KissMeData/030530/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,191500,123563220,3410,3410,3410,3410,1665
20240711,191400,123563220,3410,3410,3410,3410,0
20240711,191300,123563220,3410,3410,3410,3410,0
20240711,191200,123563220,3410,3410,3410,3410,0
20240711,191100,123563220,3410,3410,3410,3410,0
20240711,191000,123563220,3410,3410,3410,3410,0
20240711,190900,123563220,3410,3410,3410,3410,0
20240711,190800,123563220,3410,3410,3410,3410,0
20240711,190700,123563220,3410,3410,3410,3410,0
20240711,190600,123563220,3410,3410,3410,3410,0
20240711,190500,123563220,3410,3410,3410,3410,0
20240711,190400,123563220,3410,3410,3410,3410,0
20240711,190300,123563220,3410,3410,3410,3410,0
20240711,190200,123563220,3410,3410,3410,3410,0
20240711,190100,123563220,3410,3410,3410,3410,0
20240711,190000,123563220,3410,3410,3410,3410,0
20240711,185900,123563220,3410,3410,3410,3410,0
20240711,185800,123563220,3410,3410,3410,3410,0
20240711,185700,123563220,3410,3410,3410,3410,0
20240711,185600,123563220,3410,3410,3410,3410,0
20240711,185500,123563220,3410,3410,3410,3410,0
20240711,185400,123563220,3410,3410,3410,3410,0
20240711,185300,123563220,3410,3410,3410,3410,0
20240711,185200,123563220,3410,3410,3410,3410,0
20240711,185100,123563220,3410,3410,3410,3410,0
20240711,185000,123563220,3410,3410,3410,3410,0
20240711,184900,123563220,3410,3410,3410,3410,0
20240711,184800,123563220,3410,3410,3410,3410,0
20240711,184700,123563220,3410,3410,3410,3410,0
20240711,184600,123563220,3410,3410,3410,3410,0
20240711,184500,123563220,3410,3410,3410,3410,1665
20240711,184400,123563220,3410,3410,3410,3410,0
20240711,184300,123563220,3410,3410,3410,3410,0
20240711,184200,123563220,3410,3410,3410,3410,0
20240711,184100,123563220,3410,3410,3410,3410,0
20240711,184000,123563220,3410,3410,3410,3410,0
20240711,183900,123563220,3410,3410,3410,3410,0
20240711,183800,123563220,3410,3410,3410,3410,0
20240711,183700,123563220,3410,3410,3410,3410,0
20240711,183600,123563220,3410,3410,3410,3410,0
20240711,183500,123563220,3410,3410,3410,3410,0
20240711,183400,123563220,3410,3410,3410,3410,0
20240711,183300,123563220,3410,3410,3410,3410,0
20240711,183200,123563220,3410,3410,3410,3410,0
20240711,183100,123563220,3410,3410,3410,3410,0
20240711,183000,123563220,3410,3410,3410,3410,0
20240711,182900,123563220,3410,3410,3410,3410,0
20240711,182800,123563220,3410,3410,3410,3410,0
20240711,182700,123563220,3410,3410,3410,3410,0
20240711,182600,123563220,3410,3410,3410,3410,0
20240711,182500,123563220,3410,3410,3410,3410,0
20240711,182400,123563220,3410,3410,3410,3410,0
20240711,182300,123563220,3410,3410,3410,3410,0
20240711,182200,123563220,3410,3410,3410,3410,0
20240711,182100,123563220,3410,3410,3410,3410,0
20240711,182000,123563220,3410,3410,3410,3410,0
20240711,181900,123563220,3410,3410,3410,3410,0
20240711,181800,123563220,3410,3410,3410,3410,0
20240711,181700,123563220,3410,3410,3410,3410,0
20240711,181600,123563220,3410,3410,3410,3410,0
20240711,181500,123563220,3410,3410,3410,3410,1665
20240711,181400,123563220,3410,3410,3410,3410,0
20240711,181300,123563220,3410,3410,3410,3410,0
20240711,181200,123563220,3410,3410,3410,3410,0
20240711,181100,123563220,3410,3410,3410,3410,0
20240711,181000,123563220,3410,3410,3410,3410,0
20240711,180900,123563220,3410,3410,3410,3410,0
20240711,180800,123563220,3410,3410,3410,3410,0
20240711,180700,123563220,3410,3410,3410,3410,0
20240711,180600,123563220,3410,3410,3410,3410,0
20240711,180500,123563220,3410,3410,3410,3410,0
20240711,180400,123563220,3410,3410,3410,3410,0
20240711,180300,123563220,3410,3410,3410,3410,0
20240711,180200,123563220,3410,3410,3410,3410,0
20240711,180100,123563220,3410,3410,3410,3410,0
20240711,180000,123563220,3410,3410,3410,3410,0
20240711,175900,123563220,3410,3410,3410,3410,0
20240711,175800,123563220,3410,3410,3410,3410,0
20240711,175700,123563220,3410,3410,3410,3410,0
20240711,175600,123563220,3410,3410,3410,3410,0
20240711,175500,123563220,3410,3410,3410,3410,0
20240711,175400,123563220,3410,3410,3410,3410,0
20240711,175300,123563220,3410,3410,3410,3410,0
20240711,175200,123563220,3410,3410,3410,3410,0
20240711,175100,123563220,3410,3410,3410,3410,0
20240711,175000,123563220,3410,3410,3410,3410,0
20240711,174900,123563220,3410,3410,3410,3410,0
20240711,174800,123563220,3410,3410,3410,3410,0
20240711,174700,123563220,3410,3410,3410,3410,0
20240711,174600,123563220,3410,3410,3410,3410,0
20240711,174500,123563220,3410,3410,3410,3410,1665
20240711,174400,123563220,3410,3410,3410,3410,0
20240711,174300,123563220,3410,3410,3410,3410,0
20240711,174200,123563220,3410,3410,3410,3410,0
20240711,174100,123563220,3410,3410,3410,3410,0
20240711,174000,123563220,3410,3410,3410,3410,0
20240711,173900,123563220,3410,3410,3410,3410,0
20240711,173800,123563220,3410,3410,3410,3410,0
20240711,173700,123563220,3410,3410,3410,3410,0
20240711,173600,123563220,3410,3410,3410,3410,0
20240711,173500,123563220,3410,3410,3410,3410,0
20240711,173400,123563220,3410,3410,3410,3410,0
20240711,173300,123563220,3410,3410,3410,3410,0
20240711,173200,123563220,3410,3410,3410,3410,0
20240711,173100,123563220,3410,3410,3410,3410,0
20240711,173000,123563220,3410,3410,3410,3410,0
20240711,172900,123563220,3410,3410,3410,3410,0
20240711,172800,123563220,3410,3410,3410,3410,0
20240711,172700,123563220,3410,3410,3410,3410,0
20240711,172600,123563220,3410,3410,3410,3410,0
20240711,172500,123563220,3410,3410,3410,3410,0
20240711,172400,123563220,3410,3410,3410,3410,0
20240711,172300,123563220,3410,3410,3410,3410,0
20240711,172200,123563220,3410,3410,3410,3410,0
20240711,172100,123563220,3410,3410,3410,3410,0
20240711,172000,123563220,3410,3410,3410,3410,0
20240711,171900,123563220,3410,3410,3410,3410,0
20240711,171800,123563220,3410,3410,3410,3410,0
20240711,171700,123563220,3410,3410,3410,3410,0
20240711,171600,123563220,3410,3410,3410,3410,0
20240711,171500,123563220,3410,3410,3410,3410,1665
20240711,171400,123563220,3410,3410,3410,3410,0
20240711,171300,123563220,3410,3410,3410,3410,0
20240711,171200,123563220,3410,3410,3410,3410,0
20240711,171100,123563220,3410,3410,3410,3410,0
20240711,171000,123563220,3410,3410,3410,3410,0
20240711,170900,123563220,3410,3410,3410,3410,0
20240711,170800,123563220,3410,3410,3410,3410,0
20240711,170700,123563220,3410,3410,3410,3410,0
20240711,170600,123563220,3410,3410,3410,3410,0
20240711,170500,123563220,3410,3410,3410,3410,0
20240711,170400,123563220,3410,3410,3410,3410,0
20240711,170300,123563220,3410,3410,3410,3410,0
20240711,170200,123563220,3410,3410,3410,3410,0
20240711,170100,123563220,3410,3410,3410,3410,0
20240711,170000,123563220,3410,3410,3410,3410,0
20240711,165900,123563220,3410,3410,3410,3410,0
20240711,165800,123563220,3410,3410,3410,3410,0
20240711,165700,123563220,3410,3410,3410,3410,0
20240711,165600,123563220,3410,3410,3410,3410,0
20240711,165500,123563220,3410,3410,3410,3410,0
20240711,165400,123563220,3410,3410,3410,3410,0
20240711,165300,123563220,3410,3410,3410,3410,0
20240711,165200,123563220,3410,3410,3410,3410,0
20240711,165100,123563220,3410,3410,3410,3410,0
20240711,165000,123563220,3410,3410,3410,3410,0
20240711,164900,123563220,3410,3410,3410,3410,0
20240711,164800,123563220,3410,3410,3410,3410,0
20240711,164700,123563220,3410,3410,3410,3410,0
20240711,164600,123563220,3410,3410,3410,3410,0
20240711,164500,123563220,3410,3410,3410,3410,1665
20240711,164400,123563220,3410,3410,3410,3410,0
20240711,164300,123563220,3410,3410,3410,3410,0
20240711,164200,123563220,3410,3410,3410,3410,0
20240711,164100,123563220,3410,3410,3410,3410,0
20240711,164000,123563220,3410,3410,3410,3410,0
20240711,163900,123563220,3410,3410,3410,3410,0
20240711,163800,123563220,3410,3410,3410,3410,0
20240711,163700,123563220,3410,3410,3410,3410,0
20240711,163600,123563220,3410,3410,3410,3410,0
20240711,163500,123563220,3410,3410,3410,3410,0
20240711,163400,123563220,3410,3410,3410,3410,0
20240711,163300,123563220,3410,3410,3410,3410,0
20240711,163200,123563220,3410,3410,3410,3410,0
20240711,163100,123563220,3410,3410,3410,3410,0
20240711,163000,123563220,3410,3410,3410,3410,0
20240711,162900,123563220,3410,3410,3410,3410,0
20240711,162800,123563220,3410,3410,3410,3410,0
20240711,162700,123563220,3410,3410,3410,3410,0
20240711,162600,123563220,3410,3410,3410,3410,0
20240711,162500,123563220,3410,3410,3410,3410,0
20240711,162400,123563220,3410,3410,3410,3410,0
20240711,162300,123563220,3410,3410,3410,3410,0
20240711,162200,123563220,3410,3410,3410,3410,0
20240711,162100,123563220,3410,3410,3410,3410,0
20240711,162000,123563220,3410,3410,3410,3410,0
20240711,161900,123563220,3410,3410,3410,3410,0
20240711,161800,123563220,3410,3410,3410,3410,0
20240711,161700,123563220,3410,3410,3410,3410,0
20240711,161600,123563220,3410,3410,3410,3410,0
20240711,161500,123563220,3410,3410,3410,3410,1665
20240711,161400,123563220,3410,3410,3410,3410,0
20240711,161300,123563220,3410,3410,3410,3410,0
20240711,161200,123563220,3410,3410,3410,3410,0
20240711,161100,123563220,3410,3410,3410,3410,0
20240711,161000,123563220,3410,3410,3410,3410,0
20240711,160900,123563220,3410,3410,3410,3410,0
20240711,160800,123563220,3410,3410,3410,3410,0
20240711,160700,123563220,3410,3410,3410,3410,0
20240711,160600,123563220,3410,3410,3410,3410,0
20240711,160500,123563220,3410,3410,3410,3410,0
20240711,160400,123563220,3410,3410,3410,3410,0
20240711,160300,123563220,3410,3410,3410,3410,0
20240711,160200,123563220,3410,3410,3410,3410,0
20240711,160100,123563220,3410,3410,3410,3410,0
20240711,160000,123563220,3410,3410,3410,3410,0
20240711,155900,123563220,3410,3410,3410,3410,0
20240711,155800,123563220,3410,3410,3410,3410,0
20240711,155700,123563220,3410,3410,3410,3410,0
20240711,155600,123563220,3410,3410,3410,3410,0
20240711,155500,123563220,3410,3410,3410,3410,0
20240711,155400,123563220,3410,3410,3410,3410,0
20240711,155300,123563220,3410,3410,3410,3410,0
20240711,155200,123563220,3410,3410,3410,3410,0
20240711,155100,123563220,3410,3410,3410,3410,0
20240711,155000,123563220,3410,3410,3410,3410,0
20240711,154900,123563220,3410,3410,3410,3410,0
20240711,154800,123563220,3410,3410,3410,3410,0
20240711,154700,123563220,3410,3410,3410,3410,0
20240711,154600,123563220,3410,3410,3410,3410,0
20240711,154500,123563220,3410,3410,3410,3410,1665
20240711,154400,123563220,3410,3410,3410,3410,0
20240711,154300,123563220,3410,3410,3410,3410,0
20240711,154200,123563220,3410,3410,3410,3410,0
20240711,154100,123563220,3410,3410,3410,3410,0
20240711,154000,123563220,3410,3410,3410,3410,0
20240711,153900,123563220,3410,3410,3410,3410,0
20240711,153800,123563220,3410,3410,3410,3410,0
20240711,153700,123563220,3410,3410,3410,3410,0
20240711,153600,123563220,3410,3410,3410,3410,0
20240711,153500,123563220,3410,3410,3410,3410,0
20240711,153400,123563220,3410,3410,3410,3410,0
20240711,153300,123563220,3410,3410,3410,3410,0
20240711,153200,123563220,3410,3410,3410,3410,0
20240711,153100,123563220,3410,3410,3410,3410,0
20240711,153000,123563220,3410,3410,3410,3410,1665
20240711,152900,117885570,3405,3405,3405,3405,0
20240711,152800,117885570,3405,3405,3405,3405,0
20240711,152700,117885570,3405,3405,3405,3405,0
20240711,152600,117885570,3405,3405,3405,3405,0
20240711,152500,117885570,3405,3405,3405,3405,0
20240711,152400,117885570,3405,3405,3405,3405,0
20240711,152300,117885570,3405,3405,3405,3405,0
20240711,152200,117885570,3405,3405,3405,3405,0
20240711,152100,117885570,3405,3405,3405,3405,0
20240711,152000,117885570,3405,3405,3405,3405,0
20240711,151900,117885570,3405,3400,3405,3400,408
20240711,151800,116498155,3405,3405,3405,3405,0
20240711,151700,116498155,3405,3400,3405,3400,240
20240711,151600,115681955,3400,3400,3400,3400,0
20240711,151500,115681955,3400,3400,3400,3400,0
20240711,151400,115681955,3400,3400,3400,3400,50
20240711,151300,115511955,3405,3405,3405,3405,0
20240711,151200,115511955,3405,3405,3405,3405,1
20240711,151100,115508550,3400,3400,3400,3400,0
20240711,151000,115508550,3400,3400,3400,3400,0
20240711,150900,115508550,3400,3400,3400,3400,0
20240711,150800,115508550,3400,3400,3400,3400,200
20240711,150700,114828550,3400,3400,3400,3400,0
20240711,150600,114828550,3400,3400,3400,3400,0
20240711,150500,114828550,3400,3400,3400,3400,82
20240711,150400,114549750,3410,3410,3410,3410,0
20240711,150300,114549750,3410,3410,3410,3410,7
20240711,150200,114525880,3410,3410,3410,3410,0
20240711,150100,114525880,3410,3410,3410,3410,0
20240711,150000,114525880,3410,3410,3410,3410,0
20240711,145900,114525880,3410,3400,3410,3400,102
20240711,145800,114179065,3405,3405,3405,3405,0
20240711,145700,114179065,3405,3405,3405,3405,0
20240711,145600,114179065,3405,3405,3405,3405,0
20240711,145500,114179065,3405,3405,3405,3405,0
20240711,145400,114179065,3405,3405,3405,3405,0
20240711,145300,114179065,3405,3405,3405,3405,0
20240711,145200,114179065,3405,3405,3405,3405,0
20240711,145100,114179065,3405,3405,3405,3405,50
20240711,145000,114008815,3410,3410,3410,3410,9
20240711,144900,113978125,3410,3410,3410,3410,1
20240711,144800,113974715,3410,3410,3410,3410,101
20240711,144700,113630305,3410,3410,3410,3410,2
20240711,144600,113623485,3400,3400,3400,3400,600
20240711,144500,111583485,3410,3410,3410,3410,0
20240711,144400,111583485,3410,3400,3410,3400,13
20240711,144300,111539255,3400,3400,3400,3400,3
20240711,144200,111529055,3410,3410,3410,3410,0
20240711,144100,111529055,3410,3405,3410,3405,400
20240711,144000,110166055,3405,3405,3405,3405,0
20240711,143900,110166055,3405,3405,3405,3405,0
20240711,143800,110166055,3405,3405,3405,3405,0
20240711,143700,110166055,3405,3405,3405,3405,0
20240711,143600,110166055,3405,3405,3405,3405,0
20240711,143500,110166055,3405,3405,3405,3405,0
20240711,143400,110166055,3405,3405,3405,3405,0
20240711,143300,110166055,3405,3405,3405,3405,0
20240711,143200,110166055,3405,3405,3405,3405,100
20240711,143100,109825555,3405,3405,3405,3405,0
20240711,143000,109825555,3405,3405,3405,3405,0
20240711,142900,109825555,3405,3405,3405,3405,1
20240711,142800,109822150,3405,3405,3405,3405,0
20240711,142700,109822150,3405,3400,3405,3400,1000
20240711,142600,106419690,3400,3400,3400,3400,0
20240711,142500,106419690,3400,3400,3400,3400,0
20240711,142400,106419690,3400,3400,3400,3400,0
20240711,142300,106419690,3400,3400,3400,3400,0
20240711,142200,106419690,3400,3400,3400,3400,0
20240711,142100,106419690,3400,3400,3400,3400,0
20240711,142000,106419690,3400,3400,3400,3400,0
20240711,141900,106419690,3400,3400,3400,3400,0
20240711,141800,106419690,3400,3400,3400,3400,145
20240711,141700,105926690,3400,3400,3400,3400,0
20240711,141600,105926690,3400,3400,3400,3400,0
20240711,141500,105926690,3400,3400,3400,3400,14
20240711,141400,105879090,3400,3400,3400,3400,1
20240711,141300,105875690,3395,3395,3395,3395,1
20240711,141200,105872295,3400,3400,3400,3400,0
20240711,141100,105872295,3400,3400,3400,3400,0
20240711,141000,105872295,3400,3400,3400,3400,0
20240711,140900,105872295,3400,3400,3400,3400,0
20240711,140800,105872295,3400,3400,3400,3400,0
20240711,140700,105872295,3400,3400,3400,3400,1
20240711,140600,105868895,3395,3395,3395,3395,80
20240711,140500,105597295,3395,3395,3395,3395,10
20240711,140400,105563345,3395,3395,3395,3395,0
20240711,140300,105563345,3395,3395,3395,3395,0
20240711,140200,105563345,3395,3395,3395,3395,50
20240711,140100,105393595,3395,3395,3395,3395,0
20240711,140000,105393595,3395,3395,3395,3395,0
20240711,135900,105393595,3395,3395,3395,3395,0
20240711,135800,105393595,3395,3395,3395,3395,0
20240711,135700,105393595,3395,3395,3395,3395,0
20240711,135600,105393595,3395,3395,3395,3395,0
20240711,135500,105393595,3395,3395,3395,3395,0
20240711,135400,105393595,3395,3395,3395,3395,0
20240711,135300,105393595,3395,3395,3395,3395,500
20240711,135200,103696095,3395,3395,3395,3395,0
20240711,135100,103696095,3395,3395,3395,3395,0
20240711,135000,103696095,3395,3395,3395,3395,0
20240711,134900,103696095,3395,3395,3395,3395,0
20240711,134800,103696095,3395,3395,3395,3395,0
20240711,134700,103696095,3395,3395,3395,3395,0
20240711,134600,103696095,3395,3395,3395,3395,0
20240711,134500,103696095,3395,3395,3395,3395,98
20240711,134400,103363385,3395,3395,3395,3395,127
20240711,134300,102932220,3395,3395,3395,3395,0
20240711,134200,102932220,3395,3395,3395,3395,0
20240711,134100,102932220,3395,3395,3395,3395,71
20240711,134000,102691175,3395,3395,3395,3395,1
20240711,133900,102687780,3395,3395,3395,3395,0
20240711,133800,102687780,3395,3395,3395,3395,339
20240711,133700,101536875,3395,3395,3395,3395,0
20240711,133600,101536875,3395,3395,3395,3395,0
20240711,133500,101536875,3395,3400,3400,3395,3524
20240711,133400,89556905,3400,3400,3400,3400,19
20240711,133300,89492305,3400,3400,3400,3400,15
20240711,133200,89441305,3400,3400,3400,3400,0
20240711,133100,89441305,3400,3400,3400,3400,400
20240711,133000,88081305,3410,3410,3410,3410,0
20240711,132900,88081305,3410,3410,3410,3410,2
20240711,132800,88074485,3405,3405,3405,3405,0
20240711,132700,88074485,3405,3405,3405,3405,0
20240711,132600,88074485,3405,3405,3405,3405,0
20240711,132500,88074485,3405,3405,3405,3405,100
20240711,132400,87733985,3400,3400,3400,3400,0
20240711,132300,87733985,3400,3400,3400,3400,0
20240711,132200,87733985,3400,3400,3400,3400,300
20240711,132100,86713985,3400,3400,3400,3400,0
20240711,132000,86713985,3400,3400,3400,3400,0
20240711,131900,86713985,3400,3400,3400,3400,0
20240711,131800,86713985,3400,3400,3400,3400,1000
20240711,131700,83313985,3405,3405,3405,3405,0
20240711,131600,83313985,3405,3405,3405,3405,0
20240711,131500,83313985,3405,3405,3405,3405,0
20240711,131400,83313985,3405,3400,3405,3400,2
20240711,131300,83307180,3405,3405,3405,3405,3
20240711,131200,83296965,3410,3410,3410,3410,0
20240711,131100,83296965,3410,3410,3410,3410,0
20240711,131000,83296965,3410,3410,3410,3410,0
20240711,130900,83296965,3410,3410,3410,3410,0
20240711,130800,83296965,3410,3410,3410,3410,0
20240711,130700,83296965,3410,3410,3410,3410,0
20240711,130600,83296965,3410,3410,3410,3410,1
20240711,130500,83293555,3410,3410,3410,3410,0
20240711,130400,83293555,3410,3410,3410,3410,2
20240711,130300,83286735,3400,3400,3400,3400,0
20240711,130200,83286735,3400,3400,3400,3400,0
20240711,130100,83286735,3400,3400,3400,3400,0
20240711,130000,83286735,3400,3400,3400,3400,0
20240711,125900,83286735,3400,3400,3400,3400,0
20240711,125800,83286735,3400,3400,3400,3400,0
20240711,125700,83286735,3400,3405,3405,3400,30
20240711,125600,83184730,3410,3410,3410,3410,0
20240711,125500,83184730,3410,3410,3410,3410,0
20240711,125400,83184730,3410,3410,3410,3410,0
20240711,125300,83184730,3410,3410,3410,3410,3
20240711,125200,83174500,3405,3405,3405,3405,400
20240711,125100,81812500,3400,3400,3400,3400,1
20240711,125000,81809100,3405,3405,3405,3405,0
20240711,124900,81809100,3405,3405,3405,3405,0
20240711,124800,81809100,3405,3405,3405,3405,0
20240711,124700,81809100,3405,3405,3405,3405,0
20240711,124600,81809100,3405,3405,3405,3405,0
20240711,124500,81809100,3405,3405,3405,3405,0
20240711,124400,81809100,3405,3405,3405,3405,0
20240711,124300,81809100,3405,3405,3405,3405,0
20240711,124200,81809100,3405,3405,3405,3405,0
20240711,124100,81809100,3405,3405,3405,3405,0
20240711,124000,81809100,3405,3405,3405,3405,8
20240711,123900,81781860,3400,3400,3400,3400,0
20240711,123800,81781860,3400,3400,3400,3400,10
20240711,123700,81747860,3400,3400,3400,3400,0
20240711,123600,81747860,3400,3400,3400,3400,0
20240711,123500,81747860,3400,3400,3400,3400,0
20240711,123400,81747860,3400,3400,3400,3400,0
20240711,123300,81747860,3400,3400,3400,3400,40
20240711,123200,81611860,3400,3405,3405,3400,49
20240711,123100,81445120,3405,3405,3405,3405,50
20240711,123000,81274870,3410,3410,3410,3410,0
20240711,122900,81274870,3410,3410,3410,3410,0
20240711,122800,81274870,3410,3410,3410,3410,0
20240711,122700,81274870,3410,3410,3410,3410,0
20240711,122600,81274870,3410,3410,3410,3410,0
20240711,122500,81274870,3410,3410,3410,3410,0
20240711,122400,81274870,3410,3410,3410,3410,0
20240711,122300,81274870,3410,3410,3410,3410,0
20240711,122200,81274870,3410,3410,3410,3410,0
20240711,122100,81274870,3410,3410,3410,3410,0
20240711,122000,81274870,3410,3410,3410,3410,0
20240711,121900,81274870,3410,3410,3410,3410,0
20240711,121800,81274870,3410,3410,3410,3410,30
20240711,121700,81172570,3410,3410,3410,3410,1
20240711,121600,81169160,3410,3410,3410,3410,0
20240711,121500,81169160,3410,3410,3410,3410,0
20240711,121400,81169160,3410,3410,3410,3410,2
20240711,121300,81162340,3410,3410,3410,3410,0
20240711,121200,81162340,3410,3410,3410,3410,0
20240711,121100,81162340,3410,3410,3410,3410,0
20240711,121000,81162340,3410,3410,3410,3410,1
20240711,120900,81158930,3405,3405,3405,3405,0
20240711,120800,81158930,3405,3405,3405,3405,0
20240711,120700,81158930,3405,3405,3405,3405,0
20240711,120600,81158930,3405,3405,3405,3405,0
20240711,120500,81158930,3405,3405,3405,3405,0
20240711,120400,81158930,3405,3405,3405,3405,334
20240711,120300,80021660,3400,3400,3400,3400,0
20240711,120200,80021660,3400,3400,3400,3400,0
20240711,120100,80021660,3400,3400,3400,3400,0
20240711,120000,80021660,3400,3400,3400,3400,30
20240711,115900,79919660,3405,3405,3405,3405,0
20240711,115800,79919660,3405,3405,3405,3405,0
20240711,115700,79919660,3405,3405,3405,3405,0
20240711,115600,79919660,3405,3405,3405,3405,0
20240711,115500,79919660,3405,3405,3405,3405,100
20240711,115400,79579160,3400,3400,3400,3400,1
20240711,115300,79575760,3405,3405,3405,3405,0
20240711,115200,79575760,3405,3405,3405,3405,0
20240711,115100,79575760,3405,3405,3405,3405,0
20240711,115000,79575760,3405,3405,3405,3405,10
20240711,114900,79541710,3405,3405,3405,3405,0
20240711,114800,79541710,3405,3405,3405,3405,0
20240711,114700,79541710,3405,3405,3405,3405,0
20240711,114600,79541710,3405,3405,3405,3405,0
20240711,114500,79541710,3405,3405,3405,3405,1
20240711,114400,79538305,3405,3405,3405,3405,0
20240711,114300,79538305,3405,3405,3405,3405,94
20240711,114200,79218235,3405,3405,3405,3405,100
20240711,114100,78877735,3405,3405,3405,3405,0
20240711,114000,78877735,3405,3405,3405,3405,20
20240711,113900,78809635,3400,3400,3400,3400,0
20240711,113800,78809635,3400,3400,3400,3400,0
20240711,113700,78809635,3400,3400,3400,3400,0
20240711,113600,78809635,3400,3400,3400,3400,1500
20240711,113500,73709635,3405,3405,3405,3405,0
20240711,113400,73709635,3405,3405,3405,3405,75
20240711,113300,73454260,3405,3405,3405,3405,0
20240711,113200,73454260,3405,3405,3405,3405,10
20240711,113100,73420210,3405,3405,3405,3405,0
20240711,113000,73420210,3405,3405,3405,3405,10
20240711,112900,73386160,3405,3405,3405,3405,100
20240711,112800,73045660,3405,3405,3405,3405,0
20240711,112700,73045660,3405,3405,3405,3405,0
20240711,112600,73045660,3405,3405,3405,3405,160
20240711,112500,72500860,3405,3405,3405,3405,0
20240711,112400,72500860,3405,3405,3405,3405,50
20240711,112300,72330610,3405,3405,3405,3405,50
20240711,112200,72160360,3405,3405,3405,3405,0
20240711,112100,72160360,3405,3405,3405,3405,0
20240711,112000,72160360,3405,3405,3405,3405,0
20240711,111900,72160360,3405,3405,3405,3405,10
20240711,111800,72126310,3410,3410,3410,3410,0
20240711,111700,72126310,3410,3410,3410,3410,0
20240711,111600,72126310,3410,3410,3410,3410,0
20240711,111500,72126310,3410,3410,3410,3410,340
20240711,111400,70966910,3410,3410,3410,3410,40
20240711,111300,70830510,3410,3410,3410,3410,100
20240711,111200,70489510,3410,3410,3410,3410,672
20240711,111100,68197990,3410,3410,3410,3410,0
20240711,111000,68197990,3410,3410,3410,3410,140
20240711,110900,67720590,3410,3410,3410,3410,0
20240711,110800,67720590,3410,3405,3410,3405,300
20240711,110700,66698870,3400,3400,3400,3400,799
20240711,110600,63982270,3395,3395,3395,3395,0
20240711,110500,63982270,3395,3395,3395,3395,1374
20240711,110400,59317540,3395,3395,3395,3395,117
20240711,110300,58920325,3395,3395,3395,3395,1
20240711,110200,58916930,3390,3390,3390,3390,0
20240711,110100,58916930,3390,3390,3390,3390,0
20240711,110000,58916930,3390,3390,3390,3390,0
20240711,105900,58916930,3390,3390,3390,3390,0
20240711,105800,58916930,3390,3390,3390,3390,0
20240711,105700,58916930,3390,3390,3390,3390,0
20240711,105600,58916930,3390,3390,3390,3390,0
20240711,105500,58916930,3390,3390,3390,3390,1
20240711,105400,58913540,3395,3395,3395,3395,250
20240711,105300,58064790,3395,3395,3395,3395,0
20240711,105200,58064790,3395,3395,3395,3395,0
20240711,105100,58064790,3395,3395,3395,3395,0
20240711,105000,58064790,3395,3395,3395,3395,0
20240711,104900,58064790,3395,3395,3395,3395,0
20240711,104800,58064790,3395,3395,3395,3395,0
20240711,104700,58064790,3395,3395,3395,3395,0
20240711,104600,58064790,3395,3395,3395,3395,0
20240711,104500,58064790,3395,3395,3395,3395,10
20240711,104400,58030840,3395,3395,3395,3395,88
20240711,104300,57732080,3395,3395,3395,3395,0
20240711,104200,57732080,3395,3395,3395,3395,0
20240711,104100,57732080,3395,3395,3395,3395,0
20240711,104000,57732080,3395,3395,3395,3395,0
20240711,103900,57732080,3395,3395,3395,3395,0
20240711,103800,57732080,3395,3395,3395,3395,0
20240711,103700,57732080,3395,3395,3395,3395,0
20240711,103600,57732080,3395,3395,3395,3395,0
20240711,103500,57732080,3395,3395,3395,3395,4
20240711,103400,57718500,3390,3390,3390,3390,1
20240711,103300,57715110,3390,3390,3390,3390,0
20240711,103200,57715110,3390,3390,3390,3390,0
20240711,103100,57715110,3390,3390,3390,3390,1404
20240711,103000,52955550,3385,3385,3385,3385,0
20240711,102900,52955550,3385,3385,3385,3385,0
20240711,102800,52955550,3385,3385,3385,3385,0
20240711,102700,52955550,3385,3385,3385,3385,0
20240711,102600,52955550,3385,3385,3385,3385,255
20240711,102500,52092375,3390,3390,3390,3390,1
20240711,102400,52088985,3390,3390,3390,3390,0
20240711,102300,52088985,3390,3390,3390,3390,0
20240711,102200,52088985,3390,3390,3390,3390,0
20240711,102100,52088985,3390,3390,3390,3390,183
20240711,102000,51468615,3395,3395,3395,3395,0
20240711,101900,51468615,3395,3395,3395,3395,0
20240711,101800,51468615,3395,3395,3395,3395,0
20240711,101700,51468615,3395,3395,3395,3395,0
20240711,101600,51468615,3395,3395,3395,3395,1
20240711,101500,51465220,3390,3390,3390,3390,1500
20240711,101400,46380220,3390,3390,3390,3390,0
20240711,101300,46380220,3390,3395,3395,3390,30
20240711,101200,46278395,3390,3390,3390,3390,996
20240711,101100,42901955,3390,3390,3390,3390,0
20240711,101000,42901955,3390,3390,3390,3390,20
20240711,100900,42834155,3390,3390,3390,3390,1
20240711,100800,42830765,3385,3385,3385,3385,300
20240711,100700,41815265,3390,3390,3390,3390,0
20240711,100600,41815265,3390,3390,3390,3390,0
20240711,100500,41815265,3390,3390,3390,3390,397
20240711,100400,40469435,3390,3390,3390,3390,0
20240711,100300,40469435,3390,3390,3390,3390,201
20240711,100200,39788045,3395,3395,3395,3395,0
20240711,100100,39788045,3395,3395,3395,3395,1
20240711,100000,39784650,3395,3395,3395,3395,1
20240711,095900,39781255,3390,3390,3390,3390,0
20240711,095800,39781255,3390,3390,3390,3390,0
20240711,095700,39781255,3390,3395,3395,3390,105
20240711,095600,39425280,3395,3395,3395,3395,1
20240711,095500,39421885,3390,3390,3390,3390,100
20240711,095400,39082885,3390,3390,3390,3390,0
20240711,095300,39082885,3390,3390,3390,3390,690
20240711,095200,36743785,3390,3390,3390,3390,0
20240711,095100,36743785,3390,3390,3390,3390,0
20240711,095000,36743785,3390,3390,3390,3390,2021
20240711,094900,29892595,3390,3390,3390,3390,0
20240711,094800,29892595,3390,3390,3390,3390,1
20240711,094700,29889205,3390,3390,3390,3390,0
20240711,094600,29889205,3390,3390,3390,3390,2
20240711,094500,29882425,3385,3385,3385,3385,10
20240711,094400,29848575,3385,3385,3385,3385,537
20240711,094300,28030830,3390,3390,3390,3390,0
20240711,094200,28030830,3390,3390,3390,3390,0
20240711,094100,28030830,3390,3390,3390,3390,150
20240711,094000,27522330,3390,3390,3390,3390,0
20240711,093900,27522330,3390,3390,3390,3390,50
20240711,093800,27352830,3390,3390,3390,3390,165
20240711,093700,26793480,3385,3385,3385,3385,0
20240711,093600,26793480,3385,3385,3385,3385,0
20240711,093500,26793480,3385,3390,3390,3385,71
20240711,093400,26552855,3390,3390,3390,3390,0
20240711,093300,26552855,3390,3390,3390,3390,0
20240711,093200,26552855,3390,3390,3390,3390,1
20240711,093100,26549465,3390,3385,3390,3385,1511
20240711,093000,21427230,3390,3390,3390,3390,473
20240711,092900,19823760,3385,3385,3385,3385,0
20240711,092800,19823760,3385,3385,3385,3385,0
20240711,092700,19823760,3385,3385,3385,3385,0
20240711,092600,19823760,3385,3385,3385,3385,1
20240711,092500,19820375,3390,3390,3390,3390,2
20240711,092400,19813595,3385,3385,3385,3385,0
20240711,092300,19813595,3385,3385,3385,3385,0
20240711,092200,19813595,3385,3385,3385,3385,1
20240711,092100,19810210,3390,3390,3390,3390,0
20240711,092000,19810210,3390,3390,3390,3390,0
20240711,091900,19810210,3390,3390,3390,3390,0
20240711,091800,19810210,3390,3390,3390,3390,1
20240711,091700,19806820,3390,3390,3390,3390,0
20240711,091600,19806820,3390,3395,3395,3390,1181
20240711,091500,15803225,3395,3395,3395,3395,0
20240711,091400,15803225,3395,3395,3395,3395,34
20240711,091300,15687795,3395,3395,3395,3395,11
20240711,091200,15650450,3390,3395,3395,3390,238
20240711,091100,14843115,3400,3400,3400,3400,0
20240711,091000,14843115,3400,3400,3400,3400,0
20240711,090900,14843115,3400,3400,3400,3400,3
20240711,090800,14832915,3400,3400,3400,3400,113
20240711,090700,14448715,3400,3400,3400,3400,0
20240711,090600,14448715,3400,3400,3400,3400,0
20240711,090500,14448715,3400,3400,3400,3400,355
20240711,090400,13241715,3400,3400,3400,3400,23
20240711,090300,13163515,3405,3405,3405,3405,1
20240711,090200,13160110,3400,3400,3400,3400,300
20240711,090100,12140110,3400,3400,3400,3400,1105
20240711,090000,8383110,3405,3405,3405,3405,2462