KissMeData/037270/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,192400,170539005,3370,3370,3370,3370,6047
20240709,192300,170539005,3370,3370,3370,3370,0
20240709,192200,170539005,3370,3370,3370,3370,0
20240709,192100,170539005,3370,3370,3370,3370,0
20240709,192000,170539005,3370,3370,3370,3370,0
20240709,191900,170539005,3370,3370,3370,3370,0
20240709,191800,170539005,3370,3370,3370,3370,0
20240709,191700,170539005,3370,3370,3370,3370,0
20240709,191600,170539005,3370,3370,3370,3370,0
20240709,191500,170539005,3370,3370,3370,3370,0
20240709,191400,170539005,3370,3370,3370,3370,0
20240709,191300,170539005,3370,3370,3370,3370,0
20240709,191200,170539005,3370,3370,3370,3370,0
20240709,191100,170539005,3370,3370,3370,3370,0
20240709,191000,170539005,3370,3370,3370,3370,0
20240709,190900,170539005,3370,3370,3370,3370,0
20240709,190800,170539005,3370,3370,3370,3370,0
20240709,190700,170539005,3370,3370,3370,3370,0
20240709,190600,170539005,3370,3370,3370,3370,0
20240709,190500,170539005,3370,3370,3370,3370,0
20240709,190400,170539005,3370,3370,3370,3370,0
20240709,190300,170539005,3370,3370,3370,3370,0
20240709,190200,170539005,3370,3370,3370,3370,0
20240709,190100,170539005,3370,3370,3370,3370,0
20240709,190000,170539005,3370,3370,3370,3370,0
20240709,185900,170539005,3370,3370,3370,3370,0
20240709,185800,170539005,3370,3370,3370,3370,0
20240709,185700,170539005,3370,3370,3370,3370,0
20240709,185600,170539005,3370,3370,3370,3370,0
20240709,185500,170539005,3370,3370,3370,3370,0
20240709,185400,170539005,3370,3370,3370,3370,6047
20240709,185300,170539005,3370,3370,3370,3370,0
20240709,185200,170539005,3370,3370,3370,3370,0
20240709,185100,170539005,3370,3370,3370,3370,0
20240709,185000,170539005,3370,3370,3370,3370,0
20240709,184900,170539005,3370,3370,3370,3370,0
20240709,184800,170539005,3370,3370,3370,3370,0
20240709,184700,170539005,3370,3370,3370,3370,0
20240709,184600,170539005,3370,3370,3370,3370,0
20240709,184500,170539005,3370,3370,3370,3370,0
20240709,184400,170539005,3370,3370,3370,3370,0
20240709,184300,170539005,3370,3370,3370,3370,0
20240709,184200,170539005,3370,3370,3370,3370,0
20240709,184100,170539005,3370,3370,3370,3370,0
20240709,184000,170539005,3370,3370,3370,3370,0
20240709,183900,170539005,3370,3370,3370,3370,0
20240709,183800,170539005,3370,3370,3370,3370,0
20240709,183700,170539005,3370,3370,3370,3370,0
20240709,183600,170539005,3370,3370,3370,3370,0
20240709,183500,170539005,3370,3370,3370,3370,0
20240709,183400,170539005,3370,3370,3370,3370,0
20240709,183300,170539005,3370,3370,3370,3370,0
20240709,183200,170539005,3370,3370,3370,3370,0
20240709,183100,170539005,3370,3370,3370,3370,0
20240709,183000,170539005,3370,3370,3370,3370,0
20240709,182900,170539005,3370,3370,3370,3370,0
20240709,182800,170539005,3370,3370,3370,3370,0
20240709,182700,170539005,3370,3370,3370,3370,0
20240709,182600,170539005,3370,3370,3370,3370,0
20240709,182500,170539005,3370,3370,3370,3370,0
20240709,182400,170539005,3370,3370,3370,3370,6047
20240709,182300,170539005,3370,3370,3370,3370,0
20240709,182200,170539005,3370,3370,3370,3370,0
20240709,182100,170539005,3370,3370,3370,3370,0
20240709,182000,170539005,3370,3370,3370,3370,0
20240709,181900,170539005,3370,3370,3370,3370,0
20240709,181800,170539005,3370,3370,3370,3370,0
20240709,181700,170539005,3370,3370,3370,3370,0
20240709,181600,170539005,3370,3370,3370,3370,0
20240709,181500,170539005,3370,3370,3370,3370,0
20240709,181400,170539005,3370,3370,3370,3370,0
20240709,181300,170539005,3370,3370,3370,3370,0
20240709,181200,170539005,3370,3370,3370,3370,0
20240709,181100,170539005,3370,3370,3370,3370,0
20240709,181000,170539005,3370,3370,3370,3370,0
20240709,180900,170539005,3370,3370,3370,3370,0
20240709,180800,170539005,3370,3370,3370,3370,0
20240709,180700,170539005,3370,3370,3370,3370,0
20240709,180600,170539005,3370,3370,3370,3370,0
20240709,180500,170539005,3370,3370,3370,3370,0
20240709,180400,170539005,3370,3370,3370,3370,0
20240709,180300,170539005,3370,3370,3370,3370,0
20240709,180200,170539005,3370,3370,3370,3370,0
20240709,180100,170539005,3370,3370,3370,3370,0
20240709,180000,170539005,3370,3370,3370,3370,0
20240709,175900,170539005,3370,3370,3370,3370,0
20240709,175800,170539005,3370,3370,3370,3370,0
20240709,175700,170539005,3370,3370,3370,3370,0
20240709,175600,170539005,3370,3370,3370,3370,0
20240709,175500,170539005,3370,3370,3370,3370,0
20240709,175400,170539005,3370,3370,3370,3370,6047
20240709,175300,170539005,3370,3370,3370,3370,0
20240709,175200,170539005,3370,3370,3370,3370,0
20240709,175100,170539005,3370,3370,3370,3370,0
20240709,175000,170539005,3370,3370,3370,3370,0
20240709,174900,170539005,3370,3370,3370,3370,0
20240709,174800,170539005,3370,3370,3370,3370,0
20240709,174700,170539005,3370,3370,3370,3370,0
20240709,174600,170539005,3370,3370,3370,3370,0
20240709,174500,170539005,3370,3370,3370,3370,0
20240709,174400,170539005,3370,3370,3370,3370,0
20240709,174300,170539005,3370,3370,3370,3370,0
20240709,174200,170539005,3370,3370,3370,3370,0
20240709,174100,170539005,3370,3370,3370,3370,0
20240709,174000,170539005,3370,3370,3370,3370,0
20240709,173900,170539005,3370,3370,3370,3370,0
20240709,173800,170539005,3370,3370,3370,3370,0
20240709,173700,170539005,3370,3370,3370,3370,0
20240709,173600,170539005,3370,3370,3370,3370,0
20240709,173500,170539005,3370,3370,3370,3370,0
20240709,173400,170539005,3370,3370,3370,3370,0
20240709,173300,170539005,3370,3370,3370,3370,0
20240709,173200,170539005,3370,3370,3370,3370,0
20240709,173100,170539005,3370,3370,3370,3370,0
20240709,173000,170539005,3370,3370,3370,3370,0
20240709,172900,170539005,3370,3370,3370,3370,0
20240709,172800,170539005,3370,3370,3370,3370,0
20240709,172700,170539005,3370,3370,3370,3370,0
20240709,172600,170539005,3370,3370,3370,3370,0
20240709,172500,170539005,3370,3370,3370,3370,0
20240709,172400,170539005,3370,3370,3370,3370,6047
20240709,172300,170539005,3370,3370,3370,3370,0
20240709,172200,170539005,3370,3370,3370,3370,0
20240709,172100,170539005,3370,3370,3370,3370,0
20240709,172000,170539005,3370,3370,3370,3370,0
20240709,171900,170539005,3370,3370,3370,3370,0
20240709,171800,170539005,3370,3370,3370,3370,0
20240709,171700,170539005,3370,3370,3370,3370,0
20240709,171600,170539005,3370,3370,3370,3370,0
20240709,171500,170539005,3370,3370,3370,3370,0
20240709,171400,170539005,3370,3370,3370,3370,0
20240709,171300,170539005,3370,3370,3370,3370,0
20240709,171200,170539005,3370,3370,3370,3370,0
20240709,171100,170539005,3370,3370,3370,3370,0
20240709,171000,170539005,3370,3370,3370,3370,0
20240709,170900,170539005,3370,3370,3370,3370,0
20240709,170800,170539005,3370,3370,3370,3370,0
20240709,170700,170539005,3370,3370,3370,3370,0
20240709,170600,170539005,3370,3370,3370,3370,0
20240709,170500,170539005,3370,3370,3370,3370,0
20240709,170400,170539005,3370,3370,3370,3370,0
20240709,170300,170539005,3370,3370,3370,3370,0
20240709,170200,170539005,3370,3370,3370,3370,0
20240709,170100,170539005,3370,3370,3370,3370,0
20240709,170000,170539005,3370,3370,3370,3370,0
20240709,165900,170539005,3370,3370,3370,3370,0
20240709,165800,170539005,3370,3370,3370,3370,0
20240709,165700,170539005,3370,3370,3370,3370,0
20240709,165600,170539005,3370,3370,3370,3370,0
20240709,165500,170539005,3370,3370,3370,3370,0
20240709,165400,170539005,3370,3370,3370,3370,6047
20240709,165300,170539005,3370,3370,3370,3370,0
20240709,165200,170539005,3370,3370,3370,3370,0
20240709,165100,170539005,3370,3370,3370,3370,0
20240709,165000,170539005,3370,3370,3370,3370,0
20240709,164900,170539005,3370,3370,3370,3370,0
20240709,164800,170539005,3370,3370,3370,3370,0
20240709,164700,170539005,3370,3370,3370,3370,0
20240709,164600,170539005,3370,3370,3370,3370,0
20240709,164500,170539005,3370,3370,3370,3370,0
20240709,164400,170539005,3370,3370,3370,3370,0
20240709,164300,170539005,3370,3370,3370,3370,0
20240709,164200,170539005,3370,3370,3370,3370,0
20240709,164100,170539005,3370,3370,3370,3370,0
20240709,164000,170539005,3370,3370,3370,3370,0
20240709,163900,170539005,3370,3370,3370,3370,0
20240709,163800,170539005,3370,3370,3370,3370,0
20240709,163700,170539005,3370,3370,3370,3370,0
20240709,163600,170539005,3370,3370,3370,3370,0
20240709,163500,170539005,3370,3370,3370,3370,0
20240709,163400,170539005,3370,3370,3370,3370,0
20240709,163300,170539005,3370,3370,3370,3370,0
20240709,163200,170539005,3370,3370,3370,3370,0
20240709,163100,170539005,3370,3370,3370,3370,0
20240709,163000,170539005,3370,3370,3370,3370,0
20240709,162900,170539005,3370,3370,3370,3370,0
20240709,162800,170539005,3370,3370,3370,3370,0
20240709,162700,170539005,3370,3370,3370,3370,0
20240709,162600,170539005,3370,3370,3370,3370,0
20240709,162500,170539005,3370,3370,3370,3370,0
20240709,162400,170539005,3370,3370,3370,3370,6047
20240709,162300,170539005,3370,3370,3370,3370,0
20240709,162200,170539005,3370,3370,3370,3370,0
20240709,162100,170539005,3370,3370,3370,3370,0
20240709,162000,170539005,3370,3370,3370,3370,0
20240709,161900,170539005,3370,3370,3370,3370,0
20240709,161800,170539005,3370,3370,3370,3370,0
20240709,161700,170539005,3370,3370,3370,3370,0
20240709,161600,170539005,3370,3370,3370,3370,0
20240709,161500,170539005,3370,3370,3370,3370,0
20240709,161400,170539005,3370,3370,3370,3370,0
20240709,161300,170539005,3370,3370,3370,3370,0
20240709,161200,170539005,3370,3370,3370,3370,0
20240709,161100,170539005,3370,3370,3370,3370,0
20240709,161000,170539005,3370,3370,3370,3370,0
20240709,160900,170539005,3370,3370,3370,3370,0
20240709,160800,170539005,3370,3370,3370,3370,0
20240709,160700,170539005,3370,3370,3370,3370,0
20240709,160600,170539005,3370,3370,3370,3370,0
20240709,160500,170539005,3370,3370,3370,3370,0
20240709,160400,170539005,3370,3370,3370,3370,0
20240709,160300,170539005,3370,3370,3370,3370,0
20240709,160200,170539005,3370,3370,3370,3370,0
20240709,160100,170539005,3370,3370,3370,3370,0
20240709,160000,170539005,3370,3370,3370,3370,0
20240709,155900,170539005,3370,3370,3370,3370,0
20240709,155800,170539005,3370,3370,3370,3370,0
20240709,155700,170539005,3370,3370,3370,3370,0
20240709,155600,170539005,3370,3370,3370,3370,0
20240709,155500,170539005,3370,3370,3370,3370,0
20240709,155400,170539005,3370,3370,3370,3370,6047
20240709,155300,170539005,3370,3370,3370,3370,0
20240709,155200,170539005,3370,3370,3370,3370,0
20240709,155100,170539005,3370,3370,3370,3370,0
20240709,155000,170539005,3370,3370,3370,3370,0
20240709,154900,170539005,3370,3370,3370,3370,0
20240709,154800,170539005,3370,3370,3370,3370,0
20240709,154700,170539005,3370,3370,3370,3370,0
20240709,154600,170539005,3370,3370,3370,3370,0
20240709,154500,170539005,3370,3370,3370,3370,0
20240709,154400,170539005,3370,3370,3370,3370,0
20240709,154300,170539005,3370,3370,3370,3370,0
20240709,154200,170539005,3370,3370,3370,3370,0
20240709,154100,170539005,3370,3370,3370,3370,0
20240709,154000,170539005,3370,3370,3370,3370,0
20240709,153900,170539005,3370,3370,3370,3370,0
20240709,153800,170539005,3370,3370,3370,3370,0
20240709,153700,170539005,3370,3370,3370,3370,0
20240709,153600,170539005,3370,3370,3370,3370,0
20240709,153500,170539005,3370,3370,3370,3370,0
20240709,153400,170539005,3370,3370,3370,3370,0
20240709,153300,170539005,3370,3370,3370,3370,0
20240709,153200,170539005,3370,3370,3370,3370,0
20240709,153100,170539005,3370,3370,3370,3370,0
20240709,153000,170539005,3370,3370,3370,3370,6047
20240709,152900,150160615,3365,3365,3365,3365,0
20240709,152800,150160615,3365,3365,3365,3365,0
20240709,152700,150160615,3365,3365,3365,3365,0
20240709,152600,150160615,3365,3365,3365,3365,0
20240709,152500,150160615,3365,3365,3365,3365,0
20240709,152400,150160615,3365,3365,3365,3365,0
20240709,152300,150160615,3365,3365,3365,3365,0
20240709,152200,150160615,3365,3365,3365,3365,0
20240709,152100,150160615,3365,3365,3365,3365,0
20240709,152000,150160615,3365,3365,3365,3365,0
20240709,151900,150160615,3365,3365,3365,3360,128
20240709,151800,149730080,3365,3365,3365,3365,47
20240709,151700,149571925,3365,3365,3365,3365,12
20240709,151600,149531545,3365,3365,3365,3365,6
20240709,151500,149511355,3365,3360,3365,3355,151
20240709,151400,149004170,3360,3360,3360,3360,553
20240709,151300,147146090,3360,3360,3360,3360,5
20240709,151200,147129290,3360,3360,3360,3360,309
20240709,151100,146091050,3360,3360,3360,3360,0
20240709,151000,146091050,3360,3360,3360,3360,0
20240709,150900,146091050,3360,3360,3360,3360,1
20240709,150800,146087690,3360,3360,3360,3360,7
20240709,150700,146064170,3360,3360,3360,3360,0
20240709,150600,146064170,3360,3360,3360,3360,0
20240709,150500,146064170,3360,3360,3360,3360,30
20240709,150400,145963370,3360,3360,3360,3360,5
20240709,150300,145946570,3360,3360,3360,3360,0
20240709,150200,145946570,3360,3360,3360,3360,0
20240709,150100,145946570,3360,3360,3360,3360,0
20240709,150000,145946570,3360,3360,3360,3360,0
20240709,145900,145946570,3360,3360,3360,3360,0
20240709,145800,145946570,3360,3365,3365,3360,201
20240709,145700,145270705,3365,3365,3365,3365,105
20240709,145600,144917380,3365,3365,3365,3365,0
20240709,145500,144917380,3365,3365,3365,3365,0
20240709,145400,144917380,3365,3365,3365,3365,1
20240709,145300,144914015,3365,3365,3365,3365,0
20240709,145200,144914015,3365,3365,3365,3365,0
20240709,145100,144914015,3365,3365,3365,3365,200
20240709,145000,144241015,3360,3360,3360,3360,0
20240709,144900,144241015,3360,3360,3360,3360,0
20240709,144800,144241015,3360,3360,3365,3360,1985
20240709,144700,137571410,3355,3355,3355,3355,0
20240709,144600,137571410,3355,3355,3355,3355,6
20240709,144500,137551280,3355,3355,3355,3355,0
20240709,144400,137551280,3355,3355,3355,3355,0
20240709,144300,137551280,3355,3360,3360,3355,78
20240709,144200,137289585,3360,3360,3360,3360,0
20240709,144100,137289585,3360,3360,3360,3360,0
20240709,144000,137289585,3360,3360,3360,3360,1212
20240709,143900,133217265,3360,3360,3360,3360,1
20240709,143800,133213905,3355,3355,3355,3355,0
20240709,143700,133213905,3355,3355,3355,3355,0
20240709,143600,133213905,3355,3355,3355,3355,0
20240709,143500,133213905,3355,3355,3355,3355,100
20240709,143400,132878405,3360,3360,3360,3360,0
20240709,143300,132878405,3360,3360,3360,3360,0
20240709,143200,132878405,3360,3360,3360,3360,5
20240709,143100,132861605,3360,3360,3360,3360,40
20240709,143000,132727205,3355,3355,3355,3355,240
20240709,142900,131922005,3355,3355,3355,3355,0
20240709,142800,131922005,3355,3355,3355,3355,1
20240709,142700,131918650,3360,3360,3360,3360,0
20240709,142600,131918650,3360,3360,3360,3360,0
20240709,142500,131918650,3360,3360,3360,3360,8
20240709,142400,131891770,3360,3360,3360,3360,0
20240709,142300,131891770,3360,3360,3360,3360,0
20240709,142200,131891770,3360,3360,3360,3360,1000
20240709,142100,128531770,3365,3365,3365,3365,0
20240709,142000,128531770,3365,3360,3365,3360,32
20240709,141900,128424245,3360,3360,3360,3360,0
20240709,141800,128424245,3360,3360,3360,3360,0
20240709,141700,128424245,3360,3360,3360,3360,0
20240709,141600,128424245,3360,3360,3360,3360,0
20240709,141500,128424245,3360,3360,3360,3360,610
20240709,141400,126374645,3365,3365,3365,3365,0
20240709,141300,126374645,3365,3365,3365,3365,1
20240709,141200,126371280,3360,3360,3360,3360,0
20240709,141100,126371280,3360,3360,3360,3360,0
20240709,141000,126371280,3360,3360,3360,3360,0
20240709,140900,126371280,3360,3365,3365,3360,54
20240709,140800,126189830,3360,3360,3360,3360,0
20240709,140700,126189830,3360,3360,3360,3360,200
20240709,140600,125517830,3365,3365,3365,3365,0
20240709,140500,125517830,3365,3365,3365,3365,0
20240709,140400,125517830,3365,3365,3365,3365,0
20240709,140300,125517830,3365,3365,3365,3365,0
20240709,140200,125517830,3365,3365,3365,3365,0
20240709,140100,125517830,3365,3365,3365,3365,0
20240709,140000,125517830,3365,3365,3365,3365,0
20240709,135900,125517830,3365,3365,3365,3365,0
20240709,135800,125517830,3365,3365,3365,3365,0
20240709,135700,125517830,3365,3365,3365,3365,0
20240709,135600,125517830,3365,3365,3365,3365,0
20240709,135500,125517830,3365,3365,3365,3365,0
20240709,135400,125517830,3365,3365,3365,3365,10
20240709,135300,125484180,3365,3365,3365,3365,5
20240709,135200,125467355,3365,3365,3365,3365,0
20240709,135100,125467355,3365,3365,3365,3365,0
20240709,135000,125467355,3365,3365,3365,3365,0
20240709,134900,125467355,3365,3365,3365,3365,31
20240709,134800,125363040,3360,3360,3360,3360,195
20240709,134700,124707840,3360,3360,3360,3360,0
20240709,134600,124707840,3360,3360,3360,3360,0
20240709,134500,124707840,3360,3360,3360,3360,0
20240709,134400,124707840,3360,3365,3365,3360,140
20240709,134300,124237240,3365,3365,3365,3365,0
20240709,134200,124237240,3365,3365,3365,3365,0
20240709,134100,124237240,3365,3365,3365,3365,9
20240709,134000,124206955,3360,3360,3360,3360,0
20240709,133900,124206955,3360,3360,3360,3360,0
20240709,133800,124206955,3360,3360,3360,3360,0
20240709,133700,124206955,3360,3360,3360,3360,0
20240709,133600,124206955,3360,3355,3360,3355,202
20240709,133500,123529235,3355,3355,3355,3355,0
20240709,133400,123529235,3355,3360,3360,3355,1231
20240709,133300,119396075,3365,3360,3365,3360,101
20240709,133200,119056710,3365,3365,3365,3365,1
20240709,133100,119053345,3365,3360,3365,3360,1008
20240709,133000,115663925,3365,3365,3365,3365,1
20240709,132900,115660560,3365,3365,3365,3365,0
20240709,132800,115660560,3365,3365,3365,3365,3
20240709,132700,115650465,3365,3365,3365,3365,50
20240709,132600,115482215,3365,3365,3365,3365,20
20240709,132500,115414915,3365,3365,3365,3365,0
20240709,132400,115414915,3365,3365,3365,3365,100
20240709,132300,115078415,3365,3365,3365,3365,0
20240709,132200,115078415,3365,3365,3365,3365,0
20240709,132100,115078415,3365,3365,3365,3365,0
20240709,132000,115078415,3365,3365,3365,3365,50
20240709,131900,114910165,3360,3360,3360,3360,780
20240709,131800,112289365,3360,3360,3360,3360,10
20240709,131700,112255765,3365,3365,3365,3365,0
20240709,131600,112255765,3365,3365,3365,3365,0
20240709,131500,112255765,3365,3365,3365,3365,0
20240709,131400,112255765,3365,3365,3365,3365,0
20240709,131300,112255765,3365,3365,3365,3365,0
20240709,131200,112255765,3365,3365,3365,3365,0
20240709,131100,112255765,3365,3365,3365,3365,0
20240709,131000,112255765,3365,3365,3365,3365,0
20240709,130900,112255765,3365,3365,3365,3365,0
20240709,130800,112255765,3365,3365,3365,3365,0
20240709,130700,112255765,3365,3360,3365,3360,50
20240709,130600,112087760,3360,3360,3360,3360,0
20240709,130500,112087760,3360,3360,3360,3360,0
20240709,130400,112087760,3360,3360,3360,3360,5
20240709,130300,112070960,3360,3360,3360,3360,0
20240709,130200,112070960,3360,3360,3360,3360,11
20240709,130100,112034000,3365,3365,3365,3365,0
20240709,130000,112034000,3365,3365,3365,3365,0
20240709,125900,112034000,3365,3365,3365,3365,1
20240709,125800,112030635,3365,3365,3365,3365,5
20240709,125700,112013810,3370,3370,3370,3370,200
20240709,125600,111339810,3370,3370,3370,3370,5
20240709,125500,111322960,3370,3370,3370,3370,0
20240709,125400,111322960,3370,3370,3370,3370,0
20240709,125300,111322960,3370,3370,3370,3370,0
20240709,125200,111322960,3370,3370,3370,3370,0
20240709,125100,111322960,3370,3370,3370,3370,0
20240709,125000,111322960,3370,3370,3370,3370,0
20240709,124900,111322960,3370,3370,3370,3370,0
20240709,124800,111322960,3370,3370,3370,3370,0
20240709,124700,111322960,3370,3370,3370,3370,1
20240709,124600,111319590,3355,3370,3370,3355,170
20240709,124500,110748630,3370,3365,3370,3365,2
20240709,124400,110741895,3360,3360,3360,3360,0
20240709,124300,110741895,3360,3360,3360,3360,0
20240709,124200,110741895,3360,3360,3360,3360,0
20240709,124100,110741895,3360,3360,3360,3360,25
20240709,124000,110657895,3360,3360,3360,3360,57
20240709,123900,110466375,3370,3370,3370,3370,0
20240709,123800,110466375,3370,3370,3370,3370,1
20240709,123700,110463005,3360,3360,3360,3360,0
20240709,123600,110463005,3360,3360,3360,3360,0
20240709,123500,110463005,3360,3360,3360,3360,0
20240709,123400,110463005,3360,3360,3360,3360,0
20240709,123300,110463005,3360,3360,3360,3360,0
20240709,123200,110463005,3360,3360,3360,3360,3
20240709,123100,110452925,3360,3360,3360,3360,828
20240709,123000,107670845,3360,3360,3360,3360,22
20240709,122900,107596925,3370,3370,3370,3370,0
20240709,122800,107596925,3370,3370,3370,3370,0
20240709,122700,107596925,3370,3370,3370,3370,0
20240709,122600,107596925,3370,3370,3370,3370,0
20240709,122500,107596925,3370,3370,3370,3370,0
20240709,122400,107596925,3370,3370,3370,3370,3
20240709,122300,107586815,3370,3370,3370,3370,0
20240709,122200,107586815,3370,3370,3370,3370,0
20240709,122100,107586815,3370,3370,3370,3370,0
20240709,122000,107586815,3370,3370,3370,3370,5
20240709,121900,107569965,3360,3360,3360,3360,0
20240709,121800,107569965,3360,3360,3360,3360,1
20240709,121700,107566605,3370,3370,3370,3370,0
20240709,121600,107566605,3370,3370,3370,3370,0
20240709,121500,107566605,3370,3370,3370,3370,0
20240709,121400,107566605,3370,3370,3370,3370,0
20240709,121300,107566605,3370,3370,3370,3370,1
20240709,121200,107563235,3360,3360,3360,3360,440
20240709,121100,106084835,3360,3360,3360,3360,153
20240709,121000,105570755,3370,3370,3370,3370,0
20240709,120900,105570755,3370,3370,3370,3370,3
20240709,120800,105560645,3370,3370,3370,3370,0
20240709,120700,105560645,3370,3370,3370,3370,0
20240709,120600,105560645,3370,3370,3370,3370,0
20240709,120500,105560645,3370,3370,3370,3370,0
20240709,120400,105560645,3370,3370,3370,3370,0
20240709,120300,105560645,3370,3370,3370,3370,11
20240709,120200,105523575,3370,3365,3370,3365,719
20240709,120100,103100705,3370,3370,3370,3370,0
20240709,120000,103100705,3370,3370,3370,3370,100
20240709,115900,102763705,3370,3370,3370,3370,0
20240709,115800,102763705,3370,3370,3370,3370,5
20240709,115700,102746855,3370,3370,3370,3370,20
20240709,115600,102679455,3370,3370,3370,3370,0
20240709,115500,102679455,3370,3365,3370,3365,2
20240709,115400,102672720,3365,3365,3365,3365,57
20240709,115300,102480915,3365,3365,3365,3365,1
20240709,115200,102477550,3350,3350,3350,3350,0
20240709,115100,102477550,3350,3350,3350,3350,0
20240709,115000,102477550,3350,3350,3350,3350,0
20240709,114900,102477550,3350,3365,3365,3350,2395
20240709,114800,94444895,3365,3365,3365,3365,200
20240709,114700,93771895,3365,3365,3365,3365,3886
20240709,114600,80695505,3365,3365,3365,3365,0
20240709,114500,80695505,3365,3365,3365,3365,30
20240709,114400,80594555,3365,3365,3365,3365,0
20240709,114300,80594555,3365,3365,3365,3365,0
20240709,114200,80594555,3365,3365,3365,3365,0
20240709,114100,80594555,3365,3365,3365,3365,0
20240709,114000,80594555,3365,3365,3365,3365,0
20240709,113900,80594555,3365,3365,3365,3365,0
20240709,113800,80594555,3365,3365,3365,3365,0
20240709,113700,80594555,3365,3365,3365,3365,1
20240709,113600,80591190,3365,3365,3365,3365,1
20240709,113500,80587825,3365,3365,3365,3365,0
20240709,113400,80587825,3365,3365,3365,3365,0
20240709,113300,80587825,3365,3365,3365,3365,0
20240709,113200,80587825,3365,3365,3365,3365,15
20240709,113100,80537350,3365,3365,3365,3365,0
20240709,113000,80537350,3365,3365,3365,3365,10
20240709,112900,80503700,3365,3365,3365,3365,0
20240709,112800,80503700,3365,3365,3365,3365,0
20240709,112700,80503700,3365,3365,3365,3365,0
20240709,112600,80503700,3365,3365,3365,3365,125
20240709,112500,80083075,3365,3365,3365,3365,0
20240709,112400,80083075,3365,3365,3365,3365,0
20240709,112300,80083075,3365,3365,3365,3365,0
20240709,112200,80083075,3365,3365,3365,3365,0
20240709,112100,80083075,3365,3365,3365,3365,0
20240709,112000,80083075,3365,3365,3365,3365,0
20240709,111900,80083075,3365,3365,3365,3365,1
20240709,111800,80079710,3370,3370,3370,3370,0
20240709,111700,80079710,3370,3370,3370,3370,0
20240709,111600,80079710,3370,3370,3370,3370,1
20240709,111500,80076340,3360,3360,3360,3360,0
20240709,111400,80076340,3360,3360,3360,3360,0
20240709,111300,80076340,3360,3360,3360,3360,0
20240709,111200,80076340,3360,3360,3360,3360,0
20240709,111100,80076340,3360,3360,3360,3360,80
20240709,111000,79807540,3360,3360,3360,3360,0
20240709,110900,79807540,3360,3360,3360,3360,2584
20240709,110800,71125300,3355,3355,3355,3355,350
20240709,110700,69951050,3360,3355,3360,3355,6
20240709,110600,69930915,3360,3360,3360,3360,300
20240709,110500,68922915,3360,3360,3360,3360,0
20240709,110400,68922915,3360,3360,3360,3360,30
20240709,110300,68822115,3360,3360,3360,3360,0
20240709,110200,68822115,3360,3360,3360,3360,3
20240709,110100,68812035,3360,3360,3360,3360,2
20240709,110000,68805315,3360,3360,3360,3360,0
20240709,105900,68805315,3360,3360,3360,3360,0
20240709,105800,68805315,3360,3360,3360,3360,0
20240709,105700,68805315,3360,3360,3360,3360,201
20240709,105600,68129955,3360,3360,3360,3360,474
20240709,105500,66537315,3360,3360,3360,3360,1
20240709,105400,66533955,3360,3360,3360,3360,1
20240709,105300,66530595,3365,3365,3365,3365,1
20240709,105200,66527230,3360,3365,3365,3360,9
20240709,105100,66496950,3365,3365,3365,3365,0
20240709,105000,66496950,3365,3365,3365,3365,31
20240709,104900,66392635,3365,3365,3365,3365,0
20240709,104800,66392635,3365,3365,3365,3365,1
20240709,104700,66389270,3365,3365,3365,3365,100
20240709,104600,66052770,3365,3365,3365,3365,100
20240709,104500,65716270,3365,3365,3365,3365,0
20240709,104400,65716270,3365,3365,3365,3365,211
20240709,104300,65006255,3370,3370,3370,3370,302
20240709,104200,63988515,3375,3375,3375,3375,10
20240709,104100,63954765,3375,3375,3375,3375,10
20240709,104000,63921015,3375,3365,3375,3365,101
20240709,103900,63581140,3375,3375,3375,3375,0
20240709,103800,63581140,3375,3375,3375,3375,249
20240709,103700,62740765,3375,3375,3375,3375,0
20240709,103600,62740765,3375,3375,3375,3375,0
20240709,103500,62740765,3375,3375,3375,3375,0
20240709,103400,62740765,3375,3375,3375,3375,0
20240709,103300,62740765,3375,3375,3375,3375,148
20240709,103200,62241265,3365,3365,3365,3365,1
20240709,103100,62237900,3375,3365,3375,3365,3
20240709,103000,62227795,3375,3375,3375,3375,0
20240709,102900,62227795,3375,3375,3375,3375,0
20240709,102800,62227795,3375,3375,3375,3375,0
20240709,102700,62227795,3375,3375,3375,3375,0
20240709,102600,62227795,3375,3375,3375,3375,0
20240709,102500,62227795,3375,3375,3375,3375,0
20240709,102400,62227795,3375,3375,3375,3375,0
20240709,102300,62227795,3375,3375,3375,3375,0
20240709,102200,62227795,3375,3355,3375,3355,194
20240709,102100,61576905,3355,3355,3355,3355,0
20240709,102000,61576905,3355,3370,3370,3355,1289
20240709,101900,57236535,3375,3375,3375,3375,0
20240709,101800,57236535,3375,3375,3375,3375,500
20240709,101700,55549035,3375,3375,3375,3375,0
20240709,101600,55549035,3375,3375,3375,3375,1
20240709,101500,55545660,3375,3375,3375,3375,20
20240709,101400,55478160,3375,3375,3375,3375,5
20240709,101300,55461285,3370,3375,3375,3370,87
20240709,101200,55167670,3375,3375,3375,3375,45
20240709,101100,55015795,3375,3375,3375,3375,2
20240709,101000,55009045,3385,3385,3385,3385,0
20240709,100900,55009045,3385,3385,3385,3385,11
20240709,100800,54971810,3385,3385,3385,3385,1
20240709,100700,54968425,3375,3375,3375,3375,99
20240709,100600,54634300,3380,3380,3380,3380,29
20240709,100500,54536280,3385,3385,3385,3385,10
20240709,100400,54502430,3385,3385,3385,3385,11
20240709,100300,54465195,3385,3385,3385,3385,39
20240709,100200,54333180,3385,3385,3385,3385,0
20240709,100100,54333180,3385,3375,3385,3375,227
20240709,100000,53567045,3385,3380,3385,3380,3
20240709,095900,53556895,3385,3380,3385,3380,2
20240709,095800,53550130,3385,3385,3385,3385,0
20240709,095700,53550130,3385,3385,3385,3385,0
20240709,095600,53550130,3385,3385,3385,3385,0
20240709,095500,53550130,3385,3380,3385,3380,3
20240709,095400,53539980,3385,3385,3385,3385,100
20240709,095300,53201480,3385,3385,3385,3385,0
20240709,095200,53201480,3385,3385,3385,3385,7
20240709,095100,53177785,3385,3385,3385,3385,100
20240709,095000,52839285,3385,3385,3385,3385,6
20240709,094900,52818975,3385,3385,3385,3385,10
20240709,094800,52785125,3385,3385,3385,3385,0
20240709,094700,52785125,3385,3385,3385,3385,100
20240709,094600,52446625,3380,3380,3385,3380,409
20240709,094500,51064180,3385,3385,3385,3385,14
20240709,094400,51016790,3380,3380,3380,3380,249
20240709,094300,50175170,3380,3385,3385,3380,170
20240709,094200,49600495,3385,3380,3385,3380,621
20240709,094100,47499265,3385,3385,3385,3385,50
20240709,094000,47330015,3385,3385,3385,3385,1
20240709,093900,47326630,3385,3385,3385,3385,24
20240709,093800,47245390,3385,3385,3385,3385,103
20240709,093700,46896735,3385,3385,3385,3385,28
20240709,093600,46801955,3390,3390,3390,3385,74
20240709,093500,46551305,3395,3385,3395,3385,21
20240709,093400,46480210,3385,3385,3385,3385,40
20240709,093300,46344810,3395,3390,3395,3390,1000
20240709,093200,42950020,3390,3390,3390,3390,300
20240709,093100,41933020,3390,3390,3390,3390,0
20240709,093000,41933020,3390,3390,3390,3390,148
20240709,092900,41431300,3395,3395,3395,3395,100
20240709,092800,41091800,3395,3395,3395,3395,150
20240709,092700,40582550,3395,3395,3395,3395,16
20240709,092600,40528230,3390,3380,3390,3380,4323
20240709,092500,25876030,3380,3380,3380,3380,1
20240709,092400,25872650,3385,3370,3385,3370,44
20240709,092300,25723860,3375,3370,3375,3370,419
20240709,092200,24310415,3370,3370,3370,3370,0
20240709,092100,24310415,3370,3365,3370,3365,12
20240709,092000,24270025,3370,3370,3370,3370,0
20240709,091900,24270025,3370,3370,3370,3370,600
20240709,091800,22248025,3375,3375,3375,3375,1
20240709,091700,22244650,3370,3370,3370,3370,310
20240709,091600,21199950,3370,3370,3370,3370,0
20240709,091500,21199950,3370,3360,3370,3350,1851
20240709,091400,14987270,3360,3360,3360,3360,819
20240709,091300,12235430,3360,3365,3375,3360,767
20240709,091200,9654770,3365,3375,3375,3365,141
20240709,091100,9179625,3380,3380,3380,3380,1113
20240709,091000,5417685,3380,3380,3380,3380,1
20240709,090900,5414305,3380,3370,3380,3370,70
20240709,090800,5177875,3370,3370,3370,3370,8
20240709,090700,5150915,3375,3375,3375,3375,0
20240709,090600,5150915,3375,3375,3375,3375,20
20240709,090500,5083415,3375,3385,3385,3375,224
20240709,090400,4325915,3385,3370,3390,3370,608
20240709,090300,2270205,3375,3370,3375,3370,93
20240709,090200,1956790,3375,3370,3395,3350,136
20240709,090100,1499245,3370,3365,3370,3350,270
20240709,090000,593835,3355,3355,3355,3355,177