KissMeData/004310/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,184300,210707145,3490,3490,3490,3490,141
20240703,184200,210707145,3490,3490,3490,3490,0
20240703,184100,210707145,3490,3490,3490,3490,0
20240703,184000,210707145,3490,3490,3490,3490,0
20240703,183900,210707145,3490,3490,3490,3490,0
20240703,183800,210707145,3490,3490,3490,3490,0
20240703,183700,210707145,3490,3490,3490,3490,0
20240703,183600,210707145,3490,3490,3490,3490,0
20240703,183500,210707145,3490,3490,3490,3490,0
20240703,183400,210707145,3490,3490,3490,3490,0
20240703,183300,210707145,3490,3490,3490,3490,0
20240703,183200,210707145,3490,3490,3490,3490,0
20240703,183100,210707145,3490,3490,3490,3490,0
20240703,183000,210707145,3490,3490,3490,3490,0
20240703,182900,210707145,3490,3490,3490,3490,0
20240703,182800,210707145,3490,3490,3490,3490,0
20240703,182700,210707145,3490,3490,3490,3490,0
20240703,182600,210707145,3490,3490,3490,3490,0
20240703,182500,210707145,3490,3490,3490,3490,0
20240703,182400,210707145,3490,3490,3490,3490,0
20240703,182300,210707145,3490,3490,3490,3490,0
20240703,182200,210707145,3490,3490,3490,3490,0
20240703,182100,210707145,3490,3490,3490,3490,0
20240703,182000,210707145,3490,3490,3490,3490,0
20240703,181900,210707145,3490,3490,3490,3490,0
20240703,181800,210707145,3490,3490,3490,3490,0
20240703,181700,210707145,3490,3490,3490,3490,0
20240703,181600,210707145,3490,3490,3490,3490,0
20240703,181500,210707145,3490,3490,3490,3490,0
20240703,181400,210707145,3490,3490,3490,3490,0
20240703,181300,210707145,3490,3490,3490,3490,141
20240703,181200,210707145,3490,3490,3490,3490,0
20240703,181100,210707145,3490,3490,3490,3490,0
20240703,181000,210707145,3490,3490,3490,3490,0
20240703,180900,210707145,3490,3490,3490,3490,0
20240703,180800,210707145,3490,3490,3490,3490,0
20240703,180700,210707145,3490,3490,3490,3490,0
20240703,180600,210707145,3490,3490,3490,3490,0
20240703,180500,210707145,3490,3490,3490,3490,0
20240703,180400,210707145,3490,3490,3490,3490,0
20240703,180300,210707145,3490,3490,3490,3490,0
20240703,180200,210707145,3490,3490,3490,3490,0
20240703,180100,210707145,3490,3490,3490,3490,0
20240703,180000,210707145,3490,3490,3490,3490,0
20240703,175900,210707145,3490,3490,3490,3490,0
20240703,175800,210707145,3490,3490,3490,3490,0
20240703,175700,210707145,3490,3490,3490,3490,0
20240703,175600,210707145,3490,3490,3490,3490,0
20240703,175500,210707145,3490,3490,3490,3490,0
20240703,175400,210707145,3490,3490,3490,3490,0
20240703,175300,210707145,3490,3490,3490,3490,0
20240703,175200,210707145,3490,3490,3490,3490,0
20240703,175100,210707145,3490,3490,3490,3490,0
20240703,175000,210707145,3490,3490,3490,3490,0
20240703,174900,210707145,3490,3490,3490,3490,0
20240703,174800,210707145,3490,3490,3490,3490,0
20240703,174700,210707145,3490,3490,3490,3490,0
20240703,174600,210707145,3490,3490,3490,3490,0
20240703,174500,210707145,3490,3490,3490,3490,0
20240703,174400,210707145,3490,3490,3490,3490,0
20240703,174300,210707145,3490,3490,3490,3490,141
20240703,174200,210707145,3490,3490,3490,3490,0
20240703,174100,210707145,3490,3490,3490,3490,0
20240703,174000,210707145,3490,3490,3490,3490,0
20240703,173900,210707145,3490,3490,3490,3490,0
20240703,173800,210707145,3490,3490,3490,3490,0
20240703,173700,210707145,3490,3490,3490,3490,0
20240703,173600,210707145,3490,3490,3490,3490,0
20240703,173500,210707145,3490,3490,3490,3490,0
20240703,173400,210707145,3490,3490,3490,3490,0
20240703,173300,210707145,3490,3490,3490,3490,0
20240703,173200,210707145,3490,3490,3490,3490,0
20240703,173100,210707145,3490,3490,3490,3490,0
20240703,173000,210707145,3490,3490,3490,3490,0
20240703,172900,210707145,3490,3490,3490,3490,0
20240703,172800,210707145,3490,3490,3490,3490,0
20240703,172700,210707145,3490,3490,3490,3490,0
20240703,172600,210707145,3490,3490,3490,3490,0
20240703,172500,210707145,3490,3490,3490,3490,0
20240703,172400,210707145,3490,3490,3490,3490,0
20240703,172300,210707145,3490,3490,3490,3490,0
20240703,172200,210707145,3490,3490,3490,3490,0
20240703,172100,210707145,3490,3490,3490,3490,0
20240703,172000,210707145,3490,3490,3490,3490,0
20240703,171900,210707145,3490,3490,3490,3490,0
20240703,171800,210707145,3490,3490,3490,3490,0
20240703,171700,210707145,3490,3490,3490,3490,0
20240703,171600,210707145,3490,3490,3490,3490,0
20240703,171500,210707145,3490,3490,3490,3490,0
20240703,171400,210707145,3490,3490,3490,3490,0
20240703,171300,210707145,3490,3490,3490,3490,141
20240703,171200,210707145,3490,3490,3490,3490,0
20240703,171100,210707145,3490,3490,3490,3490,0
20240703,171000,210707145,3490,3490,3490,3490,0
20240703,170900,210707145,3490,3490,3490,3490,0
20240703,170800,210707145,3490,3490,3490,3490,0
20240703,170700,210707145,3490,3490,3490,3490,0
20240703,170600,210707145,3490,3490,3490,3490,0
20240703,170500,210707145,3490,3490,3490,3490,0
20240703,170400,210707145,3490,3490,3490,3490,0
20240703,170300,210707145,3490,3490,3490,3490,0
20240703,170200,210707145,3490,3490,3490,3490,0
20240703,170100,210707145,3490,3490,3490,3490,0
20240703,170000,210707145,3490,3490,3490,3490,0
20240703,165900,210707145,3490,3490,3490,3490,0
20240703,165800,210707145,3490,3490,3490,3490,0
20240703,165700,210707145,3490,3490,3490,3490,0
20240703,165600,210707145,3490,3490,3490,3490,0
20240703,165500,210707145,3490,3490,3490,3490,0
20240703,165400,210707145,3490,3490,3490,3490,0
20240703,165300,210707145,3490,3490,3490,3490,0
20240703,165200,210707145,3490,3490,3490,3490,0
20240703,165100,210707145,3490,3490,3490,3490,0
20240703,165000,210707145,3490,3490,3490,3490,0
20240703,164900,210707145,3490,3490,3490,3490,0
20240703,164800,210707145,3490,3490,3490,3490,0
20240703,164700,210707145,3490,3490,3490,3490,0
20240703,164600,210707145,3490,3490,3490,3490,0
20240703,164500,210707145,3490,3490,3490,3490,0
20240703,164400,210707145,3490,3490,3490,3490,0
20240703,164300,210707145,3490,3490,3490,3490,141
20240703,164200,210707145,3490,3490,3490,3490,0
20240703,164100,210707145,3490,3490,3490,3490,0
20240703,164000,210707145,3490,3490,3490,3490,0
20240703,163900,210707145,3490,3490,3490,3490,0
20240703,163800,210707145,3490,3490,3490,3490,0
20240703,163700,210707145,3490,3490,3490,3490,0
20240703,163600,210707145,3490,3490,3490,3490,0
20240703,163500,210707145,3490,3490,3490,3490,0
20240703,163400,210707145,3490,3490,3490,3490,0
20240703,163300,210707145,3490,3490,3490,3490,0
20240703,163200,210707145,3490,3490,3490,3490,0
20240703,163100,210707145,3490,3490,3490,3490,0
20240703,163000,210707145,3490,3490,3490,3490,0
20240703,162900,210707145,3490,3490,3490,3490,0
20240703,162800,210707145,3490,3490,3490,3490,0
20240703,162700,210707145,3490,3490,3490,3490,0
20240703,162600,210707145,3490,3490,3490,3490,0
20240703,162500,210707145,3490,3490,3490,3490,0
20240703,162400,210707145,3490,3490,3490,3490,0
20240703,162300,210707145,3490,3490,3490,3490,0
20240703,162200,210707145,3490,3490,3490,3490,0
20240703,162100,210707145,3490,3490,3490,3490,0
20240703,162000,210707145,3490,3490,3490,3490,0
20240703,161900,210707145,3490,3490,3490,3490,0
20240703,161800,210707145,3490,3490,3490,3490,0
20240703,161700,210707145,3490,3490,3490,3490,0
20240703,161600,210707145,3490,3490,3490,3490,0
20240703,161500,210707145,3490,3490,3490,3490,0
20240703,161400,210707145,3490,3490,3490,3490,0
20240703,161300,210707145,3490,3490,3490,3490,141
20240703,161200,210707145,3490,3490,3490,3490,0
20240703,161100,210707145,3490,3490,3490,3490,0
20240703,161000,210707145,3490,3490,3490,3490,0
20240703,160900,210707145,3490,3490,3490,3490,0
20240703,160800,210707145,3490,3490,3490,3490,0
20240703,160700,210707145,3490,3490,3490,3490,0
20240703,160600,210707145,3490,3490,3490,3490,0
20240703,160500,210707145,3490,3490,3490,3490,0
20240703,160400,210707145,3490,3490,3490,3490,0
20240703,160300,210707145,3490,3490,3490,3490,0
20240703,160200,210707145,3490,3490,3490,3490,0
20240703,160100,210707145,3490,3490,3490,3490,0
20240703,160000,210707145,3490,3490,3490,3490,0
20240703,155900,210707145,3490,3490,3490,3490,0
20240703,155800,210707145,3490,3490,3490,3490,0
20240703,155700,210707145,3490,3490,3490,3490,0
20240703,155600,210707145,3490,3490,3490,3490,0
20240703,155500,210707145,3490,3490,3490,3490,0
20240703,155400,210707145,3490,3490,3490,3490,0
20240703,155300,210707145,3490,3490,3490,3490,0
20240703,155200,210707145,3490,3490,3490,3490,0
20240703,155100,210707145,3490,3490,3490,3490,0
20240703,155000,210707145,3490,3490,3490,3490,0
20240703,154900,210707145,3490,3490,3490,3490,0
20240703,154800,210707145,3490,3490,3490,3490,0
20240703,154700,210707145,3490,3490,3490,3490,0
20240703,154600,210707145,3490,3490,3490,3490,0
20240703,154500,210707145,3490,3490,3490,3490,0
20240703,154400,210707145,3490,3490,3490,3490,0
20240703,154300,210707145,3490,3490,3490,3490,141
20240703,154200,210707145,3490,3490,3490,3490,0
20240703,154100,210707145,3490,3490,3490,3490,0
20240703,154000,210707145,3490,3490,3490,3490,0
20240703,153900,210707145,3490,3490,3490,3490,0
20240703,153800,210707145,3490,3490,3490,3490,0
20240703,153700,210707145,3490,3490,3490,3490,0
20240703,153600,210707145,3490,3490,3490,3490,0
20240703,153500,210707145,3490,3490,3490,3490,0
20240703,153400,210707145,3490,3490,3490,3490,0
20240703,153300,210707145,3490,3490,3490,3490,0
20240703,153200,210707145,3490,3490,3490,3490,0
20240703,153100,210707145,3490,3490,3490,3490,0
20240703,153000,210707145,3490,3490,3490,3490,141
20240703,152900,210215055,3475,3475,3475,3475,0
20240703,152800,210215055,3475,3475,3475,3475,0
20240703,152700,210215055,3475,3475,3475,3475,0
20240703,152600,210215055,3475,3475,3475,3475,0
20240703,152500,210215055,3475,3475,3475,3475,0
20240703,152400,210215055,3475,3475,3475,3475,0
20240703,152300,210215055,3475,3475,3475,3475,0
20240703,152200,210215055,3475,3475,3475,3475,0
20240703,152100,210215055,3475,3475,3475,3475,0
20240703,152000,210215055,3475,3475,3475,3475,0
20240703,151900,210215055,3475,3475,3475,3475,0
20240703,151800,210215055,3475,3475,3475,3475,0
20240703,151700,210215055,3475,3475,3475,3475,0
20240703,151600,210215055,3475,3490,3490,3475,38
20240703,151500,210082960,3475,3475,3475,3475,0
20240703,151400,210082960,3475,3475,3475,3475,0
20240703,151300,210082960,3475,3475,3475,3475,0
20240703,151200,210082960,3475,3475,3475,3475,12
20240703,151100,210041260,3475,3480,3480,3475,94
20240703,151000,209714600,3480,3480,3480,3480,0
20240703,150900,209714600,3480,3480,3480,3480,0
20240703,150800,209714600,3480,3480,3480,3480,0
20240703,150700,209714600,3480,3480,3480,3480,0
20240703,150600,209714600,3480,3480,3480,3480,0
20240703,150500,209714600,3480,3480,3480,3480,2
20240703,150400,209707640,3480,3480,3480,3480,0
20240703,150300,209707640,3480,3480,3480,3480,80
20240703,150200,209429240,3480,3480,3480,3480,1
20240703,150100,209425760,3480,3480,3480,3480,0
20240703,150000,209425760,3480,3480,3480,3480,3
20240703,145900,209415320,3475,3475,3475,3475,229
20240703,145800,208619545,3475,3475,3475,3475,0
20240703,145700,208619545,3475,3475,3475,3475,29
20240703,145600,208518770,3475,3475,3475,3475,0
20240703,145500,208518770,3475,3475,3475,3475,0
20240703,145400,208518770,3475,3475,3475,3475,64
20240703,145300,208296370,3475,3475,3475,3475,0
20240703,145200,208296370,3475,3475,3475,3475,0
20240703,145100,208296370,3475,3475,3475,3475,0
20240703,145000,208296370,3475,3475,3475,3475,0
20240703,144900,208296370,3475,3475,3475,3475,0
20240703,144800,208296370,3475,3475,3475,3475,9
20240703,144700,208265095,3480,3480,3480,3480,0
20240703,144600,208265095,3480,3480,3480,3480,0
20240703,144500,208265095,3480,3480,3480,3480,0
20240703,144400,208265095,3480,3480,3480,3480,46
20240703,144300,208105015,3495,3495,3495,3495,0
20240703,144200,208105015,3495,3495,3495,3495,0
20240703,144100,208105015,3495,3495,3495,3495,0
20240703,144000,208105015,3495,3495,3495,3495,0
20240703,143900,208105015,3495,3495,3495,3495,0
20240703,143800,208105015,3495,3495,3495,3495,0
20240703,143700,208105015,3495,3495,3495,3495,1
20240703,143600,208101520,3470,3495,3495,3470,156
20240703,143500,207560175,3470,3470,3470,3470,0
20240703,143400,207560175,3470,3470,3470,3470,0
20240703,143300,207560175,3470,3470,3470,3470,0
20240703,143200,207560175,3470,3470,3470,3470,0
20240703,143100,207560175,3470,3470,3470,3470,80
20240703,143000,207282575,3470,3490,3490,3470,1111
20240703,142900,203408460,3490,3490,3490,3490,0
20240703,142800,203408460,3490,3490,3490,3490,0
20240703,142700,203408460,3490,3490,3490,3490,0
20240703,142600,203408460,3490,3490,3490,3490,0
20240703,142500,203408460,3490,3480,3490,3480,1398
20240703,142400,198533420,3480,3480,3480,3480,2
20240703,142300,198526460,3470,3470,3470,3470,0
20240703,142200,198526460,3470,3470,3470,3470,0
20240703,142100,198526460,3470,3485,3485,3470,2317
20240703,142000,190471795,3490,3490,3490,3490,0
20240703,141900,190471795,3490,3490,3490,3490,0
20240703,141800,190471795,3490,3490,3490,3490,0
20240703,141700,190471795,3490,3490,3490,3490,0
20240703,141600,190471795,3490,3490,3490,3490,0
20240703,141500,190471795,3490,3490,3490,3490,1
20240703,141400,190468305,3490,3490,3490,3490,0
20240703,141300,190468305,3490,3490,3490,3490,0
20240703,141200,190468305,3490,3490,3490,3490,0
20240703,141100,190468305,3490,3490,3490,3490,0
20240703,141000,190468305,3490,3490,3490,3490,0
20240703,140900,190468305,3490,3490,3490,3490,0
20240703,140800,190468305,3490,3490,3490,3490,0
20240703,140700,190468305,3490,3490,3490,3490,1
20240703,140600,190464815,3480,3480,3480,3480,0
20240703,140500,190464815,3480,3480,3480,3480,0
20240703,140400,190464815,3480,3480,3480,3480,56
20240703,140300,190269935,3495,3495,3495,3495,0
20240703,140200,190269935,3495,3495,3495,3495,0
20240703,140100,190269935,3495,3495,3495,3495,0
20240703,140000,190269935,3495,3495,3495,3495,0
20240703,135900,190269935,3495,3495,3495,3495,0
20240703,135800,190269935,3495,3495,3495,3495,0
20240703,135700,190269935,3495,3495,3495,3495,0
20240703,135600,190269935,3495,3495,3495,3495,0
20240703,135500,190269935,3495,3495,3495,3495,0
20240703,135400,190269935,3495,3495,3495,3495,0
20240703,135300,190269935,3495,3495,3495,3495,60
20240703,135200,190060235,3495,3495,3495,3495,49
20240703,135100,189888980,3495,3495,3495,3495,0
20240703,135000,189888980,3495,3495,3495,3495,0
20240703,134900,189888980,3495,3495,3495,3495,0
20240703,134800,189888980,3495,3495,3495,3495,0
20240703,134700,189888980,3495,3495,3495,3495,0
20240703,134600,189888980,3495,3495,3495,3495,11
20240703,134500,189850535,3495,3495,3495,3495,1
20240703,134400,189847040,3500,3500,3500,3500,3
20240703,134300,189836540,3500,3500,3500,3500,2
20240703,134200,189829540,3500,3500,3500,3500,0
20240703,134100,189829540,3500,3500,3500,3500,0
20240703,134000,189829540,3500,3500,3500,3500,0
20240703,133900,189829540,3500,3500,3500,3500,0
20240703,133800,189829540,3500,3500,3500,3500,0
20240703,133700,189829540,3500,3500,3500,3500,0
20240703,133600,189829540,3500,3500,3500,3500,0
20240703,133500,189829540,3500,3500,3500,3500,1
20240703,133400,189826040,3500,3500,3500,3500,0
20240703,133300,189826040,3500,3500,3500,3500,0
20240703,133200,189826040,3500,3500,3500,3500,0
20240703,133100,189826040,3500,3500,3500,3500,0
20240703,133000,189826040,3500,3500,3500,3500,0
20240703,132900,189826040,3500,3500,3500,3500,0
20240703,132800,189826040,3500,3500,3500,3500,1
20240703,132700,189822540,3500,3500,3500,3495,201
20240703,132600,189120035,3495,3470,3495,3470,1623
20240703,132500,183468175,3495,3495,3495,3495,0
20240703,132400,183468175,3495,3495,3495,3495,0
20240703,132300,183468175,3495,3495,3495,3495,1
20240703,132200,183464680,3470,3470,3470,3470,0
20240703,132100,183464680,3470,3470,3470,3470,0
20240703,132000,183464680,3470,3470,3470,3470,1
20240703,131900,183461210,3495,3495,3495,3495,0
20240703,131800,183461210,3495,3495,3495,3495,0
20240703,131700,183461210,3495,3495,3495,3495,0
20240703,131600,183461210,3495,3495,3495,3495,0
20240703,131500,183461210,3495,3495,3495,3495,0
20240703,131400,183461210,3495,3495,3495,3495,0
20240703,131300,183461210,3495,3495,3495,3495,0
20240703,131200,183461210,3495,3495,3495,3495,0
20240703,131100,183461210,3495,3495,3495,3495,0
20240703,131000,183461210,3495,3495,3495,3495,2
20240703,130900,183454220,3495,3495,3495,3495,1
20240703,130800,183450725,3495,3495,3495,3495,3
20240703,130700,183440240,3470,3470,3470,3470,0
20240703,130600,183440240,3470,3470,3470,3470,0
20240703,130500,183440240,3470,3470,3470,3470,0
20240703,130400,183440240,3470,3485,3485,3470,400
20240703,130300,182049675,3485,3485,3485,3485,0
20240703,130200,182049675,3485,3485,3485,3485,0
20240703,130100,182049675,3485,3485,3485,3485,0
20240703,130000,182049675,3485,3485,3485,3485,0
20240703,125900,182049675,3485,3485,3485,3485,0
20240703,125800,182049675,3485,3485,3485,3485,0
20240703,125700,182049675,3485,3485,3485,3485,229
20240703,125600,181251610,3485,3485,3485,3485,1
20240703,125500,181248125,3485,3485,3485,3485,0
20240703,125400,181248125,3485,3485,3485,3485,0
20240703,125300,181248125,3485,3485,3485,3485,287
20240703,125200,180247930,3485,3485,3485,3485,6
20240703,125100,180227020,3485,3485,3485,3485,2
20240703,125000,180220050,3485,3485,3485,3485,0
20240703,124900,180220050,3485,3485,3485,3485,1
20240703,124800,180216565,3485,3485,3485,3485,0
20240703,124700,180216565,3485,3485,3485,3485,1
20240703,124600,180213080,3470,3470,3470,3470,0
20240703,124500,180213080,3470,3470,3470,3470,0
20240703,124400,180213080,3470,3470,3470,3470,0
20240703,124300,180213080,3470,3480,3480,3470,230
20240703,124200,179413415,3480,3480,3480,3480,0
20240703,124100,179413415,3480,3480,3480,3480,0
20240703,124000,179413415,3480,3480,3480,3480,100
20240703,123900,179065415,3485,3485,3485,3485,0
20240703,123800,179065415,3485,3485,3485,3485,0
20240703,123700,179065415,3485,3485,3485,3485,0
20240703,123600,179065415,3485,3485,3485,3485,47
20240703,123500,178901620,3480,3480,3480,3480,0
20240703,123400,178901620,3480,3480,3480,3480,0
20240703,123300,178901620,3480,3480,3480,3480,3
20240703,123200,178891180,3475,3475,3475,3475,0
20240703,123100,178891180,3475,3475,3475,3475,43
20240703,123000,178741755,3475,3475,3475,3475,2
20240703,122900,178734805,3475,3475,3475,3475,0
20240703,122800,178734805,3475,3475,3475,3475,0
20240703,122700,178734805,3475,3475,3475,3475,1
20240703,122600,178731330,3470,3470,3470,3470,3
20240703,122500,178720920,3470,3470,3470,3470,10
20240703,122400,178686220,3470,3470,3470,3470,0
20240703,122300,178686220,3470,3470,3470,3470,3
20240703,122200,178675810,3475,3475,3475,3475,100
20240703,122100,178328310,3475,3470,3475,3470,4
20240703,122000,178314420,3470,3470,3470,3470,0
20240703,121900,178314420,3470,3470,3470,3470,0
20240703,121800,178314420,3470,3470,3470,3470,10
20240703,121700,178279720,3470,3470,3470,3470,2
20240703,121600,178272780,3475,3475,3475,3475,0
20240703,121500,178272780,3475,3475,3475,3475,0
20240703,121400,178272780,3475,3475,3475,3475,4
20240703,121300,178258880,3475,3475,3475,3475,0
20240703,121200,178258880,3475,3475,3475,3475,12
20240703,121100,178217180,3475,3475,3475,3475,36
20240703,121000,178092080,3475,3475,3475,3475,0
20240703,120900,178092080,3475,3475,3475,3475,0
20240703,120800,178092080,3475,3475,3475,3475,0
20240703,120700,178092080,3475,3475,3475,3475,0
20240703,120600,178092080,3475,3475,3475,3475,0
20240703,120500,178092080,3475,3475,3475,3475,0
20240703,120400,178092080,3475,3475,3475,3475,0
20240703,120300,178092080,3475,3475,3475,3475,0
20240703,120200,178092080,3475,3475,3475,3475,0
20240703,120100,178092080,3475,3475,3475,3475,0
20240703,120000,178092080,3475,3475,3475,3475,0
20240703,115900,178092080,3475,3475,3475,3475,0
20240703,115800,178092080,3475,3475,3475,3475,0
20240703,115700,178092080,3475,3475,3475,3475,0
20240703,115600,178092080,3475,3475,3475,3475,0
20240703,115500,178092080,3475,3475,3475,3475,1
20240703,115400,178088605,3480,3480,3480,3480,0
20240703,115300,178088605,3480,3480,3480,3480,0
20240703,115200,178088605,3480,3480,3480,3480,0
20240703,115100,178088605,3480,3480,3480,3480,0
20240703,115000,178088605,3480,3480,3480,3480,0
20240703,114900,178088605,3480,3480,3480,3480,0
20240703,114800,178088605,3480,3480,3480,3480,0
20240703,114700,178088605,3480,3480,3480,3480,0
20240703,114600,178088605,3480,3480,3480,3480,0
20240703,114500,178088605,3480,3480,3480,3480,0
20240703,114400,178088605,3480,3480,3480,3480,0
20240703,114300,178088605,3480,3480,3480,3480,0
20240703,114200,178088605,3480,3480,3480,3480,0
20240703,114100,178088605,3480,3480,3480,3480,0
20240703,114000,178088605,3480,3480,3480,3480,92
20240703,113900,177768445,3485,3485,3485,3485,0
20240703,113800,177768445,3485,3485,3485,3485,1
20240703,113700,177764960,3485,3485,3485,3485,1
20240703,113600,177761475,3485,3485,3485,3485,0
20240703,113500,177761475,3485,3485,3485,3485,0
20240703,113400,177761475,3485,3485,3485,3485,0
20240703,113300,177761475,3485,3485,3485,3485,0
20240703,113200,177761475,3485,3485,3485,3485,0
20240703,113100,177761475,3485,3485,3485,3485,0
20240703,113000,177761475,3485,3485,3485,3485,0
20240703,112900,177761475,3485,3485,3485,3485,0
20240703,112800,177761475,3485,3485,3485,3485,5
20240703,112700,177744050,3480,3480,3480,3480,510
20240703,112600,175969250,3485,3485,3485,3485,5
20240703,112500,175951825,3485,3485,3485,3485,0
20240703,112400,175951825,3485,3485,3485,3485,10
20240703,112300,175916975,3480,3480,3480,3480,0
20240703,112200,175916975,3480,3480,3480,3480,500
20240703,112100,174176975,3485,3485,3485,3485,0
20240703,112000,174176975,3485,3490,3490,3485,2
20240703,111900,174170000,3490,3490,3490,3490,0
20240703,111800,174170000,3490,3490,3490,3490,0
20240703,111700,174170000,3490,3490,3490,3490,0
20240703,111600,174170000,3490,3490,3490,3490,5
20240703,111500,174152550,3470,3470,3470,3470,0
20240703,111400,174152550,3470,3475,3475,3470,12
20240703,111300,174110905,3480,3485,3485,3480,12
20240703,111200,174069095,3485,3485,3485,3485,1
20240703,111100,174065610,3490,3490,3490,3490,150
20240703,111000,173542110,3490,3485,3490,3485,200
20240703,110900,172844200,3490,3490,3490,3490,0
20240703,110800,172844200,3490,3490,3490,3490,0
20240703,110700,172844200,3490,3490,3490,3490,0
20240703,110600,172844200,3490,3490,3490,3490,0
20240703,110500,172844200,3490,3490,3490,3490,0
20240703,110400,172844200,3490,3490,3490,3490,0
20240703,110300,172844200,3490,3490,3490,3490,0
20240703,110200,172844200,3490,3490,3490,3490,0
20240703,110100,172844200,3490,3490,3490,3490,15
20240703,110000,172791850,3470,3470,3470,3470,0
20240703,105900,172791850,3470,3470,3470,3470,0
20240703,105800,172791850,3470,3470,3470,3470,9
20240703,105700,172760620,3500,3475,3500,3475,2000
20240703,105600,165765040,3475,3475,3475,3475,3
20240703,105500,165754615,3480,3480,3480,3480,0
20240703,105400,165754615,3480,3480,3480,3480,0
20240703,105300,165754615,3480,3480,3480,3480,12
20240703,105200,165712855,3485,3465,3485,3465,13
20240703,105100,165667710,3500,3500,3500,3500,0
20240703,105000,165667710,3500,3500,3500,3500,0
20240703,104900,165667710,3500,3500,3500,3500,0
20240703,104800,165667710,3500,3500,3500,3500,0
20240703,104700,165667710,3500,3500,3500,3500,5
20240703,104600,165650210,3500,3500,3500,3500,0
20240703,104500,165650210,3500,3460,3505,3460,1061
20240703,104400,161938530,3455,3455,3455,3455,0
20240703,104300,161938530,3455,3455,3455,3455,0
20240703,104200,161938530,3455,3440,3455,3440,85
20240703,104100,161644870,3440,3455,3455,3440,1380
20240703,104000,156888305,3465,3465,3465,3465,0
20240703,103900,156888305,3465,3465,3465,3465,7
20240703,103800,156864050,3465,3455,3465,3450,1559
20240703,103700,151484600,3450,3460,3460,3450,4796
20240703,103600,134924115,3460,3460,3460,3460,0
20240703,103500,134924115,3460,3460,3460,3455,425
20240703,103400,133453625,3460,3460,3460,3460,2
20240703,103300,133446705,3460,3460,3460,3460,1500
20240703,103200,128256705,3460,3460,3460,3460,2
20240703,103100,128249785,3460,3460,3460,3455,117
20240703,103000,127845080,3465,3465,3465,3465,10
20240703,102900,127810430,3465,3460,3465,3460,765
20240703,102800,125163515,3460,3465,3470,3460,5301
20240703,102700,106808670,3470,3470,3470,3470,0
20240703,102600,106808670,3470,3470,3470,3470,51
20240703,102500,106631700,3470,3470,3470,3465,158
20240703,102400,106083455,3470,3470,3470,3470,4
20240703,102300,106069575,3465,3475,3475,3465,1036
20240703,102200,102475345,3475,3475,3475,3475,70
20240703,102100,102232095,3475,3475,3475,3475,9
20240703,102000,102200820,3475,3475,3475,3475,79
20240703,101900,101926295,3480,3480,3480,3480,0
20240703,101800,101926295,3480,3480,3480,3480,1
20240703,101700,101922815,3470,3475,3475,3470,200
20240703,101600,101228620,3475,3475,3475,3475,0
20240703,101500,101228620,3475,3475,3475,3475,0
20240703,101400,101228620,3475,3475,3475,3475,0
20240703,101300,101228620,3475,3465,3475,3465,827
20240703,101200,98360505,3465,3475,3475,3465,2081
20240703,101100,91144165,3470,3470,3470,3470,285
20240703,101000,90155215,3470,3480,3480,3470,2781
20240703,100900,80501315,3480,3480,3480,3480,245
20240703,100800,79648715,3475,3475,3475,3475,0
20240703,100700,79648715,3475,3480,3480,3470,3380
20240703,100600,67898985,3485,3485,3485,3485,940
20240703,100500,64623085,3490,3490,3490,3490,1486
20240703,100400,59436945,3495,3495,3495,3495,5
20240703,100300,59419470,3495,3495,3495,3495,812
20240703,100200,56581530,3495,3500,3500,3495,363
20240703,100100,55312820,3495,3495,3495,3495,100
20240703,100000,54963320,3500,3500,3500,3500,0
20240703,095900,54963320,3500,3500,3500,3500,56
20240703,095800,54767320,3495,3495,3495,3495,169
20240703,095700,54176665,3490,3495,3495,3490,894
20240703,095600,51056330,3495,3495,3495,3495,100
20240703,095500,50706830,3495,3495,3495,3495,1201
20240703,095400,46509335,3495,3495,3495,3495,1466
20240703,095300,41385665,3500,3500,3500,3500,0
20240703,095200,41385665,3500,3500,3500,3500,14
20240703,095100,41336665,3500,3500,3500,3500,429
20240703,095000,39835165,3500,3495,3500,3495,101
20240703,094900,39482165,3500,3500,3500,3500,0
20240703,094800,39482165,3500,3500,3500,3500,417
20240703,094700,38022665,3500,3500,3500,3500,100
20240703,094600,37672665,3500,3505,3505,3500,34
20240703,094500,37553660,3505,3505,3505,3505,80
20240703,094400,37273260,3505,3505,3505,3505,0
20240703,094300,37273260,3505,3505,3505,3505,43
20240703,094200,37122545,3495,3500,3500,3495,506
20240703,094100,35351550,3505,3505,3505,3505,6
20240703,094000,35330520,3505,3505,3505,3505,10
20240703,093900,35295470,3505,3505,3505,3505,30
20240703,093800,35190320,3505,3505,3505,3505,11
20240703,093700,35151765,3500,3500,3500,3500,0
20240703,093600,35151765,3500,3500,3500,3500,0
20240703,093500,35151765,3500,3500,3500,3500,104
20240703,093400,34787765,3500,3500,3500,3500,19
20240703,093300,34721265,3500,3500,3500,3500,5
20240703,093200,34703765,3500,3500,3500,3500,0
20240703,093100,34703765,3500,3500,3500,3500,0
20240703,093000,34703765,3500,3500,3500,3500,0
20240703,092900,34703765,3500,3500,3500,3500,1013
20240703,092800,31158265,3500,3500,3500,3500,20
20240703,092700,31088265,3500,3500,3500,3500,867
20240703,092600,28053765,3505,3505,3505,3505,172
20240703,092500,27450905,3510,3515,3515,3510,30
20240703,092400,27345555,3515,3515,3515,3515,0
20240703,092300,27345555,3515,3515,3515,3515,5
20240703,092200,27327980,3515,3515,3515,3515,0
20240703,092100,27327980,3515,3515,3515,3515,0
20240703,092000,27327980,3515,3520,3520,3515,12
20240703,091900,27285765,3520,3520,3520,3505,1014
20240703,091800,23729830,3525,3525,3525,3525,6
20240703,091700,23708680,3525,3520,3525,3520,80
20240703,091600,23427030,3505,3505,3505,3505,0
20240703,091500,23427030,3505,3505,3505,3505,0
20240703,091400,23427030,3505,3505,3505,3505,100
20240703,091300,23076530,3505,3505,3505,3505,489
20240703,091200,21362585,3525,3525,3525,3525,1309
20240703,091100,16748360,3525,3525,3525,3525,156
20240703,091000,16198460,3525,3505,3525,3505,520
20240703,090900,14375820,3505,3505,3505,3505,4
20240703,090800,14361800,3500,3500,3500,3500,2096
20240703,090700,7025800,3500,3500,3500,3500,1
20240703,090600,7022300,3500,3500,3500,3500,320
20240703,090500,5902300,3500,3505,3505,3500,609
20240703,090400,3769675,3505,3505,3505,3505,10
20240703,090300,3734625,3500,3500,3500,3500,0
20240703,090200,3734625,3500,3500,3500,3500,290
20240703,090100,2719625,3500,3505,3505,3500,493
20240703,090000,991915,3505,3505,3505,3505,283