KissMeData/012610/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185900,119259090,3410,3410,3410,3410,1161
20240705,185800,119259090,3410,3410,3410,3410,0
20240705,185700,119259090,3410,3410,3410,3410,0
20240705,185600,119259090,3410,3410,3410,3410,0
20240705,185500,119259090,3410,3410,3410,3410,0
20240705,185400,119259090,3410,3410,3410,3410,0
20240705,185300,119259090,3410,3410,3410,3410,0
20240705,185200,119259090,3410,3410,3410,3410,0
20240705,185100,119259090,3410,3410,3410,3410,0
20240705,185000,119259090,3410,3410,3410,3410,0
20240705,184900,119259090,3410,3410,3410,3410,0
20240705,184800,119259090,3410,3410,3410,3410,0
20240705,184700,119259090,3410,3410,3410,3410,0
20240705,184600,119259090,3410,3410,3410,3410,0
20240705,184500,119259090,3410,3410,3410,3410,0
20240705,184400,119259090,3410,3410,3410,3410,0
20240705,184300,119259090,3410,3410,3410,3410,0
20240705,184200,119259090,3410,3410,3410,3410,0
20240705,184100,119259090,3410,3410,3410,3410,0
20240705,184000,119259090,3410,3410,3410,3410,0
20240705,183900,119259090,3410,3410,3410,3410,0
20240705,183800,119259090,3410,3410,3410,3410,0
20240705,183700,119259090,3410,3410,3410,3410,0
20240705,183600,119259090,3410,3410,3410,3410,0
20240705,183500,119259090,3410,3410,3410,3410,0
20240705,183400,119259090,3410,3410,3410,3410,0
20240705,183300,119259090,3410,3410,3410,3410,0
20240705,183200,119259090,3410,3410,3410,3410,0
20240705,183100,119259090,3410,3410,3410,3410,0
20240705,183000,119259090,3410,3410,3410,3410,0
20240705,182900,119259090,3410,3410,3410,3410,1161
20240705,182800,119259090,3410,3410,3410,3410,0
20240705,182700,119259090,3410,3410,3410,3410,0
20240705,182600,119259090,3410,3410,3410,3410,0
20240705,182500,119259090,3410,3410,3410,3410,0
20240705,182400,119259090,3410,3410,3410,3410,0
20240705,182300,119259090,3410,3410,3410,3410,0
20240705,182200,119259090,3410,3410,3410,3410,0
20240705,182100,119259090,3410,3410,3410,3410,0
20240705,182000,119259090,3410,3410,3410,3410,0
20240705,181900,119259090,3410,3410,3410,3410,0
20240705,181800,119259090,3410,3410,3410,3410,0
20240705,181700,119259090,3410,3410,3410,3410,0
20240705,181600,119259090,3410,3410,3410,3410,0
20240705,181500,119259090,3410,3410,3410,3410,0
20240705,181400,119259090,3410,3410,3410,3410,0
20240705,181300,119259090,3410,3410,3410,3410,0
20240705,181200,119259090,3410,3410,3410,3410,0
20240705,181100,119259090,3410,3410,3410,3410,0
20240705,181000,119259090,3410,3410,3410,3410,0
20240705,180900,119259090,3410,3410,3410,3410,0
20240705,180800,119259090,3410,3410,3410,3410,0
20240705,180700,119259090,3410,3410,3410,3410,0
20240705,180600,119259090,3410,3410,3410,3410,0
20240705,180500,119259090,3410,3410,3410,3410,0
20240705,180400,119259090,3410,3410,3410,3410,0
20240705,180300,119259090,3410,3410,3410,3410,0
20240705,180200,119259090,3410,3410,3410,3410,0
20240705,180100,119259090,3410,3410,3410,3410,0
20240705,180000,119259090,3410,3410,3410,3410,0
20240705,175900,119259090,3410,3410,3410,3410,1161
20240705,175800,119259090,3410,3410,3410,3410,0
20240705,175700,119259090,3410,3410,3410,3410,0
20240705,175600,119259090,3410,3410,3410,3410,0
20240705,175500,119259090,3410,3410,3410,3410,0
20240705,175400,119259090,3410,3410,3410,3410,0
20240705,175300,119259090,3410,3410,3410,3410,0
20240705,175200,119259090,3410,3410,3410,3410,0
20240705,175100,119259090,3410,3410,3410,3410,0
20240705,175000,119259090,3410,3410,3410,3410,0
20240705,174900,119259090,3410,3410,3410,3410,0
20240705,174800,119259090,3410,3410,3410,3410,0
20240705,174700,119259090,3410,3410,3410,3410,0
20240705,174600,119259090,3410,3410,3410,3410,0
20240705,174500,119259090,3410,3410,3410,3410,0
20240705,174400,119259090,3410,3410,3410,3410,0
20240705,174300,119259090,3410,3410,3410,3410,0
20240705,174200,119259090,3410,3410,3410,3410,0
20240705,174100,119259090,3410,3410,3410,3410,0
20240705,174000,119259090,3410,3410,3410,3410,0
20240705,173900,119259090,3410,3410,3410,3410,0
20240705,173800,119259090,3410,3410,3410,3410,0
20240705,173700,119259090,3410,3410,3410,3410,0
20240705,173600,119259090,3410,3410,3410,3410,0
20240705,173500,119259090,3410,3410,3410,3410,0
20240705,173400,119259090,3410,3410,3410,3410,0
20240705,173300,119259090,3410,3410,3410,3410,0
20240705,173200,119259090,3410,3410,3410,3410,0
20240705,173100,119259090,3410,3410,3410,3410,0
20240705,173000,119259090,3410,3410,3410,3410,0
20240705,172900,119259090,3410,3410,3410,3410,1161
20240705,172800,119259090,3410,3410,3410,3410,0
20240705,172700,119259090,3410,3410,3410,3410,0
20240705,172600,119259090,3410,3410,3410,3410,0
20240705,172500,119259090,3410,3410,3410,3410,0
20240705,172400,119259090,3410,3410,3410,3410,0
20240705,172300,119259090,3410,3410,3410,3410,0
20240705,172200,119259090,3410,3410,3410,3410,0
20240705,172100,119259090,3410,3410,3410,3410,0
20240705,172000,119259090,3410,3410,3410,3410,0
20240705,171900,119259090,3410,3410,3410,3410,0
20240705,171800,119259090,3410,3410,3410,3410,0
20240705,171700,119259090,3410,3410,3410,3410,0
20240705,171600,119259090,3410,3410,3410,3410,0
20240705,171500,119259090,3410,3410,3410,3410,0
20240705,171400,119259090,3410,3410,3410,3410,0
20240705,171300,119259090,3410,3410,3410,3410,0
20240705,171200,119259090,3410,3410,3410,3410,0
20240705,171100,119259090,3410,3410,3410,3410,0
20240705,171000,119259090,3410,3410,3410,3410,0
20240705,170900,119259090,3410,3410,3410,3410,0
20240705,170800,119259090,3410,3410,3410,3410,0
20240705,170700,119259090,3410,3410,3410,3410,0
20240705,170600,119259090,3410,3410,3410,3410,0
20240705,170500,119259090,3410,3410,3410,3410,0
20240705,170400,119259090,3410,3410,3410,3410,0
20240705,170300,119259090,3410,3410,3410,3410,0
20240705,170200,119259090,3410,3410,3410,3410,0
20240705,170100,119259090,3410,3410,3410,3410,0
20240705,170000,119259090,3410,3410,3410,3410,0
20240705,165900,119259090,3410,3410,3410,3410,1161
20240705,165800,119259090,3410,3410,3410,3410,0
20240705,165700,119259090,3410,3410,3410,3410,0
20240705,165600,119259090,3410,3410,3410,3410,0
20240705,165500,119259090,3410,3410,3410,3410,0
20240705,165400,119259090,3410,3410,3410,3410,0
20240705,165300,119259090,3410,3410,3410,3410,0
20240705,165200,119259090,3410,3410,3410,3410,0
20240705,165100,119259090,3410,3410,3410,3410,0
20240705,165000,119259090,3410,3410,3410,3410,0
20240705,164900,119259090,3410,3410,3410,3410,0
20240705,164800,119259090,3410,3410,3410,3410,0
20240705,164700,119259090,3410,3410,3410,3410,0
20240705,164600,119259090,3410,3410,3410,3410,0
20240705,164500,119259090,3410,3410,3410,3410,0
20240705,164400,119259090,3410,3410,3410,3410,0
20240705,164300,119259090,3410,3410,3410,3410,0
20240705,164200,119259090,3410,3410,3410,3410,0
20240705,164100,119259090,3410,3410,3410,3410,0
20240705,164000,119259090,3410,3410,3410,3410,0
20240705,163900,119259090,3410,3410,3410,3410,0
20240705,163800,119259090,3410,3410,3410,3410,0
20240705,163700,119259090,3410,3410,3410,3410,0
20240705,163600,119259090,3410,3410,3410,3410,0
20240705,163500,119259090,3410,3410,3410,3410,0
20240705,163400,119259090,3410,3410,3410,3410,0
20240705,163300,119259090,3410,3410,3410,3410,0
20240705,163200,119259090,3410,3410,3410,3410,0
20240705,163100,119259090,3410,3410,3410,3410,0
20240705,163000,119259090,3410,3410,3410,3410,0
20240705,162900,119259090,3410,3410,3410,3410,1161
20240705,162800,119259090,3410,3410,3410,3410,0
20240705,162700,119259090,3410,3410,3410,3410,0
20240705,162600,119259090,3410,3410,3410,3410,0
20240705,162500,119259090,3410,3410,3410,3410,0
20240705,162400,119259090,3410,3410,3410,3410,0
20240705,162300,119259090,3410,3410,3410,3410,0
20240705,162200,119259090,3410,3410,3410,3410,0
20240705,162100,119259090,3410,3410,3410,3410,0
20240705,162000,119259090,3410,3410,3410,3410,0
20240705,161900,119259090,3410,3410,3410,3410,0
20240705,161800,119259090,3410,3410,3410,3410,0
20240705,161700,119259090,3410,3410,3410,3410,0
20240705,161600,119259090,3410,3410,3410,3410,0
20240705,161500,119259090,3410,3410,3410,3410,0
20240705,161400,119259090,3410,3410,3410,3410,0
20240705,161300,119259090,3410,3410,3410,3410,0
20240705,161200,119259090,3410,3410,3410,3410,0
20240705,161100,119259090,3410,3410,3410,3410,0
20240705,161000,119259090,3410,3410,3410,3410,0
20240705,160900,119259090,3410,3410,3410,3410,0
20240705,160800,119259090,3410,3410,3410,3410,0
20240705,160700,119259090,3410,3410,3410,3410,0
20240705,160600,119259090,3410,3410,3410,3410,0
20240705,160500,119259090,3410,3410,3410,3410,0
20240705,160400,119259090,3410,3410,3410,3410,0
20240705,160300,119259090,3410,3410,3410,3410,0
20240705,160200,119259090,3410,3410,3410,3410,0
20240705,160100,119259090,3410,3410,3410,3410,0
20240705,160000,119259090,3410,3410,3410,3410,0
20240705,155900,119259090,3410,3410,3410,3410,1161
20240705,155800,119259090,3410,3410,3410,3410,0
20240705,155700,119259090,3410,3410,3410,3410,0
20240705,155600,119259090,3410,3410,3410,3410,0
20240705,155500,119259090,3410,3410,3410,3410,0
20240705,155400,119259090,3410,3410,3410,3410,0
20240705,155300,119259090,3410,3410,3410,3410,0
20240705,155200,119259090,3410,3410,3410,3410,0
20240705,155100,119259090,3410,3410,3410,3410,0
20240705,155000,119259090,3410,3410,3410,3410,0
20240705,154900,119259090,3410,3410,3410,3410,0
20240705,154800,119259090,3410,3410,3410,3410,0
20240705,154700,119259090,3410,3410,3410,3410,0
20240705,154600,119259090,3410,3410,3410,3410,0
20240705,154500,119259090,3410,3410,3410,3410,0
20240705,154400,119259090,3410,3410,3410,3410,0
20240705,154300,119259090,3410,3410,3410,3410,0
20240705,154200,119259090,3410,3410,3410,3410,0
20240705,154100,119259090,3410,3410,3410,3410,0
20240705,154000,119259090,3410,3410,3410,3410,0
20240705,153900,119259090,3410,3410,3410,3410,0
20240705,153800,119259090,3410,3410,3410,3410,0
20240705,153700,119259090,3410,3410,3410,3410,0
20240705,153600,119259090,3410,3410,3410,3410,0
20240705,153500,119259090,3410,3410,3410,3410,0
20240705,153400,119259090,3410,3410,3410,3410,0
20240705,153300,119259090,3410,3410,3410,3410,0
20240705,153200,119259090,3410,3410,3410,3410,0
20240705,153100,119259090,3410,3410,3410,3410,0
20240705,153000,119259090,3410,3410,3410,3410,1161
20240705,152900,115300080,3430,3430,3430,3430,0
20240705,152800,115300080,3430,3430,3430,3430,0
20240705,152700,115300080,3430,3430,3430,3430,0
20240705,152600,115300080,3430,3430,3430,3430,0
20240705,152500,115300080,3430,3430,3430,3430,0
20240705,152400,115300080,3430,3430,3430,3430,0
20240705,152300,115300080,3430,3430,3430,3430,0
20240705,152200,115300080,3430,3430,3430,3430,0
20240705,152100,115300080,3430,3430,3430,3430,0
20240705,152000,115300080,3430,3430,3430,3430,0
20240705,151900,115300080,3430,3430,3430,3430,2
20240705,151800,115293220,3425,3425,3425,3425,0
20240705,151700,115293220,3425,3425,3425,3425,0
20240705,151600,115293220,3425,3425,3425,3425,0
20240705,151500,115293220,3425,3425,3425,3425,300
20240705,151400,114265720,3420,3420,3420,3420,3
20240705,151300,114255460,3425,3425,3425,3425,0
20240705,151200,114255460,3425,3425,3425,3425,0
20240705,151100,114255460,3425,3425,3425,3425,2
20240705,151000,114248610,3425,3425,3425,3425,0
20240705,150900,114248610,3425,3410,3425,3410,602
20240705,150800,112195760,3410,3410,3410,3410,150
20240705,150700,111684260,3425,3425,3425,3425,1
20240705,150600,111680835,3410,3415,3415,3410,200
20240705,150500,110998830,3425,3425,3425,3425,1
20240705,150400,110995405,3410,3410,3410,3410,0
20240705,150300,110995405,3410,3420,3420,3410,76
20240705,150200,110735885,3420,3415,3420,3410,164
20240705,150100,110175890,3415,3415,3415,3415,100
20240705,150000,109834390,3415,3415,3415,3415,0
20240705,145900,109834390,3415,3415,3415,3415,15
20240705,145800,109783165,3415,3415,3415,3415,0
20240705,145700,109783165,3415,3415,3415,3415,0
20240705,145600,109783165,3415,3415,3415,3415,0
20240705,145500,109783165,3415,3415,3415,3415,16
20240705,145400,109728525,3415,3415,3415,3415,14
20240705,145300,109680715,3415,3415,3415,3415,14
20240705,145200,109632905,3415,3415,3415,3415,14
20240705,145100,109585095,3415,3415,3415,3415,9
20240705,145000,109554360,3415,3415,3415,3415,15
20240705,144900,109503135,3410,3415,3415,3410,321
20240705,144800,108407940,3415,3410,3415,3410,1587
20240705,144700,102992855,3410,3410,3410,3410,59
20240705,144600,102791665,3410,3410,3410,3410,16
20240705,144500,102737105,3410,3410,3410,3410,13
20240705,144400,102692775,3410,3410,3410,3410,75
20240705,144300,102437025,3410,3410,3410,3410,1
20240705,144200,102433615,3410,3410,3410,3410,16
20240705,144100,102379055,3410,3410,3410,3410,13
20240705,144000,102334725,3415,3410,3415,3410,16
20240705,143900,102280160,3415,3415,3415,3415,98
20240705,143800,101945490,3415,3415,3415,3415,2
20240705,143700,101938660,3410,3415,3415,3410,122
20240705,143600,101522050,3415,3415,3415,3415,0
20240705,143500,101522050,3415,3415,3415,3415,23
20240705,143400,101443505,3415,3415,3415,3415,0
20240705,143300,101443505,3415,3415,3415,3415,24
20240705,143200,101361545,3415,3415,3415,3415,0
20240705,143100,101361545,3415,3415,3415,3415,0
20240705,143000,101361545,3415,3415,3415,3415,24
20240705,142900,101279585,3415,3415,3415,3415,0
20240705,142800,101279585,3415,3415,3415,3415,52
20240705,142700,101102005,3415,3415,3415,3415,0
20240705,142600,101102005,3415,3415,3415,3415,0
20240705,142500,101102005,3415,3415,3415,3415,104
20240705,142400,100746845,3415,3415,3415,3415,0
20240705,142300,100746845,3415,3415,3415,3415,23
20240705,142200,100668300,3415,3415,3415,3415,0
20240705,142100,100668300,3415,3415,3415,3415,24
20240705,142000,100586340,3420,3420,3420,3420,20
20240705,141900,100517940,3415,3415,3415,3415,0
20240705,141800,100517940,3415,3415,3415,3415,24
20240705,141700,100435980,3420,3415,3420,3415,22
20240705,141600,100360795,3415,3415,3415,3415,23
20240705,141500,100282250,3415,3420,3420,3415,519
20240705,141400,98509840,3415,3415,3415,3415,17
20240705,141300,98451785,3415,3415,3415,3415,6
20240705,141200,98431295,3415,3415,3415,3415,0
20240705,141100,98431295,3415,3415,3415,3415,23
20240705,141000,98352750,3415,3415,3415,3415,0
20240705,140900,98352750,3415,3415,3415,3415,24
20240705,140800,98270790,3415,3415,3415,3415,0
20240705,140700,98270790,3415,3415,3415,3415,13
20240705,140600,98226395,3415,3415,3415,3415,24
20240705,140500,98144435,3415,3415,3415,3415,0
20240705,140400,98144435,3415,3415,3415,3415,23
20240705,140300,98065890,3415,3415,3415,3415,0
20240705,140200,98065890,3415,3415,3415,3415,24
20240705,140100,97983930,3415,3415,3415,3415,0
20240705,140000,97983930,3415,3415,3415,3415,696
20240705,135900,95607090,3415,3415,3415,3415,22
20240705,135800,95531960,3415,3415,3415,3415,0
20240705,135700,95531960,3415,3415,3415,3415,24
20240705,135600,95450000,3415,3415,3415,3415,5
20240705,135500,95432925,3415,3415,3415,3415,0
20240705,135400,95432925,3415,3415,3415,3415,23
20240705,135300,95354380,3415,3415,3415,3415,0
20240705,135200,95354380,3415,3415,3415,3415,24
20240705,135100,95272420,3415,3415,3415,3415,0
20240705,135000,95272420,3415,3415,3415,3415,25
20240705,134900,95187045,3415,3415,3415,3415,17
20240705,134800,95128990,3415,3415,3415,3415,29
20240705,134700,95029955,3415,3415,3415,3415,23
20240705,134600,94951410,3420,3420,3420,3420,10
20240705,134500,94917210,3420,3420,3420,3420,24
20240705,134400,94835130,3420,3420,3420,3420,0
20240705,134300,94835130,3420,3420,3420,3420,0
20240705,134200,94835130,3420,3420,3420,3420,22
20240705,134100,94759890,3420,3420,3420,3420,0
20240705,134000,94759890,3420,3420,3420,3420,24
20240705,133900,94677810,3420,3420,3420,3420,5
20240705,133800,94660710,3415,3415,3415,3415,124
20240705,133700,94237250,3415,3415,3415,3415,0
20240705,133600,94237250,3415,3415,3415,3415,0
20240705,133500,94237250,3415,3415,3415,3415,23
20240705,133400,94158705,3420,3420,3420,3420,15
20240705,133300,94107405,3415,3415,3415,3415,24
20240705,133200,94025445,3415,3415,3415,3415,0
20240705,133100,94025445,3415,3415,3415,3415,23
20240705,133000,93946900,3415,3415,3415,3415,0
20240705,132900,93946900,3415,3415,3415,3415,0
20240705,132800,93946900,3415,3415,3415,3415,23
20240705,132700,93868355,3415,3415,3415,3415,0
20240705,132600,93868355,3415,3415,3415,3415,24
20240705,132500,93786395,3420,3420,3420,3420,1793
20240705,132400,87654335,3410,3410,3410,3410,0
20240705,132300,87654335,3410,3410,3410,3410,23
20240705,132200,87575905,3410,3410,3410,3410,0
20240705,132100,87575905,3410,3410,3415,3410,35
20240705,132000,87456500,3410,3425,3425,3405,10204
20240705,131900,52621390,3425,3425,3425,3425,23
20240705,131800,52542615,3425,3425,3425,3425,0
20240705,131700,52542615,3425,3425,3425,3425,0
20240705,131600,52542615,3425,3425,3425,3425,24
20240705,131500,52460415,3425,3425,3425,3425,0
20240705,131400,52460415,3425,3425,3425,3425,23
20240705,131300,52381640,3430,3430,3430,3430,0
20240705,131200,52381640,3430,3430,3430,3430,162
20240705,131100,51825980,3430,3435,3435,3430,272
20240705,131000,50891775,3435,3435,3435,3435,0
20240705,130900,50891775,3435,3435,3435,3435,24
20240705,130800,50809335,3435,3435,3435,3435,30
20240705,130700,50706285,3430,3430,3430,3425,33
20240705,130600,50593175,3430,3430,3430,3430,0
20240705,130500,50593175,3430,3430,3430,3430,0
20240705,130400,50593175,3430,3430,3430,3430,24
20240705,130300,50510855,3430,3430,3430,3430,0
20240705,130200,50510855,3430,3430,3430,3430,23
20240705,130100,50431965,3430,3430,3430,3430,0
20240705,130000,50431965,3430,3430,3430,3430,23
20240705,125900,50353075,3430,3430,3430,3430,10
20240705,125800,50318775,3430,3430,3430,3430,0
20240705,125700,50318775,3430,3430,3430,3430,0
20240705,125600,50318775,3430,3430,3430,3430,0
20240705,125500,50318775,3430,3430,3430,3430,0
20240705,125400,50318775,3430,3430,3430,3430,0
20240705,125300,50318775,3430,3430,3430,3430,0
20240705,125200,50318775,3430,3430,3430,3430,0
20240705,125100,50318775,3430,3430,3430,3430,0
20240705,125000,50318775,3430,3430,3430,3430,0
20240705,124900,50318775,3430,3430,3430,3430,0
20240705,124800,50318775,3430,3430,3430,3430,15
20240705,124700,50267325,3430,3430,3430,3430,0
20240705,124600,50267325,3430,3430,3430,3430,0
20240705,124500,50267325,3430,3430,3430,3430,0
20240705,124400,50267325,3430,3430,3430,3430,0
20240705,124300,50267325,3430,3425,3430,3425,224
20240705,124200,49500005,3425,3425,3425,3425,0
20240705,124100,49500005,3425,3425,3425,3425,0
20240705,124000,49500005,3425,3425,3425,3425,1
20240705,123900,49496580,3425,3425,3425,3425,0
20240705,123800,49496580,3425,3425,3425,3425,0
20240705,123700,49496580,3425,3425,3425,3425,0
20240705,123600,49496580,3425,3425,3425,3425,0
20240705,123500,49496580,3425,3425,3425,3425,0
20240705,123400,49496580,3425,3425,3425,3425,0
20240705,123300,49496580,3425,3425,3425,3425,0
20240705,123200,49496580,3425,3425,3425,3425,0
20240705,123100,49496580,3425,3425,3425,3425,10
20240705,123000,49462330,3425,3425,3425,3425,0
20240705,122900,49462330,3425,3425,3425,3425,0
20240705,122800,49462330,3425,3425,3425,3425,0
20240705,122700,49462330,3425,3425,3425,3425,0
20240705,122600,49462330,3425,3425,3425,3425,0
20240705,122500,49462330,3425,3425,3425,3425,0
20240705,122400,49462330,3425,3425,3425,3425,0
20240705,122300,49462330,3425,3425,3425,3425,0
20240705,122200,49462330,3425,3425,3425,3425,0
20240705,122100,49462330,3425,3425,3425,3425,0
20240705,122000,49462330,3425,3425,3425,3425,0
20240705,121900,49462330,3425,3425,3425,3425,0
20240705,121800,49462330,3425,3425,3425,3425,0
20240705,121700,49462330,3425,3425,3425,3425,0
20240705,121600,49462330,3425,3430,3430,3425,1459
20240705,121500,44463785,3430,3430,3430,3430,0
20240705,121400,44463785,3430,3430,3430,3430,0
20240705,121300,44463785,3430,3430,3430,3430,0
20240705,121200,44463785,3430,3430,3430,3430,0
20240705,121100,44463785,3430,3430,3430,3430,0
20240705,121000,44463785,3430,3430,3430,3430,0
20240705,120900,44463785,3430,3430,3430,3430,0
20240705,120800,44463785,3430,3430,3430,3430,0
20240705,120700,44463785,3430,3430,3430,3430,0
20240705,120600,44463785,3430,3430,3430,3430,0
20240705,120500,44463785,3430,3430,3430,3430,0
20240705,120400,44463785,3430,3430,3430,3430,0
20240705,120300,44463785,3430,3430,3430,3430,0
20240705,120200,44463785,3430,3430,3430,3430,0
20240705,120100,44463785,3430,3430,3430,3430,0
20240705,120000,44463785,3430,3430,3430,3430,6
20240705,115900,44443205,3430,3430,3430,3430,36
20240705,115800,44319725,3430,3430,3430,3430,0
20240705,115700,44319725,3430,3430,3430,3430,12
20240705,115600,44278565,3430,3430,3430,3430,0
20240705,115500,44278565,3430,3430,3430,3430,45
20240705,115400,44124215,3430,3430,3430,3430,43
20240705,115300,43976725,3430,3430,3430,3430,47
20240705,115200,43815515,3430,3430,3430,3430,25
20240705,115100,43729765,3430,3430,3430,3430,25
20240705,115000,43644015,3430,3430,3430,3430,20
20240705,114900,43575415,3430,3430,3430,3430,225
20240705,114800,42803665,3430,3430,3430,3430,25
20240705,114700,42717915,3430,3430,3430,3430,29
20240705,114600,42618445,3430,3430,3430,3430,42
20240705,114500,42474385,3430,3430,3430,3430,25
20240705,114400,42388635,3435,3435,3435,3435,18
20240705,114300,42326805,3435,3435,3435,3435,13
20240705,114200,42282150,3435,3435,3435,3435,25
20240705,114100,42196275,3435,3435,3435,3435,12
20240705,114000,42155055,3435,3440,3440,3435,53
20240705,113900,41972815,3440,3440,3440,3440,25
20240705,113800,41886815,3440,3440,3440,3440,25
20240705,113700,41800815,3440,3435,3440,3435,29
20240705,113600,41701135,3430,3430,3430,3430,38
20240705,113500,41570795,3430,3430,3430,3430,13
20240705,113400,41526205,3430,3430,3430,3430,62
20240705,113300,41313545,3430,3430,3430,3430,25
20240705,113200,41227795,3430,3430,3430,3430,38
20240705,113100,41097455,3430,3430,3430,3430,26
20240705,113000,41008275,3430,3430,3430,3430,13
20240705,112900,40963685,3430,3430,3430,3430,13
20240705,112800,40919095,3430,3430,3430,3430,66
20240705,112700,40692715,3430,3430,3430,3430,26
20240705,112600,40603535,3430,3430,3430,3430,13
20240705,112500,40558945,3440,3430,3440,3430,14
20240705,112400,40510915,3430,3425,3430,3420,365
20240705,112300,39262025,3425,3425,3425,3425,13
20240705,112200,39217500,3425,3425,3425,3425,39
20240705,112100,39083925,3425,3425,3425,3425,60
20240705,112000,38878425,3425,3425,3425,3425,26
20240705,111900,38789375,3425,3425,3425,3425,25
20240705,111800,38703750,3425,3425,3425,3425,26
20240705,111700,38614700,3425,3425,3425,3425,0
20240705,111600,38614700,3425,3435,3435,3425,14
20240705,111500,38566740,3425,3425,3425,3425,62
20240705,111400,38354390,3425,3425,3430,3425,39
20240705,111300,38220755,3430,3430,3430,3430,29
20240705,111200,38121285,3430,3430,3430,3430,38
20240705,111100,37990945,3430,3430,3430,3430,0
20240705,111000,37990945,3430,3430,3430,3430,26
20240705,110900,37901765,3430,3430,3430,3430,61
20240705,110800,37692535,3430,3430,3430,3430,26
20240705,110700,37603355,3430,3430,3430,3430,26
20240705,110600,37514175,3430,3430,3430,3430,13
20240705,110500,37469585,3430,3430,3430,3430,13
20240705,110400,37424995,3430,3430,3430,3430,13
20240705,110300,37380405,3430,3430,3430,3430,26
20240705,110200,37291225,3430,3435,3435,3430,156
20240705,110100,36755670,3435,3435,3435,3435,26
20240705,110000,36666360,3435,3435,3435,3435,26
20240705,105900,36577050,3435,3435,3435,3435,13
20240705,105800,36532395,3435,3435,3435,3435,12
20240705,105700,36491175,3440,3435,3440,3435,33
20240705,105600,36377785,3435,3440,3440,3435,53
20240705,105500,36195550,3440,3435,3440,3435,27
20240705,105400,36102675,3435,3430,3435,3430,38
20240705,105300,35972275,3430,3430,3430,3430,13
20240705,105200,35927685,3435,3440,3440,3435,1580
20240705,105100,30492490,3440,3440,3440,3440,377
20240705,105000,29195610,3440,3445,3445,3440,80
20240705,104900,28920315,3445,3445,3445,3440,26
20240705,104800,28830810,3450,3445,3450,3445,1558
20240705,104700,23463495,3445,3445,3445,3445,13
20240705,104600,23418710,3445,3445,3445,3445,26
20240705,104500,23329140,3445,3445,3445,3445,13
20240705,104400,23284355,3445,3445,3445,3445,59
20240705,104300,23081100,3445,3445,3445,3445,276
20240705,104200,22130280,3445,3445,3445,3445,26
20240705,104100,22040710,3445,3445,3445,3445,13
20240705,104000,21995925,3445,3445,3445,3445,26
20240705,103900,21906355,3445,3445,3445,3445,26
20240705,103800,21816785,3445,3445,3445,3445,12
20240705,103700,21775445,3445,3445,3445,3445,112
20240705,103600,21389605,3445,3445,3445,3445,26
20240705,103500,21300035,3445,3445,3445,3445,13
20240705,103400,21255250,3445,3445,3445,3445,26
20240705,103300,21165680,3445,3445,3445,3445,26
20240705,103200,21076110,3445,3445,3445,3445,19
20240705,103100,21010655,3445,3445,3445,3445,61
20240705,103000,20800510,3445,3445,3445,3445,26
20240705,102900,20710940,3445,3445,3445,3445,13
20240705,102800,20666155,3445,3445,3445,3445,26
20240705,102700,20576585,3445,3445,3445,3445,26
20240705,102600,20487015,3445,3445,3445,3445,26
20240705,102500,20397445,3445,3445,3445,3445,30
20240705,102400,20294095,3445,3450,3465,3445,28
20240705,102300,20197525,3465,3445,3465,3445,28
20240705,102200,20100970,3445,3450,3470,3445,133
20240705,102100,19642560,3460,3445,3470,3445,38
20240705,102000,19511190,3470,3445,3470,3445,113
20240705,101900,19120300,3455,3445,3455,3445,41
20240705,101800,18978840,3445,3450,3455,3445,217
20240705,101700,18229340,3445,3450,3455,3445,35
20240705,101600,18108645,3445,3450,3450,3445,18
20240705,101500,18046605,3460,3450,3460,3450,21
20240705,101400,17974075,3460,3450,3460,3450,45
20240705,101300,17818570,3460,3450,3460,3450,63
20240705,101200,17600785,3460,3460,3470,3460,53
20240705,101100,17417015,3455,3450,3455,3450,21
20240705,101000,17344525,3450,3450,3450,3450,25
20240705,100900,17258275,3450,3450,3450,3450,37
20240705,100800,17130625,3450,3450,3450,3450,26
20240705,100700,17040925,3450,3450,3450,3450,321
20240705,100600,15933475,3450,3455,3455,3450,38
20240705,100500,15802350,3455,3460,3460,3455,14
20240705,100400,15753975,3455,3455,3455,3455,88
20240705,100300,15449935,3455,3465,3465,3455,213
20240705,100200,14712945,3465,3465,3470,3465,198
20240705,100100,14026870,3465,3465,3465,3465,26
20240705,100000,13936780,3465,3465,3465,3465,62
20240705,095900,13721950,3465,3465,3465,3465,0
20240705,095800,13721950,3465,3465,3465,3465,1
20240705,095700,13718485,3470,3465,3470,3465,30
20240705,095600,13614390,3470,3465,3470,3465,15
20240705,095500,13562360,3470,3465,3470,3465,24
20240705,095400,13479170,3470,3465,3470,3465,15
20240705,095300,13427185,3470,3465,3470,3465,13
20240705,095200,13382090,3470,3470,3470,3470,0
20240705,095100,13382090,3470,3465,3470,3465,7
20240705,095000,13357810,3470,3470,3470,3470,0
20240705,094900,13357810,3470,3465,3470,3465,21
20240705,094800,13284945,3455,3455,3470,3445,60
20240705,094700,13078040,3455,3455,3455,3455,1
20240705,094600,13074585,3470,3455,3470,3455,203
20240705,094500,12372185,3465,3465,3465,3465,15
20240705,094400,12320210,3460,3460,3460,3460,0
20240705,094300,12320210,3460,3455,3460,3455,7
20240705,094200,12296000,3460,3460,3460,3460,0
20240705,094100,12296000,3460,3460,3460,3460,0
20240705,094000,12296000,3460,3455,3460,3455,1208
20240705,093900,8122355,3455,3455,3455,3455,0
20240705,093800,8122355,3455,3455,3455,3455,1
20240705,093700,8118900,3455,3455,3455,3455,133
20240705,093600,7659385,3455,3455,3470,3455,16
20240705,093500,7604075,3455,3450,3475,3450,230
20240705,093400,6807125,3450,3455,3460,3445,11
20240705,093300,6769185,3455,3455,3455,3455,1
20240705,093200,6765730,3455,3460,3460,3455,200
20240705,093100,6074410,3460,3465,3465,3460,300
20240705,093000,5036330,3475,3475,3475,3475,1
20240705,092900,5032855,3475,3475,3475,3475,5
20240705,092800,5015480,3475,3475,3475,3475,0
20240705,092700,5015480,3475,3475,3475,3475,0
20240705,092600,5015480,3475,3475,3475,3475,0
20240705,092500,5015480,3475,3475,3475,3475,21
20240705,092400,4942505,3470,3470,3470,3470,0
20240705,092300,4942505,3470,3465,3470,3465,353
20240705,092200,3717710,3465,3465,3465,3465,0
20240705,092100,3717710,3465,3460,3465,3460,14
20240705,092000,3669255,3460,3460,3460,3460,10
20240705,091900,3634655,3445,3445,3445,3445,0
20240705,091800,3634655,3445,3445,3445,3445,0
20240705,091700,3634655,3445,3445,3445,3445,50
20240705,091600,3462405,3445,3455,3455,3445,140
20240705,091500,2980005,3455,3455,3455,3455,0
20240705,091400,2980005,3455,3455,3455,3455,0
20240705,091300,2980005,3455,3455,3455,3455,0
20240705,091200,2980005,3455,3455,3455,3455,0
20240705,091100,2980005,3455,3455,3455,3455,0
20240705,091000,2980005,3455,3455,3455,3455,2
20240705,090900,2973095,3450,3445,3450,3445,446
20240705,090800,1436595,3445,3445,3445,3445,0
20240705,090700,1436595,3445,3445,3445,3445,100
20240705,090600,1092095,3450,3450,3450,3450,0
20240705,090500,1092095,3450,3450,3450,3450,1
20240705,090400,1088645,3450,3445,3450,3445,307
20240705,090300,31005,3445,3445,3445,3445,0
20240705,090200,31005,3445,3445,3445,3445,0
20240705,090100,31005,3445,3445,3445,3445,0
20240705,090000,31005,3445,3445,3445,3445,9