760,3760,3760,3760,0
20240705,191600,118818930,3760,3760,3760,3760,0
20240705,191500,118818930,3760,3760,3760,3760,0
20240705,191400,118818930,3760,3760,3760,3760,0
20240705,191300,118818930,3760,3760,3760,3760,0
20240705,191200,118818930,3760,3760,3760,3760,0
20240705,191100,118818930,3760,3760,3760,3760,0
20240705,191000,118818930,3760,3760,3760,3760,0
20240705,190900,118818930,3760,3760,3760,3760,0
20240705,190800,118818930,3760,3760,3760,3760,0
20240705,190700,118818930,3760,3760,3760,3760,0
20240705,190600,118818930,3760,3760,3760,3760,0
20240705,190500,118818930,3760,3760,3760,3760,0
20240705,190400,118818930,3760,3760,3760,3760,0
20240705,190300,118818930,3760,3760,3760,3760,0
20240705,190200,118818930,3760,3760,3760,3760,0
20240705,190100,118818930,3760,3760,3760,3760,0
20240705,190000,118818930,3760,3760,3760,3760,0
20240705,185900,118818930,3760,3760,3760,3760,0
20240705,185800,118818930,3760,3760,3760,3760,0
20240705,185700,118818930,3760,3760,3760,3760,0
20240705,185600,118818930,3760,3760,3760,3760,0
20240705,185500,118818930,3760,3760,3760,3760,0
20240705,185400,118818930,3760,3760,3760,3760,0
20240705,185300,118818930,3760,3760,3760,3760,1602
20240705,185200,118818930,3760,3760,3760,3760,0
20240705,185100,118818930,3760,3760,3760,3760,0
20240705,185000,118818930,3760,3760,3760,3760,0
20240705,184900,118818930,3760,3760,3760,3760,0
20240705,184800,118818930,3760,3760,3760,3760,0
20240705,184700,118818930,3760,3760,3760,3760,0
20240705,184600,118818930,3760,3760,3760,3760,0
20240705,184500,118818930,3760,3760,3760,3760,0
20240705,184400,118818930,3760,3760,3760,3760,0
20240705,184300,118818930,3760,3760,3760,3760,0
20240705,184200,118818930,3760,3760,3760,3760,0
20240705,184100,118818930,3760,3760,3760,3760,0
20240705,184000,118818930,3760,3760,3760,3760,0
20240705,183900,118818930,3760,3760,3760,3760,0
20240705,183800,118818930,3760,3760,3760,3760,0
20240705,183700,118818930,3760,3760,3760,3760,0
20240705,183600,118818930,3760,3760,3760,3760,0
20240705,183500,118818930,3760,3760,3760,3760,0
20240705,183400,118818930,3760,3760,3760,3760,0
20240705,183300,118818930,3760,3760,3760,3760,0
20240705,183200,118818930,3760,3760,3760,3760,0
20240705,183100,118818930,3760,3760,3760,3760,0
20240705,183000,118818930,3760,3760,3760,3760,0
20240705,182900,118818930,3760,3760,3760,3760,0
20240705,182800,118818930,3760,3760,3760,3760,0
20240705,182700,118818930,3760,3760,3760,3760,0
20240705,182600,118818930,3760,3760,3760,3760,0
20240705,182500,118818930,3760,3760,3760,3760,0
20240705,182400,118818930,3760,3760,3760,3760,0
20240705,182300,118818930,3760,3760,3760,3760,1602
20240705,182200,118818930,3760,3760,3760,3760,0
20240705,182100,118818930,3760,3760,3760,3760,0
20240705,182000,118818930,3760,3760,3760,3760,0
20240705,181900,118818930,3760,3760,3760,3760,0
20240705,181800,118818930,3760,3760,3760,3760,0
20240705,181700,118818930,3760,3760,3760,3760,0
20240705,181600,118818930,3760,3760,3760,3760,0
20240705,181500,118818930,3760,3760,3760,3760,0
20240705,181400,118818930,3760,3760,3760,3760,0
20240705,181300,118818930,3760,3760,3760,3760,0
20240705,181200,118818930,3760,3760,3760,3760,0
20240705,181100,118818930,3760,3760,3760,3760,0
20240705,181000,118818930,3760,3760,3760,3760,0
20240705,180900,118818930,3760,3760,3760,3760,0
20240705,180800,118818930,3760,3760,3760,3760,0
20240705,180700,118818930,3760,3760,3760,3760,0
20240705,180600,118818930,3760,3760,3760,3760,0
20240705,180500,118818930,3760,3760,3760,3760,0
20240705,180400,118818930,3760,3760,3760,3760,0
20240705,180300,118818930,3760,3760,3760,3760,0
20240705,180200,118818930,3760,3760,3760,3760,0
20240705,180100,118818930,3760,3760,3760,3760,0
20240705,180000,118818930,3760,3760,3760,3760,0
20240705,175900,118818930,3760,3760,3760,3760,0
20240705,175800,118818930,3760,3760,3760,3760,0
20240705,175700,118818930,3760,3760,3760,3760,0
20240705,175600,118818930,3760,3760,3760,3760,0
20240705,175500,118818930,3760,3760,3760,3760,0
20240705,175400,118818930,3760,3760,3760,3760,0
20240705,175300,118818930,3760,3760,3760,3760,1602
20240705,175200,118818930,3760,3760,3760,3760,0
20240705,175100,118818930,3760,3760,3760,3760,0
20240705,175000,118818930,3760,3760,3760,3760,0
20240705,174900,118818930,3760,3760,3760,3760,0
20240705,174800,118818930,3760,3760,3760,3760,0
20240705,174700,118818930,3760,3760,3760,3760,0
20240705,174600,118818930,3760,3760,3760,3760,0
20240705,174500,118818930,3760,3760,3760,3760,0
20240705,174400,118818930,3760,3760,3760,3760,0
20240705,174300,118818930,3760,3760,3760,3760,0
20240705,174200,118818930,3760,3760,3760,3760,0
20240705,174100,118818930,3760,3760,3760,3760,0
20240705,174000,118818930,3760,3760,3760,3760,0
20240705,173900,118818930,3760,3760,3760,3760,0
20240705,173800,118818930,3760,3760,3760,3760,0
20240705,173700,118818930,3760,3760,3760,3760,0
20240705,173600,118818930,3760,3760,3760,3760,0
20240705,173500,118818930,3760,3760,3760,3760,0
20240705,173400,118818930,3760,3760,3760,3760,0
20240705,173300,118818930,3760,3760,3760,3760,0
20240705,173200,118818930,3760,3760,3760,3760,0
20240705,173100,118818930,3760,3760,3760,3760,0
20240705,173000,118818930,3760,3760,3760,3760,0
20240705,172900,118818930,3760,3760,3760,3760,0
20240705,172800,118818930,3760,3760,3760,3760,0
20240705,172700,118818930,3760,3760,3760,3760,0
20240705,172600,118818930,3760,3760,3760,3760,0
20240705,172500,118818930,3760,3760,3760,3760,0
20240705,172400,118818930,3760,3760,3760,3760,0
20240705,172300,118818930,3760,3760,3760,3760,1602
20240705,172200,118818930,3760,3760,3760,3760,0
20240705,172100,118818930,3760,3760,3760,3760,0
20240705,172000,118818930,3760,3760,3760,3760,0
20240705,171900,118818930,3760,3760,3760,3760,0
20240705,171800,118818930,3760,3760,3760,3760,0
20240705,171700,118818930,3760,3760,3760,3760,0
20240705,171600,118818930,3760,3760,3760,3760,0
20240705,171500,118818930,3760,3760,3760,3760,0
20240705,171400,118818930,3760,3760,3760,3760,0
20240705,171300,118818930,3760,3760,3760,3760,0
20240705,171200,118818930,3760,3760,3760,3760,0
20240705,171100,118818930,3760,3760,3760,3760,0
20240705,171000,118818930,3760,3760,3760,3760,0
20240705,170900,118818930,3760,3760,3760,3760,0
20240705,170800,118818930,3760,3760,3760,3760,0
20240705,170700,118818930,3760,3760,3760,3760,0
20240705,170600,118818930,3760,3760,3760,3760,0
20240705,170500,118818930,3760,3760,3760,3760,0
20240705,170400,118818930,3760,3760,3760,3760,0
20240705,170300,118818930,3760,3760,3760,3760,0
20240705,170200,118818930,3760,3760,3760,3760,0
20240705,170100,118818930,3760,3760,3760,3760,0
20240705,170000,118818930,3760,3760,3760,3760,0
20240705,165900,118818930,3760,3760,3760,3760,0
20240705,165800,118818930,3760,3760,3760,3760,0
20240705,165700,118818930,3760,3760,3760,3760,0
20240705,165600,118818930,3760,3760,3760,3760,0
20240705,165500,118818930,3760,3760,3760,3760,0
20240705,165400,118818930,3760,3760,3760,3760,0
20240705,165300,118818930,3760,3760,3760,3760,1602
20240705,165200,118818930,3760,3760,3760,3760,0
20240705,165100,118818930,3760,3760,3760,3760,0
20240705,165000,118818930,3760,3760,3760,3760,0
20240705,164900,118818930,3760,3760,3760,3760,0
20240705,164800,118818930,3760,3760,3760,3760,0
20240705,164700,118818930,3760,3760,3760,3760,0
20240705,164600,118818930,3760,3760,3760,3760,0
20240705,164500,118818930,3760,3760,3760,3760,0
20240705,164400,118818930,3760,3760,3760,3760,0
20240705,164300,118818930,3760,3760,3760,3760,0
20240705,164200,118818930,3760,3760,3760,3760,0
20240705,164100,118818930,3760,3760,3760,3760,0
20240705,164000,118818930,3760,3760,3760,3760,0
20240705,163900,118818930,3760,3760,3760,3760,0
20240705,163800,118818930,3760,3760,3760,3760,0
20240705,163700,118818930,3760,3760,3760,3760,0
20240705,163600,118818930,3760,3760,3760,3760,0
20240705,163500,118818930,3760,3760,3760,3760,0
20240705,163400,118818930,3760,3760,3760,3760,0
20240705,163300,118818930,3760,3760,3760,3760,0
20240705,163200,118818930,3760,3760,3760,3760,0
20240705,163100,118818930,3760,3760,3760,3760,0
20240705,163000,118818930,3760,3760,3760,3760,0
20240705,162900,118818930,3760,3760,3760,3760,0
20240705,162800,118818930,3760,3760,3760,3760,0
20240705,162700,118818930,3760,3760,3760,3760,0
20240705,162600,118818930,3760,3760,3760,3760,0
20240705,162500,118818930,3760,3760,3760,3760,0
20240705,162400,118818930,3760,3760,3760,3760,0
20240705,162300,118818930,3760,3760,3760,3760,1602
20240705,162200,118818930,3760,3760,3760,3760,0
20240705,162100,118818930,3760,3760,3760,3760,0
20240705,162000,118818930,3760,3760,3760,3760,0
20240705,161900,118818930,3760,3760,3760,3760,0
20240705,161800,118818930,3760,3760,3760,3760,0
20240705,161700,118818930,3760,3760,3760,3760,0
20240705,161600,118818930,3760,3760,3760,3760,0
20240705,161500,118818930,3760,3760,3760,3760,0
20240705,161400,118818930,3760,3760,3760,3760,0
20240705,161300,118818930,3760,3760,3760,3760,0
20240705,161200,118818930,3760,3760,3760,3760,0
20240705,161100,118818930,3760,3760,3760,3760,0
20240705,161000,118818930,3760,3760,3760,3760,0
20240705,160900,118818930,3760,3760,3760,3760,0
20240705,160800,118818930,3760,3760,3760,3760,0
20240705,160700,118818930,3760,3760,3760,3760,0
20240705,160600,118818930,3760,3760,3760,3760,0
20240705,160500,118818930,3760,3760,3760,3760,0
20240705,160400,118818930,3760,3760,3760,3760,0
20240705,160300,118818930,3760,3760,3760,3760,0
20240705,160200,118818930,3760,3760,3760,3760,0
20240705,160100,118818930,3760,3760,3760,3760,0
20240705,160000,118818930,3760,3760,3760,3760,0
20240705,155900,118818930,3760,3760,3760,3760,0
20240705,155800,118818930,3760,3760,3760,3760,0
20240705,155700,118818930,3760,3760,3760,3760,0
20240705,155600,118818930,3760,3760,3760,3760,0
20240705,155500,118818930,3760,3760,3760,3760,0
20240705,155400,118818930,3760,3760,3760,3760,0
20240705,155300,118818930,3760,3760,3760,3760,1602
20240705,155200,118818930,3760,3760,3760,3760,0
20240705,155100,118818930,3760,3760,3760,3760,0
20240705,155000,118818930,3760,3760,3760,3760,0
20240705,154900,118818930,3760,3760,3760,3760,0
20240705,154800,118818930,3760,3760,3760,3760,0
20240705,154700,118818930,3760,3760,3760,3760,0
20240705,154600,118818930,3760,3760,3760,3760,0
20240705,154500,118818930,3760,3760,3760,3760,0
20240705,154400,118818930,3760,3760,3760,3760,0
20240705,154300,118818930,3760,3760,3760,3760,0
20240705,154200,118818930,3760,3760,3760,3760,0
20240705,154100,118818930,3760,3760,3760,3760,0
20240705,154000,118818930,3760,3760,3760,3760,0
20240705,153900,118818930,3760,3760,3760,3760,0
20240705,153800,118818930,3760,3760,3760,3760,0
20240705,153700,118818930,3760,3760,3760,3760,0
20240705,153600,118818930,3760,3760,3760,3760,0
20240705,153500,118818930,3760,3760,3760,3760,0
20240705,153400,118818930,3760,3760,3760,3760,0
20240705,153300,118818930,3760,3760,3760,3760,0
20240705,153200,118818930,3760,3760,3760,3760,0
20240705,153100,118818930,3760,3760,3760,3760,0
20240705,153000,118818930,3760,3760,3760,3760,1602
20240705,152900,112795410,3745,3745,3745,3745,0
20240705,152800,112795410,3745,3745,3745,3745,0
20240705,152700,112795410,3745,3745,3745,3745,0
20240705,152600,112795410,3745,3745,3745,3745,0
20240705,152500,112795410,3745,3745,3745,3745,0
20240705,152400,112795410,3745,3745,3745,3745,0
20240705,152300,112795410,3745,3745,3745,3745,0
20240705,152200,112795410,3745,3745,3745,3745,0
20240705,152100,112795410,3745,3745,3745,3745,0
20240705,152000,112795410,3745,3745,3745,3745,0
20240705,151900,112795410,3745,3755,3775,3735,113
20240705,151800,112370805,3725,3725,3725,3725,0
20240705,151700,112370805,3725,3735,3755,3725,176
20240705,151600,111714965,3760,3760,3760,3760,0
20240705,151500,111714965,3760,3760,3760,3760,0
20240705,151400,111714965,3760,3760,3760,3760,0
20240705,151300,111714965,3760,3760,3760,3760,0
20240705,151200,111714965,3760,3760,3760,3760,0
20240705,151100,111714965,3760,3760,3760,3760,0
20240705,151000,111714965,3760,3760,3760,3760,0
20240705,150900,111714965,3760,3760,3760,3760,0
20240705,150800,111714965,3760,3760,3760,3760,0
20240705,150700,111714965,3760,3760,3760,3760,0
20240705,150600,111714965,3760,3760,3760,3760,0
20240705,150500,111714965,3760,3760,3760,3760,0
20240705,150400,111714965,3760,3760,3760,3760,0
20240705,150300,111714965,3760,3750,3760,3750,100
20240705,150200,111339665,3760,3760,3760,3760,0
20240705,150100,111339665,3760,3745,3760,3740,106
20240705,150000,110941200,3775,3740,3775,3740,58
20240705,145900,110723915,3745,3745,3745,3745,5
20240705,145800,110705190,3745,3745,3745,3745,5
20240705,145700,110686465,3745,3745,3745,3745,36
20240705,145600,110551645,3745,3745,3745,3745,0
20240705,145500,110551645,3745,3730,3745,3730,76
20240705,145400,110268150,3740,3745,3745,3740,572
20240705,145300,108128805,3750,3750,3750,3750,51
20240705,145200,107937555,3755,3755,3755,3755,0
20240705,145100,107937555,3755,3735,3755,3735,20
20240705,145000,107862695,3735,3735,3735,3735,5
20240705,144900,107844020,3735,3735,3735,3735,0
20240705,144800,107844020,3735,3735,3735,3735,22
20240705,144700,107761850,3735,3735,3735,3735,0
20240705,144600,107761850,3735,3735,3735,3735,1
20240705,144500,107758115,3705,3705,3705,3705,0
20240705,144400,107758115,3705,3705,3705,3705,1000
20240705,144300,104053115,3730,3730,3730,3730,0
20240705,144200,104053115,3730,3715,3730,3715,1408
20240705,144100,98817760,3715,3705,3715,3705,2
20240705,144000,98810340,3715,3715,3715,3715,1
20240705,143900,98806625,3705,3705,3705,3705,30
20240705,143800,98695475,3715,3705,3715,3705,304
20240705,143700,97569125,3705,3705,3705,3705,1
20240705,143600,97565420,3680,3710,3710,3680,2681
20240705,143500,87672770,3700,3715,3715,3700,1500
20240705,143400,82112340,3720,3725,3725,3720,1112
20240705,143300,77973160,3730,3735,3735,3730,537
20240705,143200,75970145,3735,3735,3735,3735,1140
20240705,143100,71712245,3735,3735,3735,3735,0
20240705,143000,71712245,3735,3735,3735,3735,0
20240705,142900,71712245,3735,3735,3735,3735,0
20240705,142800,71712245,3735,3735,3735,3735,0
20240705,142700,71712245,3735,3735,3735,3735,494
20240705,142600,69867155,3735,3735,3735,3735,0
20240705,142500,69867155,3735,3735,3735,3735,74
20240705,142400,69590765,3735,3755,3755,3735,513
20240705,142300,67673085,3780,3780,3780,3780,0
20240705,142200,67673085,3780,3780,3780,3780,0
20240705,142100,67673085,3780,3755,3780,3750,3003
20240705,142000,56409635,3785,3785,3785,3785,0
20240705,141900,56409635,3785,3785,3785,3785,0
20240705,141800,56409635,3785,3785,3785,3785,0
20240705,141700,56409635,3785,3785,3785,3785,3
20240705,141600,56398280,3755,3770,3770,3755,485
20240705,141500,54572500,3775,3775,3775,3775,14
20240705,141400,54519650,3785,3785,3785,3785,0
20240705,141300,54519650,3785,3785,3785,3785,100
20240705,141200,54141150,3785,3785,3785,3785,38
20240705,141100,53997320,3780,3780,3780,3780,0
20240705,141000,53997320,3780,3780,3785,3780,3
20240705,140900,53985975,3780,3785,3785,3780,4
20240705,140800,53970850,3790,3790,3790,3790,0
20240705,140700,53970850,3790,3790,3790,3780,108
20240705,140600,53562565,3795,3795,3795,3795,0
20240705,140500,53562565,3795,3795,3795,3795,1
20240705,140400,53558770,3790,3790,3790,3790,2
20240705,140300,53551190,3790,3790,3790,3790,2
20240705,140200,53543610,3790,3790,3790,3790,0
20240705,140100,53543610,3790,3790,3790,3790,3
20240705,140000,53532240,3795,3795,3795,3795,0
20240705,135900,53532240,3795,3795,3795,3795,0
20240705,135800,53532240,3795,3795,3795,3795,0
20240705,135700,53532240,3795,3795,3795,3795,0
20240705,135600,53532240,3795,3795,3795,3795,0
20240705,135500,53532240,3795,3795,3795,3795,0
20240705,135400,53532240,3795,3795,3795,3795,0
20240705,135300,53532240,3795,3795,3795,3795,0
20240705,135200,53532240,3795,3795,3795,3795,0
20240705,135100,53532240,3795,3795,3795,3795,0
20240705,135000,53532240,3795,3795,3795,3795,0
20240705,134900,53532240,3795,3795,3795,3795,0
20240705,134800,53532240,3795,3795,3795,3795,0
20240705,134700,53532240,3795,3795,3795,3795,500
20240705,134600,51634740,3795,3795,3795,3795,0
20240705,134500,51634740,3795,3795,3795,3795,0
20240705,134400,51634740,3795,3795,3795,3795,1
20240705,134300,51630945,3790,3790,3790,3790,235
20240705,134200,50740295,3790,3790,3790,3790,5
20240705,134100,50721345,3790,3790,3790,3790,10
20240705,134000,50683445,3790,3790,3790,3790,1
20240705,133900,50679655,3785,3785,3785,3785,577
20240705,133800,48495710,3785,3785,3785,3785,0
20240705,133700,48495710,3785,3785,3785,3785,0
20240705,133600,48495710,3785,3785,3785,3785,20
20240705,133500,48420010,3785,3785,3785,3785,5
20240705,133400,48401085,3790,3790,3790,3790,114
20240705,133300,47969025,3790,3790,3790,3790,0
20240705,133200,47969025,3790,3790,3790,3790,14
20240705,133100,47915965,3800,3800,3800,3800,0
20240705,133000,47915965,3800,3800,3800,3800,0
20240705,132900,47915965,3800,3800,3800,3800,10
20240705,132800,47877965,3800,3800,3800,3800,0
20240705,132700,47877965,3800,3800,3800,3800,0
20240705,132600,47877965,3800,3800,3800,3800,0
20240705,132500,47877965,3800,3800,3800,3800,0
20240705,132400,47877965,3800,3800,3800,3800,0
20240705,132300,47877965,3800,3800,3800,3800,0
20240705,132200,47877965,3800,3800,3800,3800,0
20240705,132100,47877965,3800,3800,3800,3800,0
20240705,132000,47877965,3800,3800,3800,3800,0
20240705,131900,47877965,3800,3800,3800,3800,0
20240705,131800,47877965,3800,3800,3800,3800,1
20240705,131700,47874165,3790,3790,3790,3790,5
20240705,131600,47855215,3790,3790,3790,3790,0
20240705,131500,47855215,3790,3790,3790,3790,10
20240705,131400,47817315,3805,3805,3805,3805,0
20240705,131300,47817315,3805,3805,3805,3805,0
20240705,131200,47817315,3805,3805,3805,3805,0
20240705,131100,47817315,3805,3800,3805,3800,880
20240705,131000,44471860,3800,3800,3800,3800,0
20240705,130900,44471860,3800,3800,3800,3800,1
20240705,130800,44468060,3795,3785,3795,3785,100
20240705,130700,44089370,3785,3785,3785,3785,0
20240705,130600,44089370,3785,3765,3785,3765,991
20240705,130500,40353335,3765,3765,3765,3765,2
20240705,130400,40345805,3765,3765,3765,3765,0
20240705,130300,40345805,3765,3765,3765,3765,1
20240705,130200,40342040,3760,3765,3765,3760,575
20240705,130100,38178265,3790,3790,3790,3790,0
20240705,130000,38178265,3790,3790,3790,3790,0
20240705,125900,38178265,3790,3790,3790,3790,0
20240705,125800,38178265,3790,3790,3790,3790,0
20240705,125700,38178265,3790,3790,3790,3790,0
20240705,125600,38178265,3790,3790,3790,3790,0
20240705,125500,38178265,3790,3790,3790,3790,0
20240705,125400,38178265,3790,3790,3790,3790,1
20240705,125300,38174475,3785,3795,3795,3770,421
20240705,125200,36587265,3770,3770,3770,3770,360
20240705,125100,35230065,3775,3775,3775,3775,11
20240705,125000,35188540,3800,3800,3800,3800,1
20240705,124900,35184740,3780,3780,3780,3780,5
20240705,124800,35165840,3805,3775,3805,3775,638
20240705,124700,32757360,3770,3785,3785,3770,639
20240705,124600,30343875,3810,3810,3810,3810,0
20240705,124500,30343875,3810,3810,3810,3810,0
20240705,124400,30343875,3810,3810,3810,3810,0
20240705,124300,30343875,3810,3810,3810,3810,0
20240705,124200,30343875,3810,3810,3810,3810,0
20240705,124100,30343875,3810,3810,3810,3810,0
20240705,124000,30343875,3810,3805,3810,3805,2
20240705,123900,30336260,3810,3780,3810,3780,1052
20240705,123800,26357665,3780,3780,3780,3780,265
20240705,123700,25355965,3780,3780,3780,3780,1
20240705,123600,25352185,3780,3780,3780,3780,0
20240705,123500,25352185,3780,3780,3780,3780,0
20240705,123400,25352185,3780,3780,3780,3780,0
20240705,123300,25352185,3780,3780,3780,3780,0
20240705,123200,25352185,3780,3780,3780,3780,0
20240705,123100,25352185,3780,3785,3785,3780,735
20240705,123000,22573115,3800,3800,3800,3800,0
20240705,122900,22573115,3800,3800,3800,3800,0
20240705,122800,22573115,3800,3800,3800,3800,0
20240705,122700,22573115,3800,3800,3800,3800,0
20240705,122600,22573115,3800,3800,3800,3800,0
20240705,122500,22573115,3800,3800,3800,3800,0
20240705,122400,22573115,3800,3800,3800,3800,1
20240705,122300,22569315,3790,3790,3790,3790,77
20240705,122200,22277485,3805,3805,3805,3805,0
20240705,122100,22277485,3805,3805,3805,3805,0
20240705,122000,22277485,3805,3805,3805,3805,0
20240705,121900,22277485,3805,3805,3805,3805,0
20240705,121800,22277485,3805,3805,3805,3805,0
20240705,121700,22277485,3805,3805,3805,3805,0
20240705,121600,22277485,3805,3805,3805,3805,0
20240705,121500,22277485,3805,3805,3805,3805,0
20240705,121400,22277485,3805,3805,3805,3805,0
20240705,121300,22277485,3805,3805,3805,3805,0
20240705,121200,22277485,3805,3805,3805,3805,0
20240705,121100,22277485,3805,3805,3805,3805,0
20240705,121000,22277485,3805,3805,3805,3805,0
20240705,120900,22277485,3805,3805,3805,3805,10
20240705,120800,22239435,3790,3790,3790,3790,0
20240705,120700,22239435,3790,3790,3790,3790,0
20240705,120600,22239435,3790,3790,3790,3790,0
20240705,120500,22239435,3790,3790,3790,3790,0
20240705,120400,22239435,3790,3790,3790,3790,3
20240705,120300,22228065,3790,3790,3790,3790,16
20240705,120200,22167425,3810,3810,3810,3810,0
20240705,120100,22167425,3810,3810,3810,3810,1
20240705,120000,22163615,3795,3810,3810,3795,33
20240705,115900,22038230,3805,3805,3805,3805,50
20240705,115800,21847980,3810,3810,3810,3810,0
20240705,115700,21847980,3810,3810,3810,3810,0
20240705,115600,21847980,3810,3810,3810,3810,0
20240705,115500,21847980,3810,3810,3810,3810,0
20240705,115400,21847980,3810,3810,3810,3810,0
20240705,115300,21847980,3810,3810,3810,3810,0
20240705,115200,21847980,3810,3810,3810,3810,0
20240705,115100,21847980,3810,3800,3810,3800,5
20240705,115000,21828970,3815,3815,3815,3815,0
20240705,114900,21828970,3815,3815,3815,3815,0
20240705,114800,21828970,3815,3815,3815,3815,3
20240705,114700,21817525,3815,3815,3815,3815,4
20240705,114600,21802265,3800,3800,3800,3800,0
20240705,114500,21802265,3800,3800,3800,3800,1000
20240705,114400,18002265,3815,3815,3815,3815,0
20240705,114300,18002265,3815,3815,3815,3815,0
20240705,114200,18002265,3815,3815,3815,3815,0
20240705,114100,18002265,3815,3815,3815,3815,0
20240705,114000,18002265,3815,3815,3815,3815,0
20240705,113900,18002265,3815,3815,3815,3815,0
20240705,113800,18002265,3815,3815,3815,3815,0
20240705,113700,18002265,3815,3815,3815,3815,0
20240705,113600,18002265,3815,3815,3815,3815,0
20240705,113500,18002265,3815,3815,3815,3815,0
20240705,113400,18002265,3815,3815,3815,3815,0
20240705,113300,18002265,3815,3815,3815,3815,0
20240705,113200,18002265,3815,3815,3815,3815,0
20240705,113100,18002265,3815,3815,3815,3815,0
20240705,113000,18002265,3815,3815,3815,3815,0
20240705,112900,18002265,3815,3815,3815,3815,0
20240705,112800,18002265,3815,3815,3815,3815,0
20240705,112700,18002265,3815,3805,3815,3790,425
20240705,112600,16388210,3820,3820,3820,3820,0
20240705,112500,16388210,3820,3820,3820,3820,0
20240705,112400,16388210,3820,3820,3820,3820,0
20240705,112300,16388210,3820,3820,3820,3820,0
20240705,112200,16388210,3820,3820,3820,3820,0
20240705,112100,16388210,3820,3820,3820,3820,0
20240705,112000,16388210,3820,3820,3820,3820,0
20240705,111900,16388210,3820,3820,3820,3820,0
20240705,111800,16388210,3820,3820,3820,3820,0
20240705,111700,16388210,3820,3820,3820,3820,0
20240705,111600,16388210,3820,3820,3820,3820,0
20240705,111500,16388210,3820,3820,3820,3820,0
20240705,111400,16388210,3820,3820,3820,3820,0
20240705,111300,16388210,3820,3820,3820,3820,0
20240705,111200,16388210,3820,3820,3820,3820,1
20240705,111100,16384390,3810,3810,3810,3810,50
20240705,111000,16193890,3825,3825,3825,3825,0
20240705,110900,16193890,3825,3825,3825,3825,0
20240705,110800,16193890,3825,3825,3825,3825,0
20240705,110700,16193890,3825,3825,3825,3825,0
20240705,110600,16193890,3825,3810,3825,3810,9
20240705,110500,16159480,3815,3815,3815,3815,0
20240705,110400,16159480,3815,3815,3815,3815,0
20240705,110300,16159480,3815,3815,3815,3815,0
20240705,110200,16159480,3815,3815,3815,3815,0
20240705,110100,16159480,3815,3815,3815,3815,0
20240705,110000,16159480,3815,3815,3815,3815,0
20240705,105900,16159480,3815,3815,3815,3810,51
20240705,105800,15965040,3815,3815,3815,3815,100
20240705,105700,15583540,3820,3820,3820,3820,0
20240705,105600,15583540,3820,3820,3820,3820,0
20240705,105500,15583540,3820,3820,3820,3820,0
20240705,105400,15583540,3820,3820,3820,3820,0
20240705,105300,15583540,3820,3820,3820,3820,0
20240705,105200,15583540,3820,3820,3820,3820,0
20240705,105100,15583540,3820,3820,3820,3820,0
20240705,105000,15583540,3820,3820,3820,3820,0
20240705,104900,15583540,3820,3805,3820,3805,12
20240705,104800,15537865,3805,3805,3805,3805,3
20240705,104700,15526450,3825,3825,3825,3825,20
20240705,104600,15449950,3825,3825,3825,3825,0
20240705,104500,15449950,3825,3825,3825,3825,0
20240705,104400,15449950,3825,3825,3825,3825,0
20240705,104300,15449950,3825,3825,3825,3825,1
20240705,104200,15446125,3805,3805,3805,3805,0
20240705,104100,15446125,3805,3805,3805,3805,0
20240705,104000,15446125,3805,3805,3805,3805,100
20240705,103900,15065625,3805,3805,3805,3805,0
20240705,103800,15065625,3805,3805,3805,3805,0
20240705,103700,15065625,3805,3805,3805,3805,0
20240705,103600,15065625,3805,3805,3805,3805,0
20240705,103500,15065625,3805,3805,3805,3805,0
20240705,103400,15065625,3805,3805,3805,3805,0
20240705,103300,15065625,3805,3805,3805,3805,0
20240705,103200,15065625,3805,3805,3805,3805,0
20240705,103100,15065625,3805,3805,3805,3805,0
20240705,103000,15065625,3805,3810,3810,3805,265
20240705,102900,14057295,3830,3830,3830,3830,0
20240705,102800,14057295,3830,3830,3830,3830,0
20240705,102700,14057295,3830,3830,3830,3830,0
20240705,102600,14057295,3830,3830,3830,3830,0
20240705,102500,14057295,3830,3830,3830,3830,0
20240705,102400,14057295,3830,3830,3830,3830,0
20240705,102300,14057295,3830,3830,3830,3830,0
20240705,102200,14057295,3830,3830,3830,3830,0
20240705,102100,14057295,3830,3830,3830,3830,0
20240705,102000,14057295,3830,3830,3830,3830,0
20240705,101900,14057295,3830,3830,3830,3830,25
20240705,101800,13961545,3830,3830,3830,3830,17
20240705,101700,13896435,3835,3835,3835,3835,0
20240705,101600,13896435,3835,3830,3835,3830,21
20240705,101500,13816000,3830,3815,3830,3815,3
20240705,101400,13804540,3835,3835,3835,3835,0
20240705,101300,13804540,3835,3835,3835,3835,0
20240705,101200,13804540,3835,3835,3835,3835,0
20240705,101100,13804540,3835,3835,3835,3835,0
20240705,101000,13804540,3835,3830,3835,3830,104
20240705,100900,13405800,3835,3830,3835,3830,68
20240705,100800,13145125,3835,3835,3835,3835,0
20240705,100700,13145125,3835,3835,3835,3835,0
20240705,100600,13145125,3835,3835,3835,3835,0
20240705,100500,13145125,3835,3835,3835,3835,0
20240705,100400,13145125,3835,3835,3835,3835,0
20240705,100300,13145125,3835,3835,3835,3835,0
20240705,100200,13145125,3835,3835,3835,3835,0
20240705,100100,13145125,3835,3835,3835,3835,0
20240705,100000,13145125,3835,3835,3835,3835,0
20240705,095900,13145125,3835,3835,3835,3835,0
20240705,095800,13145125,3835,3835,3835,3835,1
20240705,095700,13141290,3835,3835,3835,3835,0
20240705,095600,13141290,3835,3835,3835,3835,0
20240705,095500,13141290,3835,3835,3835,3835,0
20240705,095400,13141290,3835,3835,3835,3835,0
20240705,095300,13141290,3835,3835,3835,3835,0
20240705,095200,13141290,3835,3835,3835,3835,0
20240705,095100,13141290,3835,3835,3835,3835,0
20240705,095000,13141290,3835,3835,3835,3835,0
20240705,094900,13141290,3835,3835,3835,3835,1
20240705,094800,13137455,3840,3840,3840,3840,0
20240705,094700,13137455,3840,3840,3840,3840,0
20240705,094600,13137455,3840,3825,3840,3825,88
20240705,094500,12800425,3825,3825,3825,3825,0
20240705,094400,12800425,3825,3825,3825,3825,0
20240705,094300,12800425,3825,3825,3825,3825,0
20240705,094200,12800425,3825,3825,3825,3825,1
20240705,094100,12796600,3825,3825,3825,3825,0
20240705,094000,12796600,3825,3825,3825,3825,0
20240705,093900,12796600,3825,3825,3825,3825,0
20240705,093800,12796600,3825,3825,3825,3825,0
20240705,093700,12796600,3825,3820,3825,3795,101
20240705,093600,12411540,3840,3840,3840,3840,0
20240705,093500,12411540,3840,3830,3840,3830,780
20240705,093400,9418450,3835,3835,3835,3835,0
20240705,093300,9418450,3835,3835,3835,3835,0
20240705,093200,9418450,3835,3835,3835,3835,0
20240705,093100,9418450,3835,3835,3835,3835,0
20240705,093000,9418450,3835,3835,3835,3835,0
20240705,092900,9418450,3835,3835,3835,3835,2
20240705,092800,9410780,3810,3815,3815,3810,700
20240705,092700,6740430,3815,3835,3835,3815,31
20240705,092600,6622145,3815,3825,3825,3810,1100
20240705,092500,2425760,3845,3845,3845,3845,0
20240705,092400,2425760,3845,3845,3845,3845,0
20240705,092300,2425760,3845,3845,3845,3845,0
20240705,092200,2425760,3845,3845,3845,3845,1
20240705,092100,2421915,3825,3825,3825,3825,0
20240705,092000,2421915,3825,3825,3825,3825,100
20240705,091900,2039415,3855,3855,3855,3855,0
20240705,091800,2039415,3855,3855,3855,3855,0
20240705,091700,2039415,3855,3855,3855,3855,2
20240705,091600,2031705,3855,3855,3855,3855,0
20240705,091500,2031705,3855,3855,3855,3855,0
20240705,091400,2031705,3855,3855,3855,3855,0
20240705,091300,2031705,3855,3855,3855,3855,0
20240705,091200,2031705,3855,3855,3855,3855,100
20240705,091100,1646205,3855,3855,3855,3855,0
20240705,091000,1646205,3855,3855,3855,3855,0
20240705,090900,1646205,3855,3855,3855,3855,0
20240705,090800,1646205,3855,3855,3855,3855,0
20240705,090700,1646205,3855,3850,3855,3850,124
20240705,090600,1168785,3850,3850,3850,3850,0
20240705,090500,1168785,3850,3850,3850,3850,0
20240705,090400,1168785,3850,3850,3850,3850,0
20240705,090300,1168785,3850,3850,3850,3850,1
20240705,090200,1164935,3845,3845,3845,3845,1
20240705,090100,1161090,3845,3840,3845,3840,300
20240705,090000,7690,3845,3845,3845,3845,2