KissMeData/037030/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,192300,102457500,2780,2780,2780,2780,1161
20240715,192200,102457500,2780,2780,2780,2780,0
20240715,192100,102457500,2780,2780,2780,2780,0
20240715,192000,102457500,2780,2780,2780,2780,0
20240715,191900,102457500,2780,2780,2780,2780,0
20240715,191800,102457500,2780,2780,2780,2780,0
20240715,191700,102457500,2780,2780,2780,2780,0
20240715,191600,102457500,2780,2780,2780,2780,0
20240715,191500,102457500,2780,2780,2780,2780,0
20240715,191400,102457500,2780,2780,2780,2780,0
20240715,191300,102457500,2780,2780,2780,2780,0
20240715,191200,102457500,2780,2780,2780,2780,0
20240715,191100,102457500,2780,2780,2780,2780,0
20240715,191000,102457500,2780,2780,2780,2780,0
20240715,190900,102457500,2780,2780,2780,2780,0
20240715,190800,102457500,2780,2780,2780,2780,0
20240715,190700,102457500,2780,2780,2780,2780,0
20240715,190600,102457500,2780,2780,2780,2780,0
20240715,190500,102457500,2780,2780,2780,2780,0
20240715,190400,102457500,2780,2780,2780,2780,0
20240715,190300,102457500,2780,2780,2780,2780,0
20240715,190200,102457500,2780,2780,2780,2780,0
20240715,190100,102457500,2780,2780,2780,2780,0
20240715,190000,102457500,2780,2780,2780,2780,0
20240715,185900,102457500,2780,2780,2780,2780,0
20240715,185800,102457500,2780,2780,2780,2780,0
20240715,185700,102457500,2780,2780,2780,2780,0
20240715,185600,102457500,2780,2780,2780,2780,0
20240715,185500,102457500,2780,2780,2780,2780,0
20240715,185400,102457500,2780,2780,2780,2780,0
20240715,185300,102457500,2780,2780,2780,2780,1161
20240715,185200,102457500,2780,2780,2780,2780,0
20240715,185100,102457500,2780,2780,2780,2780,0
20240715,185000,102457500,2780,2780,2780,2780,0
20240715,184900,102457500,2780,2780,2780,2780,0
20240715,184800,102457500,2780,2780,2780,2780,0
20240715,184700,102457500,2780,2780,2780,2780,0
20240715,184600,102457500,2780,2780,2780,2780,0
20240715,184500,102457500,2780,2780,2780,2780,0
20240715,184400,102457500,2780,2780,2780,2780,0
20240715,184300,102457500,2780,2780,2780,2780,0
20240715,184200,102457500,2780,2780,2780,2780,0
20240715,184100,102457500,2780,2780,2780,2780,0
20240715,184000,102457500,2780,2780,2780,2780,0
20240715,183900,102457500,2780,2780,2780,2780,0
20240715,183800,102457500,2780,2780,2780,2780,0
20240715,183700,102457500,2780,2780,2780,2780,0
20240715,183600,102457500,2780,2780,2780,2780,0
20240715,183500,102457500,2780,2780,2780,2780,0
20240715,183400,102457500,2780,2780,2780,2780,0
20240715,183300,102457500,2780,2780,2780,2780,0
20240715,183200,102457500,2780,2780,2780,2780,0
20240715,183100,102457500,2780,2780,2780,2780,0
20240715,183000,102457500,2780,2780,2780,2780,0
20240715,182900,102457500,2780,2780,2780,2780,0
20240715,182800,102457500,2780,2780,2780,2780,0
20240715,182700,102457500,2780,2780,2780,2780,0
20240715,182600,102457500,2780,2780,2780,2780,0
20240715,182500,102457500,2780,2780,2780,2780,0
20240715,182400,102457500,2780,2780,2780,2780,0
20240715,182300,102457500,2780,2780,2780,2780,1161
20240715,182200,102457500,2780,2780,2780,2780,0
20240715,182100,102457500,2780,2780,2780,2780,0
20240715,182000,102457500,2780,2780,2780,2780,0
20240715,181900,102457500,2780,2780,2780,2780,0
20240715,181800,102457500,2780,2780,2780,2780,0
20240715,181700,102457500,2780,2780,2780,2780,0
20240715,181600,102457500,2780,2780,2780,2780,0
20240715,181500,102457500,2780,2780,2780,2780,0
20240715,181400,102457500,2780,2780,2780,2780,0
20240715,181300,102457500,2780,2780,2780,2780,0
20240715,181200,102457500,2780,2780,2780,2780,0
20240715,181100,102457500,2780,2780,2780,2780,0
20240715,181000,102457500,2780,2780,2780,2780,0
20240715,180900,102457500,2780,2780,2780,2780,0
20240715,180800,102457500,2780,2780,2780,2780,0
20240715,180700,102457500,2780,2780,2780,2780,0
20240715,180600,102457500,2780,2780,2780,2780,0
20240715,180500,102457500,2780,2780,2780,2780,0
20240715,180400,102457500,2780,2780,2780,2780,0
20240715,180300,102457500,2780,2780,2780,2780,0
20240715,180200,102457500,2780,2780,2780,2780,0
20240715,180100,102457500,2780,2780,2780,2780,0
20240715,180000,102457500,2780,2780,2780,2780,0
20240715,175900,102457500,2780,2780,2780,2780,0
20240715,175800,102457500,2780,2780,2780,2780,0
20240715,175700,102457500,2780,2780,2780,2780,0
20240715,175600,102457500,2780,2780,2780,2780,0
20240715,175500,102457500,2780,2780,2780,2780,0
20240715,175400,102457500,2780,2780,2780,2780,0
20240715,175300,102457500,2780,2780,2780,2780,1161
20240715,175200,102457500,2780,2780,2780,2780,0
20240715,175100,102457500,2780,2780,2780,2780,0
20240715,175000,102457500,2780,2780,2780,2780,0
20240715,174900,102457500,2780,2780,2780,2780,0
20240715,174800,102457500,2780,2780,2780,2780,0
20240715,174700,102457500,2780,2780,2780,2780,0
20240715,174600,102457500,2780,2780,2780,2780,0
20240715,174500,102457500,2780,2780,2780,2780,0
20240715,174400,102457500,2780,2780,2780,2780,0
20240715,174300,102457500,2780,2780,2780,2780,0
20240715,174200,102457500,2780,2780,2780,2780,0
20240715,174100,102457500,2780,2780,2780,2780,0
20240715,174000,102457500,2780,2780,2780,2780,0
20240715,173900,102457500,2780,2780,2780,2780,0
20240715,173800,102457500,2780,2780,2780,2780,0
20240715,173700,102457500,2780,2780,2780,2780,0
20240715,173600,102457500,2780,2780,2780,2780,0
20240715,173500,102457500,2780,2780,2780,2780,0
20240715,173400,102457500,2780,2780,2780,2780,0
20240715,173300,102457500,2780,2780,2780,2780,0
20240715,173200,102457500,2780,2780,2780,2780,0
20240715,173100,102457500,2780,2780,2780,2780,0
20240715,173000,102457500,2780,2780,2780,2780,0
20240715,172900,102457500,2780,2780,2780,2780,0
20240715,172800,102457500,2780,2780,2780,2780,0
20240715,172700,102457500,2780,2780,2780,2780,0
20240715,172600,102457500,2780,2780,2780,2780,0
20240715,172500,102457500,2780,2780,2780,2780,0
20240715,172400,102457500,2780,2780,2780,2780,0
20240715,172300,102457500,2780,2780,2780,2780,1161
20240715,172200,102457500,2780,2780,2780,2780,0
20240715,172100,102457500,2780,2780,2780,2780,0
20240715,172000,102457500,2780,2780,2780,2780,0
20240715,171900,102457500,2780,2780,2780,2780,0
20240715,171800,102457500,2780,2780,2780,2780,0
20240715,171700,102457500,2780,2780,2780,2780,0
20240715,171600,102457500,2780,2780,2780,2780,0
20240715,171500,102457500,2780,2780,2780,2780,0
20240715,171400,102457500,2780,2780,2780,2780,0
20240715,171300,102457500,2780,2780,2780,2780,0
20240715,171200,102457500,2780,2780,2780,2780,0
20240715,171100,102457500,2780,2780,2780,2780,0
20240715,171000,102457500,2780,2780,2780,2780,0
20240715,170900,102457500,2780,2780,2780,2780,0
20240715,170800,102457500,2780,2780,2780,2780,0
20240715,170700,102457500,2780,2780,2780,2780,0
20240715,170600,102457500,2780,2780,2780,2780,0
20240715,170500,102457500,2780,2780,2780,2780,0
20240715,170400,102457500,2780,2780,2780,2780,0
20240715,170300,102457500,2780,2780,2780,2780,0
20240715,170200,102457500,2780,2780,2780,2780,0
20240715,170100,102457500,2780,2780,2780,2780,0
20240715,170000,102457500,2780,2780,2780,2780,0
20240715,165900,102457500,2780,2780,2780,2780,0
20240715,165800,102457500,2780,2780,2780,2780,0
20240715,165700,102457500,2780,2780,2780,2780,0
20240715,165600,102457500,2780,2780,2780,2780,0
20240715,165500,102457500,2780,2780,2780,2780,0
20240715,165400,102457500,2780,2780,2780,2780,0
20240715,165300,102457500,2780,2780,2780,2780,1161
20240715,165200,102457500,2780,2780,2780,2780,0
20240715,165100,102457500,2780,2780,2780,2780,0
20240715,165000,102457500,2780,2780,2780,2780,0
20240715,164900,102457500,2780,2780,2780,2780,0
20240715,164800,102457500,2780,2780,2780,2780,0
20240715,164700,102457500,2780,2780,2780,2780,0
20240715,164600,102457500,2780,2780,2780,2780,0
20240715,164500,102457500,2780,2780,2780,2780,0
20240715,164400,102457500,2780,2780,2780,2780,0
20240715,164300,102457500,2780,2780,2780,2780,0
20240715,164200,102457500,2780,2780,2780,2780,0
20240715,164100,102457500,2780,2780,2780,2780,0
20240715,164000,102457500,2780,2780,2780,2780,0
20240715,163900,102457500,2780,2780,2780,2780,0
20240715,163800,102457500,2780,2780,2780,2780,0
20240715,163700,102457500,2780,2780,2780,2780,0
20240715,163600,102457500,2780,2780,2780,2780,0
20240715,163500,102457500,2780,2780,2780,2780,0
20240715,163400,102457500,2780,2780,2780,2780,0
20240715,163300,102457500,2780,2780,2780,2780,0
20240715,163200,102457500,2780,2780,2780,2780,0
20240715,163100,102457500,2780,2780,2780,2780,0
20240715,163000,102457500,2780,2780,2780,2780,0
20240715,162900,102457500,2780,2780,2780,2780,0
20240715,162800,102457500,2780,2780,2780,2780,0
20240715,162700,102457500,2780,2780,2780,2780,0
20240715,162600,102457500,2780,2780,2780,2780,0
20240715,162500,102457500,2780,2780,2780,2780,0
20240715,162400,102457500,2780,2780,2780,2780,0
20240715,162300,102457500,2780,2780,2780,2780,1161
20240715,162200,102457500,2780,2780,2780,2780,0
20240715,162100,102457500,2780,2780,2780,2780,0
20240715,162000,102457500,2780,2780,2780,2780,0
20240715,161900,102457500,2780,2780,2780,2780,0
20240715,161800,102457500,2780,2780,2780,2780,0
20240715,161700,102457500,2780,2780,2780,2780,0
20240715,161600,102457500,2780,2780,2780,2780,0
20240715,161500,102457500,2780,2780,2780,2780,0
20240715,161400,102457500,2780,2780,2780,2780,0
20240715,161300,102457500,2780,2780,2780,2780,0
20240715,161200,102457500,2780,2780,2780,2780,0
20240715,161100,102457500,2780,2780,2780,2780,0
20240715,161000,102457500,2780,2780,2780,2780,0
20240715,160900,102457500,2780,2780,2780,2780,0
20240715,160800,102457500,2780,2780,2780,2780,0
20240715,160700,102457500,2780,2780,2780,2780,0
20240715,160600,102457500,2780,2780,2780,2780,0
20240715,160500,102457500,2780,2780,2780,2780,0
20240715,160400,102457500,2780,2780,2780,2780,0
20240715,160300,102457500,2780,2780,2780,2780,0
20240715,160200,102457500,2780,2780,2780,2780,0
20240715,160100,102457500,2780,2780,2780,2780,0
20240715,160000,102457500,2780,2780,2780,2780,0
20240715,155900,102457500,2780,2780,2780,2780,0
20240715,155800,102457500,2780,2780,2780,2780,0
20240715,155700,102457500,2780,2780,2780,2780,0
20240715,155600,102457500,2780,2780,2780,2780,0
20240715,155500,102457500,2780,2780,2780,2780,0
20240715,155400,102457500,2780,2780,2780,2780,0
20240715,155300,102457500,2780,2780,2780,2780,1161
20240715,155200,102457500,2780,2780,2780,2780,0
20240715,155100,102457500,2780,2780,2780,2780,0
20240715,155000,102457500,2780,2780,2780,2780,0
20240715,154900,102457500,2780,2780,2780,2780,0
20240715,154800,102457500,2780,2780,2780,2780,0
20240715,154700,102457500,2780,2780,2780,2780,0
20240715,154600,102457500,2780,2780,2780,2780,0
20240715,154500,102457500,2780,2780,2780,2780,0
20240715,154400,102457500,2780,2780,2780,2780,0
20240715,154300,102457500,2780,2780,2780,2780,0
20240715,154200,102457500,2780,2780,2780,2780,0
20240715,154100,102457500,2780,2780,2780,2780,0
20240715,154000,102457500,2780,2780,2780,2780,0
20240715,153900,102457500,2780,2780,2780,2780,0
20240715,153800,102457500,2780,2780,2780,2780,0
20240715,153700,102457500,2780,2780,2780,2780,0
20240715,153600,102457500,2780,2780,2780,2780,0
20240715,153500,102457500,2780,2780,2780,2780,0
20240715,153400,102457500,2780,2780,2780,2780,0
20240715,153300,102457500,2780,2780,2780,2780,0
20240715,153200,102457500,2780,2780,2780,2780,0
20240715,153100,102457500,2780,2780,2780,2780,0
20240715,153000,102457500,2780,2780,2780,2780,1161
20240715,152900,99229920,2780,2780,2780,2780,0
20240715,152800,99229920,2780,2780,2780,2780,0
20240715,152700,99229920,2780,2780,2780,2780,0
20240715,152600,99229920,2780,2780,2780,2780,0
20240715,152500,99229920,2780,2780,2780,2780,0
20240715,152400,99229920,2780,2780,2780,2780,0
20240715,152300,99229920,2780,2780,2780,2780,0
20240715,152200,99229920,2780,2780,2780,2780,0
20240715,152100,99229920,2780,2780,2780,2780,0
20240715,152000,99229920,2780,2780,2780,2780,0
20240715,151900,99229920,2780,2770,2780,2770,628
20240715,151800,97489140,2770,2760,2770,2760,2
20240715,151700,97483610,2770,2760,2770,2760,106
20240715,151600,97191040,2770,2770,2770,2770,0
20240715,151500,97191040,2770,2770,2770,2770,0
20240715,151400,97191040,2770,2770,2770,2770,2
20240715,151300,97185500,2770,2770,2770,2770,4
20240715,151200,97174420,2770,2770,2770,2765,10
20240715,151100,97146755,2770,2770,2770,2770,0
20240715,151000,97146755,2770,2765,2770,2765,225
20240715,150900,96524625,2770,2770,2770,2770,57
20240715,150800,96366735,2770,2770,2770,2770,0
20240715,150700,96366735,2770,2770,2770,2770,0
20240715,150600,96366735,2770,2770,2770,2770,0
20240715,150500,96366735,2770,2770,2770,2765,1021
20240715,150400,93538570,2770,2770,2770,2770,8
20240715,150300,93516410,2770,2770,2770,2770,0
20240715,150200,93516410,2770,2765,2770,2765,2
20240715,150100,93510875,2770,2770,2770,2770,0
20240715,150000,93510875,2770,2770,2770,2770,2
20240715,145900,93505335,2760,2760,2760,2760,0
20240715,145800,93505335,2760,2760,2760,2760,0
20240715,145700,93505335,2760,2765,2765,2760,750
20240715,145600,91435085,2770,2770,2770,2770,0
20240715,145500,91435085,2770,2765,2770,2765,2
20240715,145400,91429550,2770,2770,2770,2770,0
20240715,145300,91429550,2770,2770,2770,2770,0
20240715,145200,91429550,2770,2770,2770,2770,4
20240715,145100,91418470,2765,2765,2765,2765,500
20240715,145000,90035970,2770,2770,2770,2770,0
20240715,144900,90035970,2770,2770,2770,2770,1
20240715,144800,90033200,2760,2760,2760,2760,0
20240715,144700,90033200,2760,2760,2760,2760,35
20240715,144600,89936600,2770,2770,2770,2770,0
20240715,144500,89936600,2770,2770,2770,2770,0
20240715,144400,89936600,2770,2760,2770,2760,25
20240715,144300,89867560,2765,2765,2765,2765,0
20240715,144200,89867560,2765,2765,2765,2765,814
20240715,144100,87616850,2770,2770,2770,2770,0
20240715,144000,87616850,2770,2770,2770,2770,0
20240715,143900,87616850,2770,2770,2770,2770,0
20240715,143800,87616850,2770,2770,2770,2770,0
20240715,143700,87616850,2770,2770,2770,2770,0
20240715,143600,87616850,2770,2770,2770,2770,0
20240715,143500,87616850,2770,2770,2770,2770,0
20240715,143400,87616850,2770,2770,2770,2770,0
20240715,143300,87616850,2770,2770,2770,2770,0
20240715,143200,87616850,2770,2770,2770,2770,6
20240715,143100,87600230,2770,2770,2770,2770,0
20240715,143000,87600230,2770,2770,2770,2770,0
20240715,142900,87600230,2770,2770,2770,2770,0
20240715,142800,87600230,2770,2770,2770,2770,0
20240715,142700,87600230,2770,2770,2770,2770,482
20240715,142600,86265090,2775,2775,2775,2775,0
20240715,142500,86265090,2775,2775,2775,2775,10
20240715,142400,86237340,2770,2770,2770,2770,0
20240715,142300,86237340,2770,2770,2770,2770,150
20240715,142200,85821840,2775,2775,2775,2775,0
20240715,142100,85821840,2775,2775,2775,2775,0
20240715,142000,85821840,2775,2775,2775,2775,0
20240715,141900,85821840,2775,2775,2775,2775,0
20240715,141800,85821840,2775,2775,2775,2775,0
20240715,141700,85821840,2775,2775,2775,2775,9
20240715,141600,85796865,2780,2780,2780,2780,0
20240715,141500,85796865,2780,2780,2780,2780,0
20240715,141400,85796865,2780,2780,2780,2780,1
20240715,141300,85794085,2775,2775,2775,2775,0
20240715,141200,85794085,2775,2775,2775,2775,0
20240715,141100,85794085,2775,2775,2775,2775,0
20240715,141000,85794085,2775,2775,2775,2775,1
20240715,140900,85791310,2775,2775,2775,2775,101
20240715,140800,85511035,2770,2770,2770,2770,0
20240715,140700,85511035,2770,2770,2770,2770,0
20240715,140600,85511035,2770,2770,2770,2770,0
20240715,140500,85511035,2770,2770,2770,2770,0
20240715,140400,85511035,2770,2770,2770,2770,210
20240715,140300,84929335,2770,2770,2770,2770,0
20240715,140200,84929335,2770,2770,2770,2770,0
20240715,140100,84929335,2770,2770,2770,2770,0
20240715,140000,84929335,2770,2770,2770,2770,0
20240715,135900,84929335,2770,2770,2770,2770,0
20240715,135800,84929335,2770,2770,2770,2770,0
20240715,135700,84929335,2770,2770,2770,2770,0
20240715,135600,84929335,2770,2770,2770,2770,0
20240715,135500,84929335,2770,2770,2770,2770,0
20240715,135400,84929335,2770,2770,2770,2770,383
20240715,135300,83868425,2770,2770,2770,2770,0
20240715,135200,83868425,2770,2770,2770,2770,754
20240715,135100,81779845,2775,2775,2775,2775,0
20240715,135000,81779845,2775,2775,2775,2775,0
20240715,134900,81779845,2775,2775,2775,2775,0
20240715,134800,81779845,2775,2775,2775,2775,0
20240715,134700,81779845,2775,2775,2775,2775,20
20240715,134600,81724345,2775,2775,2775,2775,0
20240715,134500,81724345,2775,2775,2775,2775,0
20240715,134400,81724345,2775,2775,2775,2775,0
20240715,134300,81724345,2775,2775,2775,2775,0
20240715,134200,81724345,2775,2775,2775,2775,0
20240715,134100,81724345,2775,2775,2775,2775,98
20240715,134000,81452395,2775,2775,2775,2775,0
20240715,133900,81452395,2775,2775,2775,2775,180
20240715,133800,80952895,2780,2780,2780,2780,0
20240715,133700,80952895,2780,2780,2780,2780,0
20240715,133600,80952895,2780,2780,2780,2780,0
20240715,133500,80952895,2780,2780,2780,2780,0
20240715,133400,80952895,2780,2780,2780,2780,646
20240715,133300,79157015,2775,2775,2775,2775,0
20240715,133200,79157015,2775,2775,2775,2775,0
20240715,133100,79157015,2775,2775,2775,2775,0
20240715,133000,79157015,2775,2775,2775,2775,0
20240715,132900,79157015,2775,2775,2775,2775,0
20240715,132800,79157015,2775,2775,2775,2775,0
20240715,132700,79157015,2775,2775,2775,2775,0
20240715,132600,79157015,2775,2775,2775,2775,6
20240715,132500,79140365,2775,2775,2775,2775,361
20240715,132400,78138590,2770,2770,2770,2770,500
20240715,132300,76753590,2780,2780,2780,2780,1
20240715,132200,76750810,2770,2770,2770,2770,0
20240715,132100,76750810,2770,2770,2770,2770,0
20240715,132000,76750810,2770,2770,2770,2770,0
20240715,131900,76750810,2770,2775,2775,2770,788
20240715,131800,74567075,2780,2780,2780,2780,0
20240715,131700,74567075,2780,2780,2780,2780,0
20240715,131600,74567075,2780,2780,2780,2780,35
20240715,131500,74469775,2780,2780,2780,2780,1
20240715,131400,74466995,2775,2775,2775,2775,0
20240715,131300,74466995,2775,2775,2775,2775,200
20240715,131200,73911995,2780,2780,2780,2780,0
20240715,131100,73911995,2780,2780,2780,2780,1
20240715,131000,73909215,2775,2775,2775,2775,300
20240715,130900,73076715,2780,2780,2780,2780,0
20240715,130800,73076715,2780,2780,2780,2780,1
20240715,130700,73073935,2780,2780,2780,2780,0
20240715,130600,73073935,2780,2780,2780,2780,0
20240715,130500,73073935,2780,2780,2780,2780,0
20240715,130400,73073935,2780,2780,2780,2780,0
20240715,130300,73073935,2780,2780,2780,2780,0
20240715,130200,73073935,2780,2780,2780,2780,0
20240715,130100,73073935,2780,2780,2780,2780,0
20240715,130000,73073935,2780,2780,2780,2780,0
20240715,125900,73073935,2780,2780,2780,2780,1
20240715,125800,73071155,2775,2775,2775,2775,0
20240715,125700,73071155,2775,2775,2775,2775,0
20240715,125600,73071155,2775,2775,2775,2775,100
20240715,125500,72793655,2780,2780,2780,2780,0
20240715,125400,72793655,2780,2780,2780,2780,0
20240715,125300,72793655,2780,2780,2780,2780,0
20240715,125200,72793655,2780,2780,2780,2780,0
20240715,125100,72793655,2780,2780,2780,2780,0
20240715,125000,72793655,2780,2780,2780,2780,0
20240715,124900,72793655,2780,2780,2780,2780,0
20240715,124800,72793655,2780,2780,2780,2780,0
20240715,124700,72793655,2780,2780,2780,2780,0
20240715,124600,72793655,2780,2780,2780,2780,0
20240715,124500,72793655,2780,2780,2780,2780,0
20240715,124400,72793655,2780,2780,2780,2780,0
20240715,124300,72793655,2780,2780,2780,2780,0
20240715,124200,72793655,2780,2780,2780,2780,0
20240715,124100,72793655,2780,2780,2780,2780,0
20240715,124000,72793655,2780,2780,2780,2780,0
20240715,123900,72793655,2780,2780,2780,2780,0
20240715,123800,72793655,2780,2780,2780,2780,0
20240715,123700,72793655,2780,2780,2780,2780,0
20240715,123600,72793655,2780,2780,2780,2780,0
20240715,123500,72793655,2780,2780,2780,2780,0
20240715,123400,72793655,2780,2780,2780,2780,0
20240715,123300,72793655,2780,2780,2780,2780,0
20240715,123200,72793655,2780,2780,2780,2780,0
20240715,123100,72793655,2780,2780,2780,2780,0
20240715,123000,72793655,2780,2780,2780,2780,0
20240715,122900,72793655,2780,2780,2780,2780,1
20240715,122800,72790875,2785,2785,2785,2785,0
20240715,122700,72790875,2785,2785,2785,2785,0
20240715,122600,72790875,2785,2775,2785,2775,63
20240715,122500,72615955,2775,2775,2775,2775,0
20240715,122400,72615955,2775,2775,2775,2775,0
20240715,122300,72615955,2775,2775,2775,2775,0
20240715,122200,72615955,2775,2775,2775,2775,0
20240715,122100,72615955,2775,2770,2775,2770,101
20240715,122000,72336180,2770,2770,2770,2770,351
20240715,121900,71363910,2775,2775,2775,2775,0
20240715,121800,71363910,2775,2775,2775,2775,0
20240715,121700,71363910,2775,2775,2775,2775,0
20240715,121600,71363910,2775,2775,2775,2775,0
20240715,121500,71363910,2775,2775,2775,2775,0
20240715,121400,71363910,2775,2775,2775,2775,0
20240715,121300,71363910,2775,2775,2775,2775,0
20240715,121200,71363910,2775,2775,2775,2775,0
20240715,121100,71363910,2775,2765,2775,2765,2
20240715,121000,71358370,2760,2760,2760,2760,0
20240715,120900,71358370,2760,2760,2760,2760,0
20240715,120800,71358370,2760,2765,2765,2760,3455
20240715,120700,61814435,2775,2775,2775,2775,0
20240715,120600,61814435,2775,2775,2775,2775,0
20240715,120500,61814435,2775,2775,2775,2775,0
20240715,120400,61814435,2775,2775,2775,2775,1
20240715,120300,61811660,2775,2775,2775,2775,0
20240715,120200,61811660,2775,2775,2775,2775,1
20240715,120100,61808885,2765,2770,2770,2765,400
20240715,120000,60702755,2775,2770,2775,2770,6
20240715,115900,60686130,2775,2775,2775,2775,0
20240715,115800,60686130,2775,2775,2775,2775,0
20240715,115700,60686130,2775,2775,2775,2775,100
20240715,115600,60408630,2770,2770,2770,2770,1500
20240715,115500,56253630,2770,2770,2770,2770,1
20240715,115400,56250860,2770,2770,2770,2770,86
20240715,115300,56012640,2775,2775,2775,2775,0
20240715,115200,56012640,2775,2775,2775,2775,0
20240715,115100,56012640,2775,2775,2775,2775,0
20240715,115000,56012640,2775,2775,2775,2775,2
20240715,114900,56007090,2770,2770,2770,2770,1
20240715,114800,56004320,2770,2770,2770,2770,0
20240715,114700,56004320,2770,2770,2770,2770,0
20240715,114600,56004320,2770,2770,2770,2770,0
20240715,114500,56004320,2770,2770,2770,2770,0
20240715,114400,56004320,2770,2770,2770,2770,0
20240715,114300,56004320,2770,2770,2770,2770,1
20240715,114200,56001550,2770,2770,2770,2770,0
20240715,114100,56001550,2770,2770,2770,2770,0
20240715,114000,56001550,2770,2770,2770,2770,175
20240715,113900,55516800,2775,2775,2775,2775,37
20240715,113800,55414125,2775,2775,2775,2775,0
20240715,113700,55414125,2775,2775,2775,2775,3
20240715,113600,55405800,2780,2780,2780,2780,0
20240715,113500,55405800,2780,2780,2780,2780,0
20240715,113400,55405800,2780,2780,2780,2780,0
20240715,113300,55405800,2780,2775,2780,2775,2
20240715,113200,55400245,2770,2770,2770,2770,1
20240715,113100,55397475,2770,2770,2770,2770,0
20240715,113000,55397475,2770,2770,2770,2770,0
20240715,112900,55397475,2770,2780,2780,2770,803
20240715,112800,53172810,2780,2780,2780,2780,0
20240715,112700,53172810,2780,2780,2780,2775,120
20240715,112600,52839800,2770,2770,2770,2770,1
20240715,112500,52837030,2780,2780,2780,2780,0
20240715,112400,52837030,2780,2780,2780,2780,0
20240715,112300,52837030,2780,2780,2780,2780,0
20240715,112200,52837030,2780,2780,2780,2780,1
20240715,112100,52834250,2770,2770,2770,2770,0
20240715,112000,52834250,2770,2770,2770,2770,1
20240715,111900,52831480,2785,2785,2785,2785,35
20240715,111800,52734005,2785,2785,2785,2785,36
20240715,111700,52633745,2785,2785,2785,2785,0
20240715,111600,52633745,2785,2780,2785,2780,15
20240715,111500,52592040,2770,2770,2770,2770,1
20240715,111400,52589270,2770,2770,2770,2770,0
20240715,111300,52589270,2770,2770,2770,2770,228
20240715,111200,51957710,2765,2765,2765,2765,0
20240715,111100,51957710,2765,2765,2765,2765,0
20240715,111000,51957710,2765,2765,2765,2765,1
20240715,110900,51954945,2760,2760,2760,2760,181
20240715,110800,51455385,2760,2760,2760,2760,0
20240715,110700,51455385,2760,2760,2760,2760,0
20240715,110600,51455385,2760,2760,2760,2760,0
20240715,110500,51455385,2760,2760,2760,2760,800
20240715,110400,49247385,2760,2760,2760,2760,0
20240715,110300,49247385,2760,2760,2760,2760,1001
20240715,110200,46484625,2760,2760,2760,2760,0
20240715,110100,46484625,2760,2760,2760,2760,0
20240715,110000,46484625,2760,2760,2760,2760,1
20240715,105900,46481865,2760,2760,2760,2760,0
20240715,105800,46481865,2760,2760,2760,2760,69
20240715,105700,46291425,2765,2765,2765,2765,0
20240715,105600,46291425,2765,2765,2765,2765,123
20240715,105500,45951330,2765,2765,2765,2765,76
20240715,105400,45741190,2765,2765,2765,2765,100
20240715,105300,45464690,2765,2765,2765,2765,1
20240715,105200,45461925,2760,2760,2760,2760,1
20240715,105100,45459165,2760,2760,2760,2760,0
20240715,105000,45459165,2760,2760,2760,2760,500
20240715,104900,44079165,2770,2770,2770,2770,3
20240715,104800,44070855,2760,2760,2760,2760,0
20240715,104700,44070855,2760,2760,2760,2760,0
20240715,104600,44070855,2760,2770,2770,2760,218
20240715,104500,43467005,2770,2770,2770,2770,0
20240715,104400,43467005,2770,2770,2770,2770,3
20240715,104300,43458695,2760,2765,2765,2760,301
20240715,104200,42627785,2770,2770,2770,2770,2
20240715,104100,42622245,2770,2770,2770,2770,20
20240715,104000,42566845,2780,2780,2780,2780,0
20240715,103900,42566845,2780,2780,2780,2780,500
20240715,103800,41176845,2780,2780,2780,2780,0
20240715,103700,41176845,2780,2775,2780,2775,2
20240715,103600,41171290,2760,2770,2770,2760,700
20240715,103500,39238680,2770,2770,2770,2770,1
20240715,103400,39235910,2785,2785,2785,2785,0
20240715,103300,39235910,2785,2785,2785,2785,0
20240715,103200,39235910,2785,2785,2785,2785,1
20240715,103100,39233125,2770,2770,2770,2770,0
20240715,103000,39233125,2770,2770,2770,2770,0
20240715,102900,39233125,2770,2770,2770,2770,1
20240715,102800,39230355,2775,2775,2775,2775,50
20240715,102700,39091605,2780,2785,2785,2780,11
20240715,102600,39061020,2785,2785,2785,2785,0
20240715,102500,39061020,2785,2785,2785,2785,2
20240715,102400,39055450,2760,2760,2760,2760,2
20240715,102300,39049930,2785,2785,2785,2785,0
20240715,102200,39049930,2785,2765,2785,2765,181
20240715,102100,38548515,2760,2760,2760,2760,1
20240715,102000,38545755,2760,2760,2760,2760,0
20240715,101900,38545755,2760,2760,2760,2760,0
20240715,101800,38545755,2760,2760,2760,2760,1
20240715,101700,38542995,2760,2765,2765,2760,19
20240715,101600,38490465,2765,2765,2765,2765,0
20240715,101500,38490465,2765,2765,2765,2765,0
20240715,101400,38490465,2765,2765,2765,2765,1
20240715,101300,38487700,2760,2760,2760,2760,0
20240715,101200,38487700,2760,2760,2760,2760,31
20240715,101100,38402140,2765,2765,2765,2765,0
20240715,101000,38402140,2765,2765,2765,2765,54
20240715,100900,38252830,2765,2765,2765,2765,3
20240715,100800,38244535,2755,2755,2755,2755,0
20240715,100700,38244535,2755,2755,2755,2755,2
20240715,100600,38239025,2765,2765,2765,2765,2
20240715,100500,38233495,2750,2750,2750,2750,51
20240715,100400,38093245,2765,2765,2765,2765,1
20240715,100300,38090480,2750,2750,2750,2750,0
20240715,100200,38090480,2750,2750,2750,2750,400
20240715,100100,36990480,2765,2750,2765,2750,4
20240715,100000,36979450,2760,2760,2760,2760,1
20240715,095900,36976690,2765,2765,2765,2765,0
20240715,095800,36976690,2765,2755,2765,2755,261
20240715,095700,36255795,2750,2755,2755,2750,823
20240715,095600,33990430,2755,2755,2755,2755,0
20240715,095500,33990430,2755,2755,2755,2755,2
20240715,095400,33984920,2755,2755,2755,2755,0
20240715,095300,33984920,2755,2755,2755,2755,0
20240715,095200,33984920,2755,2755,2755,2755,50
20240715,095100,33847170,2765,2765,2765,2765,0
20240715,095000,33847170,2765,2760,2765,2750,192
20240715,094900,33318655,2760,2760,2760,2760,2
20240715,094800,33313135,2765,2765,2765,2765,0
20240715,094700,33313135,2765,2765,2765,2765,20
20240715,094600,33257835,2765,2765,2765,2765,0
20240715,094500,33257835,2765,2765,2765,2765,1
20240715,094400,33255070,2750,2750,2750,2750,2
20240715,094300,33249570,2770,2765,2770,2765,92
20240715,094200,32995185,2765,2765,2765,2765,40
20240715,094100,32884585,2750,2750,2750,2750,1638
20240715,094000,28380085,2750,2750,2750,2750,3
20240715,093900,28371835,2770,2770,2770,2770,1
20240715,093800,28369065,2750,2765,2765,2750,5165
20240715,093700,14127740,2765,2765,2765,2765,0
20240715,093600,14127740,2765,2765,2765,2765,0
20240715,093500,14127740,2765,2765,2765,2765,361
20240715,093400,13129575,2765,2770,2770,2765,927
20240715,093300,10561850,2775,2775,2775,2775,40
20240715,093200,10450850,2775,2775,2775,2775,2
20240715,093100,10445300,2785,2785,2785,2785,0
20240715,093000,10445300,2785,2785,2785,2785,0
20240715,092900,10445300,2785,2785,2785,2785,2
20240715,092800,10439730,2770,2770,2770,2770,0
20240715,092700,10439730,2770,2770,2770,2770,2
20240715,092600,10434190,2770,2770,2770,2770,0
20240715,092500,10434190,2770,2770,2770,2770,500
20240715,092400,9049190,2770,2770,2770,2770,49
20240715,092300,8913460,2770,2770,2770,2770,0
20240715,092200,8913460,2770,2770,2770,2770,0
20240715,092100,8913460,2770,2775,2775,2770,457
20240715,092000,7645295,2775,2775,2775,2775,0
20240715,091900,7645295,2775,2775,2775,2775,0
20240715,091800,7645295,2775,2775,2775,2775,0
20240715,091700,7645295,2775,2775,2775,2775,4
20240715,091600,7634195,2775,2775,2775,2775,153
20240715,091500,7209620,2775,2775,2775,2775,0
20240715,091400,7209620,2775,2790,2790,2775,392
20240715,091300,6121070,2790,2790,2790,2790,17
20240715,091200,6073640,2775,2775,2775,2775,30
20240715,091100,5990390,2775,2775,2775,2775,0
20240715,091000,5990390,2775,2775,2775,2775,2
20240715,090900,5984840,2790,2790,2790,2790,0
20240715,090800,5984840,2790,2780,2790,2780,162
20240715,090700,5534400,2780,2780,2780,2780,21
20240715,090600,5476020,2780,2780,2780,2780,0
20240715,090500,5476020,2780,2785,2785,2780,502
20240715,090400,4080430,2785,2795,2795,2785,7
20240715,090300,4060925,2795,2795,2795,2795,0
20240715,090200,4060925,2795,2795,2795,2795,1
20240715,090100,4058130,2785,2790,2790,2785,1387
20240715,090000,189840,2795,2795,2795,2795,24