KissMeData/011330/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,185800,235004441,1667,1667,1667,1667,2166
20240701,185700,235004441,1667,1667,1667,1667,0
20240701,185600,235004441,1667,1667,1667,1667,0
20240701,185500,235004441,1667,1667,1667,1667,0
20240701,185400,235004441,1667,1667,1667,1667,0
20240701,185300,235004441,1667,1667,1667,1667,0
20240701,185200,235004441,1667,1667,1667,1667,0
20240701,185100,235004441,1667,1667,1667,1667,0
20240701,185000,235004441,1667,1667,1667,1667,0
20240701,184900,235004441,1667,1667,1667,1667,0
20240701,184800,235004441,1667,1667,1667,1667,0
20240701,184700,235004441,1667,1667,1667,1667,0
20240701,184600,235004441,1667,1667,1667,1667,0
20240701,184500,235004441,1667,1667,1667,1667,0
20240701,184400,235004441,1667,1667,1667,1667,0
20240701,184300,235004441,1667,1667,1667,1667,0
20240701,184200,235004441,1667,1667,1667,1667,0
20240701,184100,235004441,1667,1667,1667,1667,0
20240701,184000,235004441,1667,1667,1667,1667,0
20240701,183900,235004441,1667,1667,1667,1667,0
20240701,183800,235004441,1667,1667,1667,1667,0
20240701,183700,235004441,1667,1667,1667,1667,0
20240701,183600,235004441,1667,1667,1667,1667,0
20240701,183500,235004441,1667,1667,1667,1667,0
20240701,183400,235004441,1667,1667,1667,1667,0
20240701,183300,235004441,1667,1667,1667,1667,0
20240701,183200,235004441,1667,1667,1667,1667,0
20240701,183100,235004441,1667,1667,1667,1667,0
20240701,183000,235004441,1667,1667,1667,1667,0
20240701,182900,235004441,1667,1667,1667,1667,0
20240701,182800,235004441,1667,1667,1667,1667,2166
20240701,182700,235004441,1667,1667,1667,1667,0
20240701,182600,235004441,1667,1667,1667,1667,0
20240701,182500,235004441,1667,1667,1667,1667,0
20240701,182400,235004441,1667,1667,1667,1667,0
20240701,182300,235004441,1667,1667,1667,1667,0
20240701,182200,235004441,1667,1667,1667,1667,0
20240701,182100,235004441,1667,1667,1667,1667,0
20240701,182000,235004441,1667,1667,1667,1667,0
20240701,181900,235004441,1667,1667,1667,1667,0
20240701,181800,235004441,1667,1667,1667,1667,0
20240701,181700,235004441,1667,1667,1667,1667,0
20240701,181600,235004441,1667,1667,1667,1667,0
20240701,181500,235004441,1667,1667,1667,1667,0
20240701,181400,235004441,1667,1667,1667,1667,0
20240701,181300,235004441,1667,1667,1667,1667,0
20240701,181200,235004441,1667,1667,1667,1667,0
20240701,181100,235004441,1667,1667,1667,1667,0
20240701,181000,235004441,1667,1667,1667,1667,0
20240701,180900,235004441,1667,1667,1667,1667,0
20240701,180800,235004441,1667,1667,1667,1667,0
20240701,180700,235004441,1667,1667,1667,1667,0
20240701,180600,235004441,1667,1667,1667,1667,0
20240701,180500,235004441,1667,1667,1667,1667,0
20240701,180400,235004441,1667,1667,1667,1667,0
20240701,180300,235004441,1667,1667,1667,1667,0
20240701,180200,235004441,1667,1667,1667,1667,0
20240701,180100,235004441,1667,1667,1667,1667,0
20240701,180000,235004441,1667,1667,1667,1667,0
20240701,175900,235004441,1667,1667,1667,1667,0
20240701,175800,235004441,1667,1667,1667,1667,2166
20240701,175700,235004441,1667,1667,1667,1667,0
20240701,175600,235004441,1667,1667,1667,1667,0
20240701,175500,235004441,1667,1667,1667,1667,0
20240701,175400,235004441,1667,1667,1667,1667,0
20240701,175300,235004441,1667,1667,1667,1667,0
20240701,175200,235004441,1667,1667,1667,1667,0
20240701,175100,235004441,1667,1667,1667,1667,0
20240701,175000,235004441,1667,1667,1667,1667,0
20240701,174900,235004441,1667,1667,1667,1667,0
20240701,174800,235004441,1667,1667,1667,1667,0
20240701,174700,235004441,1667,1667,1667,1667,0
20240701,174600,235004441,1667,1667,1667,1667,0
20240701,174500,235004441,1667,1667,1667,1667,0
20240701,174400,235004441,1667,1667,1667,1667,0
20240701,174300,235004441,1667,1667,1667,1667,0
20240701,174200,235004441,1667,1667,1667,1667,0
20240701,174100,235004441,1667,1667,1667,1667,0
20240701,174000,235004441,1667,1667,1667,1667,0
20240701,173900,235004441,1667,1667,1667,1667,0
20240701,173800,235004441,1667,1667,1667,1667,0
20240701,173700,235004441,1667,1667,1667,1667,0
20240701,173600,235004441,1667,1667,1667,1667,0
20240701,173500,235004441,1667,1667,1667,1667,0
20240701,173400,235004441,1667,1667,1667,1667,0
20240701,173300,235004441,1667,1667,1667,1667,0
20240701,173200,235004441,1667,1667,1667,1667,0
20240701,173100,235004441,1667,1667,1667,1667,0
20240701,173000,235004441,1667,1667,1667,1667,0
20240701,172900,235004441,1667,1667,1667,1667,0
20240701,172800,235004441,1667,1667,1667,1667,2166
20240701,172700,235004441,1667,1667,1667,1667,0
20240701,172600,235004441,1667,1667,1667,1667,0
20240701,172500,235004441,1667,1667,1667,1667,0
20240701,172400,235004441,1667,1667,1667,1667,0
20240701,172300,235004441,1667,1667,1667,1667,0
20240701,172200,235004441,1667,1667,1667,1667,0
20240701,172100,235004441,1667,1667,1667,1667,0
20240701,172000,235004441,1667,1667,1667,1667,0
20240701,171900,235004441,1667,1667,1667,1667,0
20240701,171800,235004441,1667,1667,1667,1667,0
20240701,171700,235004441,1667,1667,1667,1667,0
20240701,171600,235004441,1667,1667,1667,1667,0
20240701,171500,235004441,1667,1667,1667,1667,0
20240701,171400,235004441,1667,1667,1667,1667,0
20240701,171300,235004441,1667,1667,1667,1667,0
20240701,171200,235004441,1667,1667,1667,1667,0
20240701,171100,235004441,1667,1667,1667,1667,0
20240701,171000,235004441,1667,1667,1667,1667,0
20240701,170900,235004441,1667,1667,1667,1667,0
20240701,170800,235004441,1667,1667,1667,1667,0
20240701,170700,235004441,1667,1667,1667,1667,0
20240701,170600,235004441,1667,1667,1667,1667,0
20240701,170500,235004441,1667,1667,1667,1667,0
20240701,170400,235004441,1667,1667,1667,1667,0
20240701,170300,235004441,1667,1667,1667,1667,0
20240701,170200,235004441,1667,1667,1667,1667,0
20240701,170100,235004441,1667,1667,1667,1667,0
20240701,170000,235004441,1667,1667,1667,1667,0
20240701,165900,235004441,1667,1667,1667,1667,0
20240701,165800,235004441,1667,1667,1667,1667,2166
20240701,165700,235004441,1667,1667,1667,1667,0
20240701,165600,235004441,1667,1667,1667,1667,0
20240701,165500,235004441,1667,1667,1667,1667,0
20240701,165400,235004441,1667,1667,1667,1667,0
20240701,165300,235004441,1667,1667,1667,1667,0
20240701,165200,235004441,1667,1667,1667,1667,0
20240701,165100,235004441,1667,1667,1667,1667,0
20240701,165000,235004441,1667,1667,1667,1667,0
20240701,164900,235004441,1667,1667,1667,1667,0
20240701,164800,235004441,1667,1667,1667,1667,0
20240701,164700,235004441,1667,1667,1667,1667,0
20240701,164600,235004441,1667,1667,1667,1667,0
20240701,164500,235004441,1667,1667,1667,1667,0
20240701,164400,235004441,1667,1667,1667,1667,0
20240701,164300,235004441,1667,1667,1667,1667,0
20240701,164200,235004441,1667,1667,1667,1667,0
20240701,164100,235004441,1667,1667,1667,1667,0
20240701,164000,235004441,1667,1667,1667,1667,0
20240701,163900,235004441,1667,1667,1667,1667,0
20240701,163800,235004441,1667,1667,1667,1667,0
20240701,163700,235004441,1667,1667,1667,1667,0
20240701,163600,235004441,1667,1667,1667,1667,0
20240701,163500,235004441,1667,1667,1667,1667,0
20240701,163400,235004441,1667,1667,1667,1667,0
20240701,163300,235004441,1667,1667,1667,1667,0
20240701,163200,235004441,1667,1667,1667,1667,0
20240701,163100,235004441,1667,1667,1667,1667,0
20240701,163000,235004441,1667,1667,1667,1667,0
20240701,162900,235004441,1667,1667,1667,1667,0
20240701,162800,235004441,1667,1667,1667,1667,2166
20240701,162700,235004441,1667,1667,1667,1667,0
20240701,162600,235004441,1667,1667,1667,1667,0
20240701,162500,235004441,1667,1667,1667,1667,0
20240701,162400,235004441,1667,1667,1667,1667,0
20240701,162300,235004441,1667,1667,1667,1667,0
20240701,162200,235004441,1667,1667,1667,1667,0
20240701,162100,235004441,1667,1667,1667,1667,0
20240701,162000,235004441,1667,1667,1667,1667,0
20240701,161900,235004441,1667,1667,1667,1667,0
20240701,161800,235004441,1667,1667,1667,1667,0
20240701,161700,235004441,1667,1667,1667,1667,0
20240701,161600,235004441,1667,1667,1667,1667,0
20240701,161500,235004441,1667,1667,1667,1667,0
20240701,161400,235004441,1667,1667,1667,1667,0
20240701,161300,235004441,1667,1667,1667,1667,0
20240701,161200,235004441,1667,1667,1667,1667,0
20240701,161100,235004441,1667,1667,1667,1667,0
20240701,161000,235004441,1667,1667,1667,1667,0
20240701,160900,235004441,1667,1667,1667,1667,0
20240701,160800,235004441,1667,1667,1667,1667,0
20240701,160700,235004441,1667,1667,1667,1667,0
20240701,160600,235004441,1667,1667,1667,1667,0
20240701,160500,235004441,1667,1667,1667,1667,0
20240701,160400,235004441,1667,1667,1667,1667,0
20240701,160300,235004441,1667,1667,1667,1667,0
20240701,160200,235004441,1667,1667,1667,1667,0
20240701,160100,235004441,1667,1667,1667,1667,0
20240701,160000,235004441,1667,1667,1667,1667,0
20240701,155900,235004441,1667,1667,1667,1667,0
20240701,155800,235004441,1667,1667,1667,1667,2166
20240701,155700,235004441,1667,1667,1667,1667,0
20240701,155600,235004441,1667,1667,1667,1667,0
20240701,155500,235004441,1667,1667,1667,1667,0
20240701,155400,235004441,1667,1667,1667,1667,0
20240701,155300,235004441,1667,1667,1667,1667,0
20240701,155200,235004441,1667,1667,1667,1667,0
20240701,155100,235004441,1667,1667,1667,1667,0
20240701,155000,235004441,1667,1667,1667,1667,0
20240701,154900,235004441,1667,1667,1667,1667,0
20240701,154800,235004441,1667,1667,1667,1667,0
20240701,154700,235004441,1667,1667,1667,1667,0
20240701,154600,235004441,1667,1667,1667,1667,0
20240701,154500,235004441,1667,1667,1667,1667,0
20240701,154400,235004441,1667,1667,1667,1667,0
20240701,154300,235004441,1667,1667,1667,1667,0
20240701,154200,235004441,1667,1667,1667,1667,0
20240701,154100,235004441,1667,1667,1667,1667,0
20240701,154000,235004441,1667,1667,1667,1667,0
20240701,153900,235004441,1667,1667,1667,1667,0
20240701,153800,235004441,1667,1667,1667,1667,0
20240701,153700,235004441,1667,1667,1667,1667,0
20240701,153600,235004441,1667,1667,1667,1667,0
20240701,153500,235004441,1667,1667,1667,1667,0
20240701,153400,235004441,1667,1667,1667,1667,0
20240701,153300,235004441,1667,1667,1667,1667,0
20240701,153200,235004441,1667,1667,1667,1667,0
20240701,153100,235004441,1667,1667,1667,1667,0
20240701,153000,235004441,1667,1667,1667,1667,2166
20240701,152900,231393719,1673,1673,1673,1673,0
20240701,152800,231393719,1673,1673,1673,1673,0
20240701,152700,231393719,1673,1673,1673,1673,0
20240701,152600,231393719,1673,1673,1673,1673,0
20240701,152500,231393719,1673,1673,1673,1673,0
20240701,152400,231393719,1673,1673,1673,1673,0
20240701,152300,231393719,1673,1673,1673,1673,0
20240701,152200,231393719,1673,1673,1673,1673,0
20240701,152100,231393719,1673,1673,1673,1673,0
20240701,152000,231393719,1673,1673,1673,1673,0
20240701,151900,231393719,1673,1673,1673,1673,0
20240701,151800,231393719,1673,1673,1673,1673,0
20240701,151700,231393719,1673,1673,1673,1673,15
20240701,151600,231368624,1673,1673,1673,1673,300
20240701,151500,230866724,1675,1675,1675,1675,0
20240701,151400,230866724,1675,1675,1675,1675,100
20240701,151300,230699224,1675,1675,1675,1675,0
20240701,151200,230699224,1675,1675,1675,1675,1
20240701,151100,230697549,1667,1667,1667,1667,0
20240701,151000,230697549,1667,1669,1669,1667,12000
20240701,150900,210686406,1668,1668,1668,1668,0
20240701,150800,210686406,1668,1668,1668,1668,0
20240701,150700,210686406,1668,1684,1684,1668,1373
20240701,150600,208394868,1685,1685,1685,1685,500
20240701,150500,207552368,1686,1684,1686,1684,13790
20240701,150400,184316662,1684,1678,1684,1678,1332
20240701,150300,182078823,1678,1674,1678,1674,2804
20240701,150200,177382059,1674,1674,1674,1674,2396
20240701,150100,173371155,1674,1675,1675,1674,3203
20240701,150000,168008833,1675,1674,1675,1674,1508
20240701,145900,165483815,1674,1674,1674,1674,0
20240701,145800,165483815,1674,1674,1674,1674,0
20240701,145700,165483815,1674,1674,1674,1674,1
20240701,145600,165482141,1668,1668,1668,1668,0
20240701,145500,165482141,1668,1668,1668,1668,0
20240701,145400,165482141,1668,1669,1670,1668,18766
20240701,145300,134175459,1670,1672,1672,1670,4373
20240701,145200,126871566,1672,1674,1674,1672,862
20240701,145100,125430202,1675,1676,1676,1675,8374
20240701,145000,111396752,1673,1673,1673,1673,0
20240701,144900,111396752,1673,1676,1676,1673,78
20240701,144800,111266255,1673,1675,1675,1673,8871
20240701,144700,96421505,1675,1677,1677,1675,5462
20240701,144600,87266575,1676,1685,1685,1676,5917
20240701,144500,77320358,1694,1694,1694,1694,0
20240701,144400,77320358,1694,1694,1694,1694,0
20240701,144300,77320358,1694,1694,1694,1694,0
20240701,144200,77320358,1694,1694,1694,1694,0
20240701,144100,77320358,1694,1694,1694,1694,0
20240701,144000,77320358,1694,1694,1694,1694,0
20240701,143900,77320358,1694,1694,1694,1694,0
20240701,143800,77320358,1694,1694,1694,1694,0
20240701,143700,77320358,1694,1694,1694,1694,0
20240701,143600,77320358,1694,1694,1694,1694,0
20240701,143500,77320358,1694,1694,1694,1694,0
20240701,143400,77320358,1694,1694,1694,1694,0
20240701,143300,77320358,1694,1694,1694,1694,0
20240701,143200,77320358,1694,1694,1694,1694,0
20240701,143100,77320358,1694,1694,1694,1694,0
20240701,143000,77320358,1694,1694,1694,1694,0
20240701,142900,77320358,1694,1694,1694,1694,0
20240701,142800,77320358,1694,1694,1694,1694,0
20240701,142700,77320358,1694,1694,1694,1694,0
20240701,142600,77320358,1694,1694,1694,1694,0
20240701,142500,77320358,1694,1694,1694,1694,0
20240701,142400,77320358,1694,1694,1694,1694,0
20240701,142300,77320358,1694,1694,1694,1694,0
20240701,142200,77320358,1694,1694,1694,1694,0
20240701,142100,77320358,1694,1694,1694,1694,0
20240701,142000,77320358,1694,1694,1694,1694,50
20240701,141900,77235658,1688,1688,1688,1688,900
20240701,141800,75716458,1693,1693,1693,1693,0
20240701,141700,75716458,1693,1693,1693,1693,0
20240701,141600,75716458,1693,1693,1693,1693,0
20240701,141500,75716458,1693,1693,1693,1693,0
20240701,141400,75716458,1693,1693,1693,1693,200
20240701,141300,75377858,1694,1694,1694,1694,0
20240701,141200,75377858,1694,1694,1694,1694,0
20240701,141100,75377858,1694,1687,1694,1687,2851
20240701,141000,70568214,1694,1694,1694,1694,20
20240701,140900,70534334,1694,1690,1694,1690,540
20240701,140800,69621386,1694,1694,1694,1694,0
20240701,140700,69621386,1694,1694,1694,1694,0
20240701,140600,69621386,1694,1694,1694,1694,7
20240701,140500,69609528,1695,1695,1695,1695,0
20240701,140400,69609528,1695,1696,1696,1684,192
20240701,140300,69284000,1696,1696,1696,1696,1
20240701,140200,69282304,1697,1696,1697,1696,150
20240701,140100,69027895,1698,1698,1698,1697,362
20240701,140000,68413260,1698,1684,1699,1684,1299
20240701,135900,66216968,1683,1683,1683,1683,0
20240701,135800,66216968,1683,1683,1683,1683,0
20240701,135700,66216968,1683,1683,1683,1683,0
20240701,135600,66216968,1683,1683,1683,1683,0
20240701,135500,66216968,1683,1683,1683,1683,2527
20240701,135400,61964027,1684,1684,1684,1684,0
20240701,135300,61964027,1684,1684,1684,1684,0
20240701,135200,61964027,1684,1684,1684,1684,0
20240701,135100,61964027,1684,1684,1684,1684,0
20240701,135000,61964027,1684,1684,1684,1684,6
20240701,134900,61953923,1684,1684,1684,1684,0
20240701,134800,61953923,1684,1685,1685,1684,1780
20240701,134700,58954743,1686,1686,1686,1686,0
20240701,134600,58954743,1686,1686,1686,1686,118
20240701,134500,58755795,1685,1685,1685,1685,420
20240701,134400,58048095,1687,1687,1687,1687,0
20240701,134300,58048095,1687,1687,1687,1687,0
20240701,134200,58048095,1687,1687,1687,1687,0
20240701,134100,58048095,1687,1687,1687,1687,0
20240701,134000,58048095,1687,1687,1687,1687,0
20240701,133900,58048095,1687,1687,1687,1687,0
20240701,133800,58048095,1687,1687,1687,1687,0
20240701,133700,58048095,1687,1687,1687,1687,0
20240701,133600,58048095,1687,1687,1687,1687,0
20240701,133500,58048095,1687,1687,1687,1687,0
20240701,133400,58048095,1687,1687,1687,1687,0
20240701,133300,58048095,1687,1687,1687,1687,0
20240701,133200,58048095,1687,1687,1687,1687,500
20240701,133100,57204595,1687,1687,1687,1687,0
20240701,133000,57204595,1687,1687,1687,1687,0
20240701,132900,57204595,1687,1687,1687,1687,0
20240701,132800,57204595,1687,1687,1687,1687,0
20240701,132700,57204595,1687,1687,1687,1687,0
20240701,132600,57204595,1687,1687,1687,1687,1
20240701,132500,57202908,1687,1687,1687,1687,0
20240701,132400,57202908,1687,1687,1687,1687,0
20240701,132300,57202908,1687,1687,1687,1687,0
20240701,132200,57202908,1687,1687,1687,1687,2
20240701,132100,57199534,1687,1687,1687,1687,0
20240701,132000,57199534,1687,1687,1687,1687,0
20240701,131900,57199534,1687,1687,1687,1687,1
20240701,131800,57197847,1686,1686,1686,1686,0
20240701,131700,57197847,1686,1686,1686,1686,0
20240701,131600,57197847,1686,1686,1686,1686,0
20240701,131500,57197847,1686,1686,1686,1686,0
20240701,131400,57197847,1686,1686,1686,1686,0
20240701,131300,57197847,1686,1686,1686,1686,50
20240701,131200,57113547,1687,1687,1687,1687,20
20240701,131100,57079807,1687,1687,1687,1687,0
20240701,131000,57079807,1687,1687,1687,1687,0
20240701,130900,57079807,1687,1687,1687,1687,0
20240701,130800,57079807,1687,1687,1687,1687,20
20240701,130700,57046067,1687,1687,1687,1687,0
20240701,130600,57046067,1687,1687,1687,1687,0
20240701,130500,57046067,1687,1687,1687,1687,0
20240701,130400,57046067,1687,1687,1687,1687,1
20240701,130300,57044380,1687,1687,1687,1687,0
20240701,130200,57044380,1687,1687,1687,1687,0
20240701,130100,57044380,1687,1681,1687,1681,710
20240701,130000,55850864,1680,1681,1681,1680,1020
20240701,125900,54136264,1681,1681,1681,1681,0
20240701,125800,54136264,1681,1681,1681,1681,0
20240701,125700,54136264,1681,1681,1681,1681,0
20240701,125600,54136264,1681,1681,1681,1681,0
20240701,125500,54136264,1681,1681,1681,1681,0
20240701,125400,54136264,1681,1681,1681,1681,0
20240701,125300,54136264,1681,1681,1681,1681,0
20240701,125200,54136264,1681,1681,1681,1681,0
20240701,125100,54136264,1681,1681,1681,1681,0
20240701,125000,54136264,1681,1681,1681,1681,0
20240701,124900,54136264,1681,1681,1681,1681,0
20240701,124800,54136264,1681,1681,1681,1681,0
20240701,124700,54136264,1681,1681,1681,1681,0
20240701,124600,54136264,1681,1681,1681,1681,0
20240701,124500,54136264,1681,1681,1681,1681,0
20240701,124400,54136264,1681,1681,1681,1681,0
20240701,124300,54136264,1681,1681,1681,1681,0
20240701,124200,54136264,1681,1681,1681,1681,0
20240701,124100,54136264,1681,1681,1681,1681,0
20240701,124000,54136264,1681,1681,1681,1681,0
20240701,123900,54136264,1681,1681,1681,1681,0
20240701,123800,54136264,1681,1681,1681,1681,0
20240701,123700,54136264,1681,1681,1681,1681,0
20240701,123600,54136264,1681,1681,1681,1681,10
20240701,123500,54119454,1681,1681,1681,1681,0
20240701,123400,54119454,1681,1681,1681,1681,1000
20240701,123300,52438454,1680,1680,1680,1680,0
20240701,123200,52438454,1680,1680,1680,1680,0
20240701,123100,52438454,1680,1681,1681,1680,678
20240701,123000,51298769,1681,1681,1681,1681,0
20240701,122900,51298769,1681,1681,1681,1681,0
20240701,122800,51298769,1681,1681,1681,1681,0
20240701,122700,51298769,1681,1681,1681,1681,0
20240701,122600,51298769,1681,1681,1681,1681,0
20240701,122500,51298769,1681,1681,1681,1681,0
20240701,122400,51298769,1681,1681,1681,1681,567
20240701,122300,50345642,1681,1681,1681,1681,0
20240701,122200,50345642,1681,1681,1681,1681,188
20240701,122100,50029614,1681,1681,1681,1681,0
20240701,122000,50029614,1681,1681,1681,1681,60
20240701,121900,49928754,1681,1681,1681,1681,2500
20240701,121800,45726254,1680,1680,1680,1680,0
20240701,121700,45726254,1680,1680,1680,1680,0
20240701,121600,45726254,1680,1680,1680,1680,0
20240701,121500,45726254,1680,1680,1680,1680,0
20240701,121400,45726254,1680,1680,1680,1680,0
20240701,121300,45726254,1680,1680,1680,1680,0
20240701,121200,45726254,1680,1680,1680,1680,0
20240701,121100,45726254,1680,1680,1680,1680,0
20240701,121000,45726254,1680,1680,1680,1680,0
20240701,120900,45726254,1680,1680,1680,1680,0
20240701,120800,45726254,1680,1680,1680,1680,40
20240701,120700,45659054,1681,1681,1681,1681,0
20240701,120600,45659054,1681,1681,1681,1681,0
20240701,120500,45659054,1681,1681,1681,1681,0
20240701,120400,45659054,1681,1681,1681,1681,0
20240701,120300,45659054,1681,1681,1681,1681,0
20240701,120200,45659054,1681,1681,1681,1681,10
20240701,120100,45642244,1681,1681,1681,1681,0
20240701,120000,45642244,1681,1681,1681,1681,1
20240701,115900,45640563,1680,1680,1680,1680,0
20240701,115800,45640563,1680,1680,1680,1680,0
20240701,115700,45640563,1680,1680,1680,1680,0
20240701,115600,45640563,1680,1680,1680,1680,0
20240701,115500,45640563,1680,1680,1680,1680,108
20240701,115400,45459123,1681,1681,1681,1681,1
20240701,115300,45457442,1681,1681,1681,1681,100
20240701,115200,45289342,1681,1681,1681,1681,10
20240701,115100,45272532,1681,1681,1681,1681,0
20240701,115000,45272532,1681,1681,1681,1681,0
20240701,114900,45272532,1681,1681,1681,1681,1
20240701,114800,45270851,1681,1681,1681,1681,0
20240701,114700,45270851,1681,1681,1681,1681,0
20240701,114600,45270851,1681,1681,1681,1681,0
20240701,114500,45270851,1681,1681,1681,1681,0
20240701,114400,45270851,1681,1682,1682,1681,908
20240701,114300,43743599,1682,1682,1682,1682,0
20240701,114200,43743599,1682,1687,1687,1682,300
20240701,114100,43238499,1687,1687,1687,1687,0
20240701,114000,43238499,1687,1687,1687,1687,137
20240701,113900,43007380,1687,1687,1687,1687,0
20240701,113800,43007380,1687,1687,1687,1687,0
20240701,113700,43007380,1687,1687,1687,1687,10
20240701,113600,42990510,1687,1683,1687,1683,524
20240701,113500,42108538,1688,1688,1688,1688,0
20240701,113400,42108538,1688,1688,1688,1688,0
20240701,113300,42108538,1688,1688,1688,1688,0
20240701,113200,42108538,1688,1688,1688,1688,0
20240701,113100,42108538,1688,1688,1688,1688,0
20240701,113000,42108538,1688,1688,1688,1688,684
20240701,112900,40953946,1689,1689,1689,1689,0
20240701,112800,40953946,1689,1689,1689,1689,631
20240701,112700,39888187,1690,1690,1690,1690,840
20240701,112600,38468587,1690,1690,1690,1690,118
20240701,112500,38269167,1690,1690,1690,1690,0
20240701,112400,38269167,1690,1690,1690,1690,0
20240701,112300,38269167,1690,1690,1690,1690,950
20240701,112200,36663667,1690,1690,1690,1690,0
20240701,112100,36663667,1690,1690,1690,1690,0
20240701,112000,36663667,1690,1690,1690,1690,0
20240701,111900,36663667,1690,1690,1690,1690,0
20240701,111800,36663667,1690,1690,1690,1690,0
20240701,111700,36663667,1690,1690,1690,1690,0
20240701,111600,36663667,1690,1690,1690,1690,0
20240701,111500,36663667,1690,1690,1690,1690,1549
20240701,111400,34045857,1690,1690,1690,1690,0
20240701,111300,34045857,1690,1690,1690,1690,0
20240701,111200,34045857,1690,1690,1690,1690,0
20240701,111100,34045857,1690,1690,1690,1690,0
20240701,111000,34045857,1690,1690,1690,1690,1
20240701,110900,34044167,1699,1699,1699,1699,0
20240701,110800,34044167,1699,1699,1699,1699,0
20240701,110700,34044167,1699,1699,1699,1699,0
20240701,110600,34044167,1699,1699,1699,1699,0
20240701,110500,34044167,1699,1699,1699,1699,0
20240701,110400,34044167,1699,1699,1699,1699,0
20240701,110300,34044167,1699,1699,1699,1699,0
20240701,110200,34044167,1699,1699,1699,1699,0
20240701,110100,34044167,1699,1699,1699,1699,0
20240701,110000,34044167,1699,1699,1699,1699,0
20240701,105900,34044167,1699,1699,1699,1699,1
20240701,105800,34042468,1690,1690,1690,1690,2
20240701,105700,34039088,1690,1690,1690,1690,0
20240701,105600,34039088,1690,1690,1690,1690,0
20240701,105500,34039088,1690,1690,1690,1690,0
20240701,105400,34039088,1690,1690,1690,1690,0
20240701,105300,34039088,1690,1690,1690,1690,0
20240701,105200,34039088,1690,1690,1690,1690,236
20240701,105100,33640248,1690,1690,1690,1690,0
20240701,105000,33640248,1690,1690,1690,1690,0
20240701,104900,33640248,1690,1690,1690,1690,0
20240701,104800,33640248,1690,1690,1690,1690,0
20240701,104700,33640248,1690,1690,1690,1690,0
20240701,104600,33640248,1690,1690,1690,1690,0
20240701,104500,33640248,1690,1692,1692,1690,206
20240701,104400,33292091,1699,1699,1699,1699,0
20240701,104300,33292091,1699,1699,1699,1699,0
20240701,104200,33292091,1699,1699,1699,1699,0
20240701,104100,33292091,1699,1699,1699,1699,0
20240701,104000,33292091,1699,1699,1699,1699,0
20240701,103900,33292091,1699,1699,1699,1699,0
20240701,103800,33292091,1699,1699,1699,1699,0
20240701,103700,33292091,1699,1699,1699,1699,0
20240701,103600,33292091,1699,1699,1699,1699,0
20240701,103500,33292091,1699,1699,1699,1699,0
20240701,103400,33292091,1699,1699,1699,1699,0
20240701,103300,33292091,1699,1699,1699,1699,0
20240701,103200,33292091,1699,1699,1699,1699,6
20240701,103100,33281897,1699,1699,1699,1699,0
20240701,103000,33281897,1699,1699,1699,1699,0
20240701,102900,33281897,1699,1699,1699,1699,551
20240701,102800,32345748,1699,1699,1699,1699,145
20240701,102700,32099393,1700,1700,1700,1700,0
20240701,102600,32099393,1700,1700,1700,1700,0
20240701,102500,32099393,1700,1700,1700,1700,0
20240701,102400,32099393,1700,1700,1700,1700,0
20240701,102300,32099393,1700,1700,1700,1700,0
20240701,102200,32099393,1700,1700,1700,1700,0
20240701,102100,32099393,1700,1700,1700,1700,0
20240701,102000,32099393,1700,1699,1700,1699,470
20240701,101900,31300493,1700,1700,1700,1700,0
20240701,101800,31300493,1700,1700,1700,1700,0
20240701,101700,31300493,1700,1700,1700,1700,0
20240701,101600,31300493,1700,1700,1700,1700,1
20240701,101500,31298793,1700,1700,1700,1700,0
20240701,101400,31298793,1700,1700,1700,1700,0
20240701,101300,31298793,1700,1700,1700,1700,0
20240701,101200,31298793,1700,1700,1700,1700,0
20240701,101100,31298793,1700,1700,1700,1700,0
20240701,101000,31298793,1700,1700,1700,1700,0
20240701,100900,31298793,1700,1700,1700,1700,75
20240701,100800,31171293,1700,1700,1700,1700,0
20240701,100700,31171293,1700,1700,1700,1700,0
20240701,100600,31171293,1700,1700,1700,1700,0
20240701,100500,31171293,1700,1700,1700,1700,0
20240701,100400,31171293,1700,1700,1700,1700,0
20240701,100300,31171293,1700,1700,1700,1700,0
20240701,100200,31171293,1700,1699,1700,1699,826
20240701,100100,29767600,1699,1698,1699,1698,100
20240701,100000,29597754,1700,1700,1700,1700,0
20240701,095900,29597754,1700,1700,1700,1700,204
20240701,095800,29250954,1700,1700,1700,1700,1
20240701,095700,29249254,1700,1703,1703,1690,803
20240701,095600,27892094,1690,1695,1695,1690,3000
20240701,095500,22815848,1700,1700,1700,1700,0
20240701,095400,22815848,1700,1700,1700,1700,0
20240701,095300,22815848,1700,1700,1700,1700,0
20240701,095200,22815848,1700,1700,1700,1700,0
20240701,095100,22815848,1700,1700,1700,1700,0
20240701,095000,22815848,1700,1700,1700,1700,0
20240701,094900,22815848,1700,1700,1700,1700,0
20240701,094800,22815848,1700,1700,1700,1700,1294
20240701,094700,20616048,1704,1704,1704,1704,0
20240701,094600,20616048,1704,1704,1704,1704,0
20240701,094500,20616048,1704,1704,1704,1704,0
20240701,094400,20616048,1704,1704,1704,1704,0
20240701,094300,20616048,1704,1704,1704,1704,0
20240701,094200,20616048,1704,1704,1704,1704,0
20240701,094100,20616048,1704,1704,1704,1704,0
20240701,094000,20616048,1704,1704,1704,1704,1
20240701,093900,20614344,1704,1704,1704,1704,1
20240701,093800,20612640,1700,1700,1700,1700,0
20240701,093700,20612640,1700,1700,1700,1700,1
20240701,093600,20610940,1700,1700,1700,1700,0
20240701,093500,20610940,1700,1701,1701,1700,256
20240701,093400,20175690,1700,1700,1700,1700,300
20240701,093300,19665690,1700,1700,1700,1700,200
20240701,093200,19325690,1705,1705,1705,1705,0
20240701,093100,19325690,1705,1705,1705,1705,0
20240701,093000,19325690,1705,1705,1705,1705,0
20240701,092900,19325690,1705,1705,1705,1705,0
20240701,092800,19325690,1705,1705,1705,1705,0
20240701,092700,19325690,1705,1705,1705,1705,0
20240701,092600,19325690,1705,1705,1705,1705,0
20240701,092500,19325690,1705,1705,1705,1705,0
20240701,092400,19325690,1705,1705,1705,1705,0
20240701,092300,19325690,1705,1707,1707,1705,7
20240701,092200,19313745,1707,1707,1707,1707,0
20240701,092100,19313745,1707,1707,1707,1707,0
20240701,092000,19313745,1707,1707,1707,1707,1169
20240701,091900,17318262,1707,1707,1707,1707,0
20240701,091800,17318262,1707,1707,1707,1707,0
20240701,091700,17318262,1707,1707,1707,1707,0
20240701,091600,17318262,1707,1706,1707,1706,500
20240701,091500,16464764,1707,1707,1707,1707,0
20240701,091400,16464764,1707,1707,1707,1707,17
20240701,091300,16435745,1708,1708,1708,1708,0
20240701,091200,16435745,1708,1689,1708,1689,1003
20240701,091100,14727673,1703,1703,1703,1703,0
20240701,091000,14727673,1703,1703,1703,1703,0
20240701,090900,14727673,1703,1700,1703,1700,1612
20240701,090800,11987269,1700,1700,1700,1700,390
20240701,090700,11324269,1700,1700,1700,1700,3005
20240701,090600,6215769,1700,1700,1700,1700,0
20240701,090500,6215769,1700,1700,1700,1700,0
20240701,090400,6215769,1700,1700,1700,1700,1
20240701,090300,6214069,1700,1700,1700,1700,1
20240701,090200,6212369,1700,1700,1700,1700,0
20240701,090100,6212369,1700,1690,1700,1690,23
20240701,090000,6173295,1689,1689,1689,1689,3655