KissMeData/002820/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,183800,214468610,3010,3010,3010,3010,3586
20240702,183700,214468610,3010,3010,3010,3010,0
20240702,183600,214468610,3010,3010,3010,3010,0
20240702,183500,214468610,3010,3010,3010,3010,0
20240702,183400,214468610,3010,3010,3010,3010,0
20240702,183300,214468610,3010,3010,3010,3010,0
20240702,183200,214468610,3010,3010,3010,3010,0
20240702,183100,214468610,3010,3010,3010,3010,0
20240702,183000,214468610,3010,3010,3010,3010,0
20240702,182900,214468610,3010,3010,3010,3010,0
20240702,182800,214468610,3010,3010,3010,3010,0
20240702,182700,214468610,3010,3010,3010,3010,0
20240702,182600,214468610,3010,3010,3010,3010,0
20240702,182500,214468610,3010,3010,3010,3010,0
20240702,182400,214468610,3010,3010,3010,3010,0
20240702,182300,214468610,3010,3010,3010,3010,0
20240702,182200,214468610,3010,3010,3010,3010,0
20240702,182100,214468610,3010,3010,3010,3010,0
20240702,182000,214468610,3010,3010,3010,3010,0
20240702,181900,214468610,3010,3010,3010,3010,0
20240702,181800,214468610,3010,3010,3010,3010,0
20240702,181700,214468610,3010,3010,3010,3010,0
20240702,181600,214468610,3010,3010,3010,3010,0
20240702,181500,214468610,3010,3010,3010,3010,0
20240702,181400,214468610,3010,3010,3010,3010,0
20240702,181300,214468610,3010,3010,3010,3010,0
20240702,181200,214468610,3010,3010,3010,3010,0
20240702,181100,214468610,3010,3010,3010,3010,0
20240702,181000,214468610,3010,3010,3010,3010,0
20240702,180900,214468610,3010,3010,3010,3010,0
20240702,180800,214468610,3010,3010,3010,3010,3586
20240702,180700,214468610,3010,3010,3010,3010,0
20240702,180600,214468610,3010,3010,3010,3010,0
20240702,180500,214468610,3010,3010,3010,3010,0
20240702,180400,214468610,3010,3010,3010,3010,0
20240702,180300,214468610,3010,3010,3010,3010,0
20240702,180200,214468610,3010,3010,3010,3010,0
20240702,180100,214468610,3010,3010,3010,3010,0
20240702,180000,214468610,3010,3010,3010,3010,0
20240702,175900,214468610,3010,3010,3010,3010,0
20240702,175800,214468610,3010,3010,3010,3010,0
20240702,175700,214468610,3010,3010,3010,3010,0
20240702,175600,214468610,3010,3010,3010,3010,0
20240702,175500,214468610,3010,3010,3010,3010,0
20240702,175400,214468610,3010,3010,3010,3010,0
20240702,175300,214468610,3010,3010,3010,3010,0
20240702,175200,214468610,3010,3010,3010,3010,0
20240702,175100,214468610,3010,3010,3010,3010,0
20240702,175000,214468610,3010,3010,3010,3010,0
20240702,174900,214468610,3010,3010,3010,3010,0
20240702,174800,214468610,3010,3010,3010,3010,0
20240702,174700,214468610,3010,3010,3010,3010,0
20240702,174600,214468610,3010,3010,3010,3010,0
20240702,174500,214468610,3010,3010,3010,3010,0
20240702,174400,214468610,3010,3010,3010,3010,0
20240702,174300,214468610,3010,3010,3010,3010,0
20240702,174200,214468610,3010,3010,3010,3010,0
20240702,174100,214468610,3010,3010,3010,3010,0
20240702,174000,214468610,3010,3010,3010,3010,0
20240702,173900,214468610,3010,3010,3010,3010,0
20240702,173800,214468610,3010,3010,3010,3010,3586
20240702,173700,214468610,3010,3010,3010,3010,0
20240702,173600,214468610,3010,3010,3010,3010,0
20240702,173500,214468610,3010,3010,3010,3010,0
20240702,173400,214468610,3010,3010,3010,3010,0
20240702,173300,214468610,3010,3010,3010,3010,0
20240702,173200,214468610,3010,3010,3010,3010,0
20240702,173100,214468610,3010,3010,3010,3010,0
20240702,173000,214468610,3010,3010,3010,3010,0
20240702,172900,214468610,3010,3010,3010,3010,0
20240702,172800,214468610,3010,3010,3010,3010,0
20240702,172700,214468610,3010,3010,3010,3010,0
20240702,172600,214468610,3010,3010,3010,3010,0
20240702,172500,214468610,3010,3010,3010,3010,0
20240702,172400,214468610,3010,3010,3010,3010,0
20240702,172300,214468610,3010,3010,3010,3010,0
20240702,172200,214468610,3010,3010,3010,3010,0
20240702,172100,214468610,3010,3010,3010,3010,0
20240702,172000,214468610,3010,3010,3010,3010,0
20240702,171900,214468610,3010,3010,3010,3010,0
20240702,171800,214468610,3010,3010,3010,3010,0
20240702,171700,214468610,3010,3010,3010,3010,0
20240702,171600,214468610,3010,3010,3010,3010,0
20240702,171500,214468610,3010,3010,3010,3010,0
20240702,171400,214468610,3010,3010,3010,3010,0
20240702,171300,214468610,3010,3010,3010,3010,0
20240702,171200,214468610,3010,3010,3010,3010,0
20240702,171100,214468610,3010,3010,3010,3010,0
20240702,171000,214468610,3010,3010,3010,3010,0
20240702,170900,214468610,3010,3010,3010,3010,0
20240702,170800,214468610,3010,3010,3010,3010,3586
20240702,170700,214468610,3010,3010,3010,3010,0
20240702,170600,214468610,3010,3010,3010,3010,0
20240702,170500,214468610,3010,3010,3010,3010,0
20240702,170400,214468610,3010,3010,3010,3010,0
20240702,170300,214468610,3010,3010,3010,3010,0
20240702,170200,214468610,3010,3010,3010,3010,0
20240702,170100,214468610,3010,3010,3010,3010,0
20240702,170000,214468610,3010,3010,3010,3010,0
20240702,165900,214468610,3010,3010,3010,3010,0
20240702,165800,214468610,3010,3010,3010,3010,0
20240702,165700,214468610,3010,3010,3010,3010,0
20240702,165600,214468610,3010,3010,3010,3010,0
20240702,165500,214468610,3010,3010,3010,3010,0
20240702,165400,214468610,3010,3010,3010,3010,0
20240702,165300,214468610,3010,3010,3010,3010,0
20240702,165200,214468610,3010,3010,3010,3010,0
20240702,165100,214468610,3010,3010,3010,3010,0
20240702,165000,214468610,3010,3010,3010,3010,0
20240702,164900,214468610,3010,3010,3010,3010,0
20240702,164800,214468610,3010,3010,3010,3010,0
20240702,164700,214468610,3010,3010,3010,3010,0
20240702,164600,214468610,3010,3010,3010,3010,0
20240702,164500,214468610,3010,3010,3010,3010,0
20240702,164400,214468610,3010,3010,3010,3010,0
20240702,164300,214468610,3010,3010,3010,3010,0
20240702,164200,214468610,3010,3010,3010,3010,0
20240702,164100,214468610,3010,3010,3010,3010,0
20240702,164000,214468610,3010,3010,3010,3010,0
20240702,163900,214468610,3010,3010,3010,3010,0
20240702,163800,214468610,3010,3010,3010,3010,3586
20240702,163700,214468610,3010,3010,3010,3010,0
20240702,163600,214468610,3010,3010,3010,3010,0
20240702,163500,214468610,3010,3010,3010,3010,0
20240702,163400,214468610,3010,3010,3010,3010,0
20240702,163300,214468610,3010,3010,3010,3010,0
20240702,163200,214468610,3010,3010,3010,3010,0
20240702,163100,214468610,3010,3010,3010,3010,0
20240702,163000,214468610,3010,3010,3010,3010,0
20240702,162900,214468610,3010,3010,3010,3010,0
20240702,162800,214468610,3010,3010,3010,3010,0
20240702,162700,214468610,3010,3010,3010,3010,0
20240702,162600,214468610,3010,3010,3010,3010,0
20240702,162500,214468610,3010,3010,3010,3010,0
20240702,162400,214468610,3010,3010,3010,3010,0
20240702,162300,214468610,3010,3010,3010,3010,0
20240702,162200,214468610,3010,3010,3010,3010,0
20240702,162100,214468610,3010,3010,3010,3010,0
20240702,162000,214468610,3010,3010,3010,3010,0
20240702,161900,214468610,3010,3010,3010,3010,0
20240702,161800,214468610,3010,3010,3010,3010,0
20240702,161700,214468610,3010,3010,3010,3010,0
20240702,161600,214468610,3010,3010,3010,3010,0
20240702,161500,214468610,3010,3010,3010,3010,0
20240702,161400,214468610,3010,3010,3010,3010,0
20240702,161300,214468610,3010,3010,3010,3010,0
20240702,161200,214468610,3010,3010,3010,3010,0
20240702,161100,214468610,3010,3010,3010,3010,0
20240702,161000,214468610,3010,3010,3010,3010,0
20240702,160900,214468610,3010,3010,3010,3010,0
20240702,160800,214468610,3010,3010,3010,3010,3586
20240702,160700,214468610,3010,3010,3010,3010,0
20240702,160600,214468610,3010,3010,3010,3010,0
20240702,160500,214468610,3010,3010,3010,3010,0
20240702,160400,214468610,3010,3010,3010,3010,0
20240702,160300,214468610,3010,3010,3010,3010,0
20240702,160200,214468610,3010,3010,3010,3010,0
20240702,160100,214468610,3010,3010,3010,3010,0
20240702,160000,214468610,3010,3010,3010,3010,0
20240702,155900,214468610,3010,3010,3010,3010,0
20240702,155800,214468610,3010,3010,3010,3010,0
20240702,155700,214468610,3010,3010,3010,3010,0
20240702,155600,214468610,3010,3010,3010,3010,0
20240702,155500,214468610,3010,3010,3010,3010,0
20240702,155400,214468610,3010,3010,3010,3010,0
20240702,155300,214468610,3010,3010,3010,3010,0
20240702,155200,214468610,3010,3010,3010,3010,0
20240702,155100,214468610,3010,3010,3010,3010,0
20240702,155000,214468610,3010,3010,3010,3010,0
20240702,154900,214468610,3010,3010,3010,3010,0
20240702,154800,214468610,3010,3010,3010,3010,0
20240702,154700,214468610,3010,3010,3010,3010,0
20240702,154600,214468610,3010,3010,3010,3010,0
20240702,154500,214468610,3010,3010,3010,3010,0
20240702,154400,214468610,3010,3010,3010,3010,0
20240702,154300,214468610,3010,3010,3010,3010,0
20240702,154200,214468610,3010,3010,3010,3010,0
20240702,154100,214468610,3010,3010,3010,3010,0
20240702,154000,214468610,3010,3010,3010,3010,0
20240702,153900,214468610,3010,3010,3010,3010,0
20240702,153800,214468610,3010,3010,3010,3010,3586
20240702,153700,214468610,3010,3010,3010,3010,0
20240702,153600,214468610,3010,3010,3010,3010,0
20240702,153500,214468610,3010,3010,3010,3010,0
20240702,153400,214468610,3010,3010,3010,3010,0
20240702,153300,214468610,3010,3010,3010,3010,0
20240702,153200,214468610,3010,3010,3010,3010,0
20240702,153100,214468610,3010,3010,3010,3010,0
20240702,153000,214468610,3010,3010,3010,3010,3586
20240702,152900,203674750,2990,2990,2990,2990,0
20240702,152800,203674750,2990,2990,2990,2990,0
20240702,152700,203674750,2990,2990,2990,2990,0
20240702,152600,203674750,2990,2990,2990,2990,0
20240702,152500,203674750,2990,2990,2990,2990,0
20240702,152400,203674750,2990,2990,2990,2990,0
20240702,152300,203674750,2990,2990,2990,2990,0
20240702,152200,203674750,2990,2990,2990,2990,0
20240702,152100,203674750,2990,2990,2990,2990,0
20240702,152000,203674750,2990,2990,2990,2990,0
20240702,151900,203674750,2990,2980,2990,2960,437
20240702,151800,202369075,2990,2945,2990,2945,1037
20240702,151700,199313505,2945,2985,2995,2945,2001
20240702,151600,193403185,2965,2985,3010,2965,1003
20240702,151500,190394735,2990,2990,2990,2990,0
20240702,151400,190394735,2990,2990,2990,2990,0
20240702,151300,190394735,2990,2990,2990,2990,0
20240702,151200,190394735,2990,2990,2990,2990,0
20240702,151100,190394735,2990,2990,2990,2990,0
20240702,151000,190394735,2990,2960,2990,2960,5299
20240702,150900,174629905,2960,2960,2960,2960,0
20240702,150800,174629905,2960,2960,2960,2960,0
20240702,150700,174629905,2960,2960,2960,2960,36
20240702,150600,174523345,2965,2970,2970,2965,445
20240702,150500,173203905,2970,2970,2970,2970,71
20240702,150400,172993035,2970,2970,2970,2970,0
20240702,150300,172993035,2970,2970,2970,2970,0
20240702,150200,172993035,2970,2970,2970,2970,0
20240702,150100,172993035,2970,2970,2970,2970,24
20240702,150000,172921755,2975,2975,2975,2975,0
20240702,145900,172921755,2975,2975,2975,2975,0
20240702,145800,172921755,2975,2975,2975,2975,1
20240702,145700,172918780,2975,2975,2975,2975,1
20240702,145600,172915805,2975,2975,2975,2975,0
20240702,145500,172915805,2975,2975,2975,2975,0
20240702,145400,172915805,2975,2975,2975,2975,0
20240702,145300,172915805,2975,2975,2975,2975,0
20240702,145200,172915805,2975,2975,2975,2975,0
20240702,145100,172915805,2975,2975,2975,2975,1
20240702,145000,172912830,2980,2980,2980,2980,0
20240702,144900,172912830,2980,2980,2980,2980,0
20240702,144800,172912830,2980,2980,2980,2980,1
20240702,144700,172909850,2970,2970,2970,2970,201
20240702,144600,172312880,2975,2975,2975,2975,0
20240702,144500,172312880,2975,2975,2975,2975,206
20240702,144400,171700030,2975,2975,2975,2975,0
20240702,144300,171700030,2975,2975,2975,2975,5
20240702,144200,171685155,2975,2975,2975,2975,103
20240702,144100,171378730,2970,2960,2970,2960,8
20240702,144000,171354990,2970,2960,2970,2960,12
20240702,143900,171319460,2960,2960,2960,2960,0
20240702,143800,171319460,2960,2970,2970,2960,2
20240702,143700,171313530,2980,2945,2980,2945,524
20240702,143600,169756110,2945,2965,2965,2945,72
20240702,143500,169542690,2965,2945,2965,2945,181
20240702,143400,169006185,2965,2945,2965,2945,35
20240702,143300,168902570,2970,2945,2970,2945,1000
20240702,143200,165940125,2950,2945,2955,2945,1015
20240702,143100,162940860,2945,2945,2945,2945,0
20240702,143000,162940860,2945,2945,2945,2945,305
20240702,142900,162042635,2945,2945,2955,2945,202
20240702,142800,161445950,2950,2945,2950,2945,2
20240702,142700,161440055,2935,2930,2955,2930,216
20240702,142600,160804560,2930,2930,2930,2930,0
20240702,142500,160804560,2930,2930,2930,2930,1
20240702,142400,160801630,2925,2930,2940,2925,300
20240702,142300,159924110,2930,2935,2950,2930,386
20240702,142200,158791850,2935,2935,2935,2935,0
20240702,142100,158791850,2935,2935,2935,2935,0
20240702,142000,158791850,2935,2935,2935,2935,0
20240702,141900,158791850,2935,2935,2935,2935,0
20240702,141800,158791850,2935,2935,2935,2935,0
20240702,141700,158791850,2935,2935,2935,2935,0
20240702,141600,158791850,2935,2935,2935,2935,5
20240702,141500,158777175,2935,2935,2935,2935,21
20240702,141400,158715540,2955,2915,2955,2915,751
20240702,141300,156522835,2915,2915,2915,2915,0
20240702,141200,156522835,2915,2915,2915,2915,0
20240702,141100,156522835,2915,2915,2915,2915,11
20240702,141000,156490770,2915,2915,2915,2915,6
20240702,140900,156473280,2910,2915,2915,2910,54
20240702,140800,156315875,2910,2910,2910,2910,231
20240702,140700,155643665,2910,2910,2910,2910,880
20240702,140600,153082865,2910,2910,2910,2910,0
20240702,140500,153082865,2910,2910,2910,2910,34
20240702,140400,152983925,2910,2900,2910,2900,2304
20240702,140300,146290805,2905,2915,2915,2905,3602
20240702,140200,135816420,2930,2930,2930,2930,0
20240702,140100,135816420,2930,2930,2930,2930,1
20240702,140000,135813490,2915,2915,2915,2915,0
20240702,135900,135813490,2915,2930,2930,2915,3000
20240702,135800,127060320,2935,2935,2935,2935,0
20240702,135700,127060320,2935,2935,2935,2935,0
20240702,135600,127060320,2935,2955,2955,2935,2000
20240702,135500,121186040,2970,2970,2970,2970,0
20240702,135400,121186040,2970,2955,2970,2955,3
20240702,135300,121177145,2945,2945,2945,2945,55
20240702,135200,121015170,2945,2945,2945,2945,0
20240702,135100,121015170,2945,2940,2945,2940,1305
20240702,135000,117178375,2940,2940,2940,2940,0
20240702,134900,117178375,2940,2940,2940,2940,0
20240702,134800,117178375,2940,2940,2940,2940,102
20240702,134700,116878495,2940,2940,2940,2940,41
20240702,134600,116757955,2935,2935,2935,2935,1
20240702,134500,116755020,2940,2940,2940,2940,18
20240702,134400,116702100,2940,2940,2940,2940,2
20240702,134300,116696220,2940,2940,2940,2940,51
20240702,134200,116546280,2940,2940,2940,2940,2
20240702,134100,116540400,2930,2950,2950,2930,500
20240702,134000,115074720,2955,2955,2955,2955,0
20240702,133900,115074720,2955,2955,2955,2955,0
20240702,133800,115074720,2955,2950,2955,2950,6
20240702,133700,115057005,2950,2950,2950,2950,140
20240702,133600,114644005,2955,2955,2955,2955,17
20240702,133500,114593770,2955,2955,2955,2955,0
20240702,133400,114593770,2955,2950,2955,2950,5
20240702,133300,114579010,2955,2955,2955,2955,0
20240702,133200,114579010,2955,2955,2955,2955,40
20240702,133100,114460810,2955,2955,2955,2955,0
20240702,133000,114460810,2955,2955,2955,2955,100
20240702,132900,114165310,2955,2955,2955,2955,1
20240702,132800,114162355,2955,2955,2955,2955,0
20240702,132700,114162355,2955,2955,2955,2955,0
20240702,132600,114162355,2955,2955,2955,2955,0
20240702,132500,114162355,2955,2955,2955,2955,0
20240702,132400,114162355,2955,2955,2955,2955,33
20240702,132300,114064840,2955,2950,2955,2950,1003
20240702,132200,111105985,2955,2960,2960,2955,1686
20240702,132100,106122930,2970,2970,2970,2970,1
20240702,132000,106119960,2960,2960,2960,2960,0
20240702,131900,106119960,2960,2960,2960,2960,4
20240702,131800,106108120,2970,2970,2970,2970,0
20240702,131700,106108120,2970,2970,2970,2970,0
20240702,131600,106108120,2970,2970,2970,2970,0
20240702,131500,106108120,2970,2970,2970,2970,0
20240702,131400,106108120,2970,2970,2970,2970,0
20240702,131300,106108120,2970,2970,2970,2970,50
20240702,131200,105959620,2970,2970,2970,2970,60
20240702,131100,105781420,2975,2975,2975,2975,0
20240702,131000,105781420,2975,2960,2975,2960,427
20240702,130900,104517470,2960,2960,2960,2960,0
20240702,130800,104517470,2960,2960,2960,2960,2
20240702,130700,104511550,2955,2955,2955,2955,108
20240702,130600,104192410,2960,2960,2960,2960,0
20240702,130500,104192410,2960,2960,2960,2960,0
20240702,130400,104192410,2960,2960,2960,2960,0
20240702,130300,104192410,2960,2955,2960,2955,678
20240702,130200,102188910,2960,2960,2960,2960,128
20240702,130100,101810030,2960,2960,2960,2955,473
20240702,130000,100409955,2960,2960,2960,2960,189
20240702,125900,99850515,2960,2960,2960,2960,73
20240702,125800,99634435,2960,2975,2975,2960,1764
20240702,125700,94408775,2965,2965,2965,2965,10
20240702,125600,94379125,2975,2975,2975,2975,1
20240702,125500,94376150,2975,2975,2975,2975,1
20240702,125400,94373175,2980,2980,2980,2980,0
20240702,125300,94373175,2980,2980,2980,2980,0
20240702,125200,94373175,2980,2980,2980,2980,0
20240702,125100,94373175,2980,2980,2980,2980,0
20240702,125000,94373175,2980,2980,2980,2980,0
20240702,124900,94373175,2980,2980,2980,2980,0
20240702,124800,94373175,2980,2980,2980,2980,0
20240702,124700,94373175,2980,2980,2980,2980,1
20240702,124600,94370195,2975,2975,2975,2975,0
20240702,124500,94370195,2975,2975,2975,2975,0
20240702,124400,94370195,2975,2975,2975,2975,150
20240702,124300,93923945,2975,2975,2975,2975,0
20240702,124200,93923945,2975,2975,2975,2975,0
20240702,124100,93923945,2975,2975,2975,2975,0
20240702,124000,93923945,2975,2975,2975,2975,4
20240702,123900,93912045,2965,2975,2975,2965,311
20240702,123800,92988145,2975,2975,2975,2975,1
20240702,123700,92985170,2980,2980,2980,2980,0
20240702,123600,92985170,2980,2980,2980,2980,0
20240702,123500,92985170,2980,2980,2980,2980,1
20240702,123400,92982190,2985,2985,2985,2985,0
20240702,123300,92982190,2985,2985,2985,2985,0
20240702,123200,92982190,2985,2985,2985,2985,0
20240702,123100,92982190,2985,2985,2985,2985,0
20240702,123000,92982190,2985,2985,2985,2985,0
20240702,122900,92982190,2985,2985,2985,2985,0
20240702,122800,92982190,2985,2985,2985,2985,0
20240702,122700,92982190,2985,2985,2985,2985,0
20240702,122600,92982190,2985,2985,2985,2985,0
20240702,122500,92982190,2985,2985,2985,2985,0
20240702,122400,92982190,2985,2985,2985,2985,0
20240702,122300,92982190,2985,2985,2985,2985,0
20240702,122200,92982190,2985,2985,2985,2985,0
20240702,122100,92982190,2985,2985,2985,2985,0
20240702,122000,92982190,2985,2985,2985,2985,47
20240702,121900,92841895,2985,2985,2985,2985,0
20240702,121800,92841895,2985,2985,2985,2985,0
20240702,121700,92841895,2985,2985,2985,2985,1
20240702,121600,92838910,2970,2970,2970,2970,0
20240702,121500,92838910,2970,2970,2970,2970,7
20240702,121400,92818120,2985,2985,2985,2985,0
20240702,121300,92818120,2985,2985,2985,2985,0
20240702,121200,92818120,2985,2985,2985,2985,0
20240702,121100,92818120,2985,2985,2985,2985,0
20240702,121000,92818120,2985,2985,2985,2985,0
20240702,120900,92818120,2985,2985,2985,2985,0
20240702,120800,92818120,2985,2985,2985,2985,1
20240702,120700,92815135,2965,2965,2965,2965,0
20240702,120600,92815135,2965,2975,2975,2965,265
20240702,120500,92029380,2970,2975,2975,2970,138
20240702,120400,91618970,2980,2980,2990,2980,9
20240702,120300,91592120,2990,2980,2990,2980,9
20240702,120200,91565250,2990,2990,2990,2980,17
20240702,120100,91514500,2980,2990,2990,2980,30
20240702,120000,91424960,2980,2980,2990,2980,15
20240702,115900,91380190,2990,2980,2990,2980,25
20240702,115800,91305620,2985,2980,2985,2980,23
20240702,115700,91237045,2975,2975,2975,2975,13
20240702,115600,91198370,2980,2980,2980,2980,5
20240702,115500,91183470,2975,2975,2975,2975,0
20240702,115400,91183470,2975,2975,2975,2975,328
20240702,115300,90207670,2975,2975,2975,2975,10
20240702,115200,90177920,2975,2975,2975,2975,0
20240702,115100,90177920,2975,2975,2975,2975,0
20240702,115000,90177920,2975,2975,2975,2975,0
20240702,114900,90177920,2975,2975,2975,2975,0
20240702,114800,90177920,2975,2975,2975,2975,0
20240702,114700,90177920,2975,2975,2975,2975,0
20240702,114600,90177920,2975,2975,2975,2975,0
20240702,114500,90177920,2975,2975,2975,2975,0
20240702,114400,90177920,2975,2975,2975,2975,3
20240702,114300,90168995,2990,2990,2990,2990,0
20240702,114200,90168995,2990,2990,2990,2990,0
20240702,114100,90168995,2990,2975,2990,2975,2
20240702,114000,90163030,2985,2985,2985,2985,346
20240702,113900,89130220,2990,2990,2990,2990,30
20240702,113800,89040520,2990,2990,2990,2990,1001
20240702,113700,86047530,2985,2985,2985,2985,0
20240702,113600,86047530,2985,2985,2985,2985,10
20240702,113500,86017680,2990,2990,2990,2990,0
20240702,113400,86017680,2990,2990,2990,2990,50
20240702,113300,85868180,2990,2990,2990,2990,2
20240702,113200,85862200,2990,2990,2990,2990,0
20240702,113100,85862200,2990,2990,2990,2990,0
20240702,113000,85862200,2990,2990,2990,2990,0
20240702,112900,85862200,2990,2990,2990,2990,0
20240702,112800,85862200,2990,2990,2990,2990,0
20240702,112700,85862200,2990,2990,2990,2990,0
20240702,112600,85862200,2990,2990,2990,2990,0
20240702,112500,85862200,2990,2990,2990,2990,0
20240702,112400,85862200,2990,2990,2990,2990,0
20240702,112300,85862200,2990,2990,2990,2990,0
20240702,112200,85862200,2990,2990,2990,2990,0
20240702,112100,85862200,2990,2990,2990,2990,0
20240702,112000,85862200,2990,2990,2990,2990,0
20240702,111900,85862200,2990,2990,2990,2990,0
20240702,111800,85862200,2990,2990,2990,2990,0
20240702,111700,85862200,2990,2990,2990,2990,0
20240702,111600,85862200,2990,2990,2990,2990,1
20240702,111500,85859210,2990,2990,2990,2990,14
20240702,111400,85817350,2990,2990,2990,2990,0
20240702,111300,85817350,2990,2990,2990,2990,129
20240702,111200,85431640,2990,2990,2990,2990,0
20240702,111100,85431640,2990,2990,2990,2990,25
20240702,111000,85356890,2990,2990,2990,2990,51
20240702,110900,85204400,2990,2990,2990,2990,573
20240702,110800,83491130,3005,3005,3005,3005,0
20240702,110700,83491130,3005,2990,3005,2990,93
20240702,110600,83213045,2990,2990,2990,2990,0
20240702,110500,83213045,2990,2990,2990,2990,0
20240702,110400,83213045,2990,2985,2990,2975,493
20240702,110300,81742200,2985,2985,2985,2985,0
20240702,110200,81742200,2985,2985,2985,2985,15
20240702,110100,81697425,3000,3000,3000,3000,0
20240702,110000,81697425,3000,3000,3000,3000,0
20240702,105900,81697425,3000,3000,3000,3000,0
20240702,105800,81697425,3000,3000,3000,3000,1
20240702,105700,81694425,3010,2995,3010,2995,200
20240702,105600,81092480,2985,2985,2985,2985,0
20240702,105500,81092480,2985,2985,2985,2985,6
20240702,105400,81074570,2990,2990,2990,2990,0
20240702,105300,81074570,2990,2990,2990,2990,0
20240702,105200,81074570,2990,2990,2990,2990,0
20240702,105100,81074570,2990,2995,2995,2975,85
20240702,105000,80821080,3010,3010,3010,3010,0
20240702,104900,80821080,3010,3010,3010,3010,0
20240702,104800,80821080,3010,3010,3010,3000,8
20240702,104700,80797050,3000,3000,3000,3000,0
20240702,104600,80797050,3000,3000,3000,3000,0
20240702,104500,80797050,3000,3000,3000,3000,0
20240702,104400,80797050,3000,3000,3000,3000,0
20240702,104300,80797050,3000,3000,3000,3000,1
20240702,104200,80794050,2990,3005,3005,2985,358
20240702,104100,79722735,3010,3010,3010,3010,3
20240702,104000,79713705,3010,3010,3010,3010,0
20240702,103900,79713705,3010,3010,3010,3010,1
20240702,103800,79710695,3010,3010,3010,3010,12
20240702,103700,79674575,3005,3005,3005,3005,0
20240702,103600,79674575,3005,3005,3005,3005,56
20240702,103500,79506295,3005,3005,3005,3005,6
20240702,103400,79488265,3005,3005,3005,3005,14
20240702,103300,79446195,3005,3005,3005,3005,3
20240702,103200,79437180,3005,3005,3005,3005,5
20240702,103100,79422155,3005,3005,3005,3005,0
20240702,103000,79422155,3005,3005,3005,3005,0
20240702,102900,79422155,3005,3005,3005,3005,123
20240702,102800,79052540,3005,3005,3005,3005,0
20240702,102700,79052540,3005,3005,3005,3005,0
20240702,102600,79052540,3005,3010,3010,3005,1400
20240702,102500,74843550,3010,3010,3010,3010,1
20240702,102400,74840540,3020,3005,3025,3005,17
20240702,102300,74789295,3010,3010,3010,3010,0
20240702,102200,74789295,3010,3010,3010,3010,0
20240702,102100,74789295,3010,2995,3015,2995,2036
20240702,102000,68691420,2995,2995,2995,2995,1464
20240702,101900,64306740,2995,2995,2995,2995,123
20240702,101800,63938355,2990,2985,2995,2985,292
20240702,101700,63065705,2980,2985,2985,2960,1343
20240702,101600,59076860,2990,2990,2990,2990,110
20240702,101500,58747960,2995,2995,2995,2995,225
20240702,101400,58074085,2995,3000,3000,2995,984
20240702,101300,55126380,3005,3005,3005,3005,0
20240702,101200,55126380,3005,3000,3005,2995,86
20240702,101100,54868615,3000,3025,3025,3000,3611
20240702,101000,44016495,3030,3030,3030,3030,0
20240702,100900,44016495,3030,3030,3030,3030,0
20240702,100800,44016495,3030,3030,3030,3030,0
20240702,100700,44016495,3030,3030,3030,3030,0
20240702,100600,44016495,3030,3030,3030,3030,0
20240702,100500,44016495,3030,3030,3030,3030,8
20240702,100400,43992255,3030,3030,3030,3030,0
20240702,100300,43992255,3030,3030,3030,3030,2
20240702,100200,43986195,3040,3040,3040,3040,0
20240702,100100,43986195,3040,3040,3040,3040,0
20240702,100000,43986195,3040,3025,3040,3025,8
20240702,095900,43961960,3025,3025,3025,3025,604
20240702,095800,42134860,3025,3015,3025,3010,79
20240702,095700,41897040,3010,3025,3025,3010,201
20240702,095600,41291830,3025,3025,3025,3025,3
20240702,095500,41282755,3025,3025,3025,3025,2
20240702,095400,41276705,3025,3020,3025,3020,16
20240702,095300,41228370,3025,3035,3035,3025,2401
20240702,095200,33964620,3040,3040,3040,3040,4
20240702,095100,33952460,3040,3040,3040,3040,16
20240702,095000,33903820,3045,3045,3045,3045,0
20240702,094900,33903820,3045,3045,3045,3045,1
20240702,094800,33900775,3040,3040,3040,3040,0
20240702,094700,33900775,3040,3040,3040,3040,33
20240702,094600,33800455,3045,3045,3045,3045,0
20240702,094500,33800455,3045,3045,3045,3045,0
20240702,094400,33800455,3045,3045,3045,3045,0
20240702,094300,33800455,3045,3045,3045,3045,0
20240702,094200,33800455,3045,3045,3045,3045,0
20240702,094100,33800455,3045,3045,3045,3045,0
20240702,094000,33800455,3045,3045,3045,3045,0
20240702,093900,33800455,3045,3045,3045,3045,66
20240702,093800,33599485,3045,3030,3045,3030,13
20240702,093700,33560080,3030,3025,3030,3025,192
20240702,093600,32979275,3025,3025,3025,3025,1
20240702,093500,32976250,3025,3030,3030,3010,322
20240702,093400,32005805,3045,3045,3045,3045,0
20240702,093300,32005805,3045,3045,3045,3045,0
20240702,093200,32005805,3045,3025,3045,3025,53
20240702,093100,31845435,3045,3025,3045,3020,56
20240702,093000,31676025,3025,3020,3045,3020,4
20240702,092900,31663910,3025,3025,3025,3025,14
20240702,092800,31621560,3045,3045,3045,3045,0
20240702,092700,31621560,3045,3025,3045,3025,3
20240702,092600,31612465,3020,3030,3030,3020,238
20240702,092500,30893435,3030,3030,3030,3030,47
20240702,092400,30751025,3040,3050,3050,3010,1699
20240702,092300,25618035,3045,3050,3050,3045,30
20240702,092200,25526575,3050,3050,3050,3050,260
20240702,092100,24733575,3050,3065,3065,3050,1550
20240702,092000,19998995,3070,3070,3070,3070,0
20240702,091900,19998995,3070,3070,3070,3070,0
20240702,091800,19998995,3070,3070,3070,3070,0
20240702,091700,19998995,3070,3070,3070,3070,0
20240702,091600,19998995,3070,3070,3070,3070,1282
20240702,091500,16063255,3055,3055,3055,3055,0
20240702,091400,16063255,3055,3055,3055,3055,0
20240702,091300,16063255,3055,3055,3055,3055,0
20240702,091200,16063255,3055,3050,3055,3050,1820
20240702,091100,10503650,3050,3050,3050,3045,195
20240702,091000,9909860,3055,3055,3055,3055,29
20240702,090900,9821265,3050,3055,3055,3050,987
20240702,090800,6810875,3055,3055,3055,3055,300
20240702,090700,5894375,3055,3070,3070,3050,295
20240702,090600,4993095,3070,3070,3070,3070,11
20240702,090500,4959325,3080,3085,3085,3080,485
20240702,090400,3464150,3090,3090,3090,3090,0
20240702,090300,3464150,3090,3090,3090,3090,155
20240702,090200,2985200,3090,3090,3090,3090,1
20240702,090100,2982110,3090,3100,3100,3090,14
20240702,090000,2938800,3100,3100,3100,3100,948