KissMeData/035510/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,192100,222956370,10350,10350,10350,10350,436
20240712,192000,222956370,10350,10350,10350,10350,0
20240712,191900,222956370,10350,10350,10350,10350,0
20240712,191800,222956370,10350,10350,10350,10350,0
20240712,191700,222956370,10350,10350,10350,10350,0
20240712,191600,222956370,10350,10350,10350,10350,0
20240712,191500,222956370,10350,10350,10350,10350,0
20240712,191400,222956370,10350,10350,10350,10350,0
20240712,191300,222956370,10350,10350,10350,10350,0
20240712,191200,222956370,10350,10350,10350,10350,0
20240712,191100,222956370,10350,10350,10350,10350,0
20240712,191000,222956370,10350,10350,10350,10350,0
20240712,190900,222956370,10350,10350,10350,10350,0
20240712,190800,222956370,10350,10350,10350,10350,0
20240712,190700,222956370,10350,10350,10350,10350,0
20240712,190600,222956370,10350,10350,10350,10350,0
20240712,190500,222956370,10350,10350,10350,10350,0
20240712,190400,222956370,10350,10350,10350,10350,0
20240712,190300,222956370,10350,10350,10350,10350,0
20240712,190200,222956370,10350,10350,10350,10350,0
20240712,190100,222956370,10350,10350,10350,10350,0
20240712,190000,222956370,10350,10350,10350,10350,0
20240712,185900,222956370,10350,10350,10350,10350,0
20240712,185800,222956370,10350,10350,10350,10350,0
20240712,185700,222956370,10350,10350,10350,10350,0
20240712,185600,222956370,10350,10350,10350,10350,0
20240712,185500,222956370,10350,10350,10350,10350,0
20240712,185400,222956370,10350,10350,10350,10350,0
20240712,185300,222956370,10350,10350,10350,10350,0
20240712,185200,222956370,10350,10350,10350,10350,0
20240712,185100,222956370,10350,10350,10350,10350,436
20240712,185000,222956370,10350,10350,10350,10350,0
20240712,184900,222956370,10350,10350,10350,10350,0
20240712,184800,222956370,10350,10350,10350,10350,0
20240712,184700,222956370,10350,10350,10350,10350,0
20240712,184600,222956370,10350,10350,10350,10350,0
20240712,184500,222956370,10350,10350,10350,10350,0
20240712,184400,222956370,10350,10350,10350,10350,0
20240712,184300,222956370,10350,10350,10350,10350,0
20240712,184200,222956370,10350,10350,10350,10350,0
20240712,184100,222956370,10350,10350,10350,10350,0
20240712,184000,222956370,10350,10350,10350,10350,0
20240712,183900,222956370,10350,10350,10350,10350,0
20240712,183800,222956370,10350,10350,10350,10350,0
20240712,183700,222956370,10350,10350,10350,10350,0
20240712,183600,222956370,10350,10350,10350,10350,0
20240712,183500,222956370,10350,10350,10350,10350,0
20240712,183400,222956370,10350,10350,10350,10350,0
20240712,183300,222956370,10350,10350,10350,10350,0
20240712,183200,222956370,10350,10350,10350,10350,0
20240712,183100,222956370,10350,10350,10350,10350,0
20240712,183000,222956370,10350,10350,10350,10350,0
20240712,182900,222956370,10350,10350,10350,10350,0
20240712,182800,222956370,10350,10350,10350,10350,0
20240712,182700,222956370,10350,10350,10350,10350,0
20240712,182600,222956370,10350,10350,10350,10350,0
20240712,182500,222956370,10350,10350,10350,10350,0
20240712,182400,222956370,10350,10350,10350,10350,0
20240712,182300,222956370,10350,10350,10350,10350,0
20240712,182200,222956370,10350,10350,10350,10350,0
20240712,182100,222956370,10350,10350,10350,10350,436
20240712,182000,222956370,10350,10350,10350,10350,0
20240712,181900,222956370,10350,10350,10350,10350,0
20240712,181800,222956370,10350,10350,10350,10350,0
20240712,181700,222956370,10350,10350,10350,10350,0
20240712,181600,222956370,10350,10350,10350,10350,0
20240712,181500,222956370,10350,10350,10350,10350,0
20240712,181400,222956370,10350,10350,10350,10350,0
20240712,181300,222956370,10350,10350,10350,10350,0
20240712,181200,222956370,10350,10350,10350,10350,0
20240712,181100,222956370,10350,10350,10350,10350,0
20240712,181000,222956370,10350,10350,10350,10350,0
20240712,180900,222956370,10350,10350,10350,10350,0
20240712,180800,222956370,10350,10350,10350,10350,0
20240712,180700,222956370,10350,10350,10350,10350,0
20240712,180600,222956370,10350,10350,10350,10350,0
20240712,180500,222956370,10350,10350,10350,10350,0
20240712,180400,222956370,10350,10350,10350,10350,0
20240712,180300,222956370,10350,10350,10350,10350,0
20240712,180200,222956370,10350,10350,10350,10350,0
20240712,180100,222956370,10350,10350,10350,10350,0
20240712,180000,222956370,10350,10350,10350,10350,0
20240712,175900,222956370,10350,10350,10350,10350,0
20240712,175800,222956370,10350,10350,10350,10350,0
20240712,175700,222956370,10350,10350,10350,10350,0
20240712,175600,222956370,10350,10350,10350,10350,0
20240712,175500,222956370,10350,10350,10350,10350,0
20240712,175400,222956370,10350,10350,10350,10350,0
20240712,175300,222956370,10350,10350,10350,10350,0
20240712,175200,222956370,10350,10350,10350,10350,0
20240712,175100,222956370,10350,10350,10350,10350,436
20240712,175000,222956370,10350,10350,10350,10350,0
20240712,174900,222956370,10350,10350,10350,10350,0
20240712,174800,222956370,10350,10350,10350,10350,0
20240712,174700,222956370,10350,10350,10350,10350,0
20240712,174600,222956370,10350,10350,10350,10350,0
20240712,174500,222956370,10350,10350,10350,10350,0
20240712,174400,222956370,10350,10350,10350,10350,0
20240712,174300,222956370,10350,10350,10350,10350,0
20240712,174200,222956370,10350,10350,10350,10350,0
20240712,174100,222956370,10350,10350,10350,10350,0
20240712,174000,222956370,10350,10350,10350,10350,0
20240712,173900,222956370,10350,10350,10350,10350,0
20240712,173800,222956370,10350,10350,10350,10350,0
20240712,173700,222956370,10350,10350,10350,10350,0
20240712,173600,222956370,10350,10350,10350,10350,0
20240712,173500,222956370,10350,10350,10350,10350,0
20240712,173400,222956370,10350,10350,10350,10350,0
20240712,173300,222956370,10350,10350,10350,10350,0
20240712,173200,222956370,10350,10350,10350,10350,0
20240712,173100,222956370,10350,10350,10350,10350,0
20240712,173000,222956370,10350,10350,10350,10350,0
20240712,172900,222956370,10350,10350,10350,10350,0
20240712,172800,222956370,10350,10350,10350,10350,0
20240712,172700,222956370,10350,10350,10350,10350,0
20240712,172600,222956370,10350,10350,10350,10350,0
20240712,172500,222956370,10350,10350,10350,10350,0
20240712,172400,222956370,10350,10350,10350,10350,0
20240712,172300,222956370,10350,10350,10350,10350,0
20240712,172200,222956370,10350,10350,10350,10350,0
20240712,172100,222956370,10350,10350,10350,10350,436
20240712,172000,222956370,10350,10350,10350,10350,0
20240712,171900,222956370,10350,10350,10350,10350,0
20240712,171800,222956370,10350,10350,10350,10350,0
20240712,171700,222956370,10350,10350,10350,10350,0
20240712,171600,222956370,10350,10350,10350,10350,0
20240712,171500,222956370,10350,10350,10350,10350,0
20240712,171400,222956370,10350,10350,10350,10350,0
20240712,171300,222956370,10350,10350,10350,10350,0
20240712,171200,222956370,10350,10350,10350,10350,0
20240712,171100,222956370,10350,10350,10350,10350,0
20240712,171000,222956370,10350,10350,10350,10350,0
20240712,170900,222956370,10350,10350,10350,10350,0
20240712,170800,222956370,10350,10350,10350,10350,0
20240712,170700,222956370,10350,10350,10350,10350,0
20240712,170600,222956370,10350,10350,10350,10350,0
20240712,170500,222956370,10350,10350,10350,10350,0
20240712,170400,222956370,10350,10350,10350,10350,0
20240712,170300,222956370,10350,10350,10350,10350,0
20240712,170200,222956370,10350,10350,10350,10350,0
20240712,170100,222956370,10350,10350,10350,10350,0
20240712,170000,222956370,10350,10350,10350,10350,0
20240712,165900,222956370,10350,10350,10350,10350,0
20240712,165800,222956370,10350,10350,10350,10350,0
20240712,165700,222956370,10350,10350,10350,10350,0
20240712,165600,222956370,10350,10350,10350,10350,0
20240712,165500,222956370,10350,10350,10350,10350,0
20240712,165400,222956370,10350,10350,10350,10350,0
20240712,165300,222956370,10350,10350,10350,10350,0
20240712,165200,222956370,10350,10350,10350,10350,0
20240712,165100,222956370,10350,10350,10350,10350,436
20240712,165000,222956370,10350,10350,10350,10350,0
20240712,164900,222956370,10350,10350,10350,10350,0
20240712,164800,222956370,10350,10350,10350,10350,0
20240712,164700,222956370,10350,10350,10350,10350,0
20240712,164600,222956370,10350,10350,10350,10350,0
20240712,164500,222956370,10350,10350,10350,10350,0
20240712,164400,222956370,10350,10350,10350,10350,0
20240712,164300,222956370,10350,10350,10350,10350,0
20240712,164200,222956370,10350,10350,10350,10350,0
20240712,164100,222956370,10350,10350,10350,10350,0
20240712,164000,222956370,10350,10350,10350,10350,0
20240712,163900,222956370,10350,10350,10350,10350,0
20240712,163800,222956370,10350,10350,10350,10350,0
20240712,163700,222956370,10350,10350,10350,10350,0
20240712,163600,222956370,10350,10350,10350,10350,0
20240712,163500,222956370,10350,10350,10350,10350,0
20240712,163400,222956370,10350,10350,10350,10350,0
20240712,163300,222956370,10350,10350,10350,10350,0
20240712,163200,222956370,10350,10350,10350,10350,0
20240712,163100,222956370,10350,10350,10350,10350,0
20240712,163000,222956370,10350,10350,10350,10350,0
20240712,162900,222956370,10350,10350,10350,10350,0
20240712,162800,222956370,10350,10350,10350,10350,0
20240712,162700,222956370,10350,10350,10350,10350,0
20240712,162600,222956370,10350,10350,10350,10350,0
20240712,162500,222956370,10350,10350,10350,10350,0
20240712,162400,222956370,10350,10350,10350,10350,0
20240712,162300,222956370,10350,10350,10350,10350,0
20240712,162200,222956370,10350,10350,10350,10350,0
20240712,162100,222956370,10350,10350,10350,10350,436
20240712,162000,222956370,10350,10350,10350,10350,0
20240712,161900,222956370,10350,10350,10350,10350,0
20240712,161800,222956370,10350,10350,10350,10350,0
20240712,161700,222956370,10350,10350,10350,10350,0
20240712,161600,222956370,10350,10350,10350,10350,0
20240712,161500,222956370,10350,10350,10350,10350,0
20240712,161400,222956370,10350,10350,10350,10350,0
20240712,161300,222956370,10350,10350,10350,10350,0
20240712,161200,222956370,10350,10350,10350,10350,0
20240712,161100,222956370,10350,10350,10350,10350,0
20240712,161000,222956370,10350,10350,10350,10350,0
20240712,160900,222956370,10350,10350,10350,10350,0
20240712,160800,222956370,10350,10350,10350,10350,0
20240712,160700,222956370,10350,10350,10350,10350,0
20240712,160600,222956370,10350,10350,10350,10350,0
20240712,160500,222956370,10350,10350,10350,10350,0
20240712,160400,222956370,10350,10350,10350,10350,0
20240712,160300,222956370,10350,10350,10350,10350,0
20240712,160200,222956370,10350,10350,10350,10350,0
20240712,160100,222956370,10350,10350,10350,10350,0
20240712,160000,222956370,10350,10350,10350,10350,0
20240712,155900,222956370,10350,10350,10350,10350,0
20240712,155800,222956370,10350,10350,10350,10350,0
20240712,155700,222956370,10350,10350,10350,10350,0
20240712,155600,222956370,10350,10350,10350,10350,0
20240712,155500,222956370,10350,10350,10350,10350,0
20240712,155400,222956370,10350,10350,10350,10350,0
20240712,155300,222956370,10350,10350,10350,10350,0
20240712,155200,222956370,10350,10350,10350,10350,0
20240712,155100,222956370,10350,10350,10350,10350,436
20240712,155000,222956370,10350,10350,10350,10350,0
20240712,154900,222956370,10350,10350,10350,10350,0
20240712,154800,222956370,10350,10350,10350,10350,0
20240712,154700,222956370,10350,10350,10350,10350,0
20240712,154600,222956370,10350,10350,10350,10350,0
20240712,154500,222956370,10350,10350,10350,10350,0
20240712,154400,222956370,10350,10350,10350,10350,0
20240712,154300,222956370,10350,10350,10350,10350,0
20240712,154200,222956370,10350,10350,10350,10350,0
20240712,154100,222956370,10350,10350,10350,10350,0
20240712,154000,222956370,10350,10350,10350,10350,0
20240712,153900,222956370,10350,10350,10350,10350,0
20240712,153800,222956370,10350,10350,10350,10350,0
20240712,153700,222956370,10350,10350,10350,10350,0
20240712,153600,222956370,10350,10350,10350,10350,0
20240712,153500,222956370,10350,10350,10350,10350,0
20240712,153400,222956370,10350,10350,10350,10350,0
20240712,153300,222956370,10350,10350,10350,10350,0
20240712,153200,222956370,10350,10350,10350,10350,0
20240712,153100,222956370,10350,10350,10350,10350,0
20240712,153000,222956370,10350,10350,10350,10350,436
20240712,152900,218443770,10330,10330,10330,10330,0
20240712,152800,218443770,10330,10330,10330,10330,0
20240712,152700,218443770,10330,10330,10330,10330,0
20240712,152600,218443770,10330,10330,10330,10330,0
20240712,152500,218443770,10330,10330,10330,10330,0
20240712,152400,218443770,10330,10330,10330,10330,0
20240712,152300,218443770,10330,10330,10330,10330,0
20240712,152200,218443770,10330,10330,10330,10330,0
20240712,152100,218443770,10330,10330,10330,10330,0
20240712,152000,218443770,10330,10330,10330,10330,0
20240712,151900,218443770,10330,10320,10330,10320,594
20240712,151800,212313550,10320,10290,10320,10280,359
20240712,151700,208618870,10290,10290,10290,10280,190
20240712,151600,206665650,10280,10280,10290,10280,332
20240712,151500,203252680,10290,10290,10290,10290,354
20240712,151400,199610020,10310,10300,10310,10300,2
20240712,151300,199589410,10280,10300,10300,10280,172
20240712,151200,197821230,10290,10320,10320,10280,482
20240712,151100,192862910,10310,10290,10320,10280,168
20240712,151000,191135750,10270,10270,10270,10270,191
20240712,150900,189174180,10280,10290,10290,10280,326
20240712,150800,185821300,10320,10300,10320,10290,172
20240712,150700,184051320,10290,10300,10320,10290,155
20240712,150600,182456290,10320,10280,10320,10280,176
20240712,150500,180646950,10320,10300,10320,10300,526
20240712,150400,175229070,10310,10310,10310,10310,1
20240712,150300,175218760,10320,10320,10330,10310,206
20240712,150200,173094620,10320,10300,10320,10300,168
20240712,150100,171364200,10300,10300,10300,10300,348
20240712,150000,167779800,10320,10320,10320,10300,163
20240712,145900,166100860,10300,10300,10300,10300,162
20240712,145800,164432260,10300,10300,10300,10300,155
20240712,145700,162835760,10300,10300,10320,10300,336
20240712,145600,159374940,10320,10300,10320,10300,176
20240712,145500,157562120,10320,10300,10320,10300,182
20240712,145400,155687500,10300,10320,10320,10300,185
20240712,145300,153781980,10300,10300,10300,10300,322
20240712,145200,150465380,10320,10310,10320,10310,165
20240712,145100,148764220,10310,10310,10310,10310,172
20240712,145000,146990900,10310,10310,10310,10310,330
20240712,144900,143588600,10310,10310,10310,10310,0
20240712,144800,143588600,10310,10310,10310,10310,0
20240712,144700,143588600,10310,10310,10310,10310,0
20240712,144600,143588600,10310,10310,10310,10310,0
20240712,144500,143588600,10310,10310,10310,10310,6
20240712,144400,143526740,10310,10310,10310,10310,0
20240712,144300,143526740,10310,10310,10310,10310,5
20240712,144200,143475190,10330,10330,10330,10330,0
20240712,144100,143475190,10330,10320,10330,10320,1000
20240712,144000,133150670,10320,10310,10320,10310,3
20240712,143900,133119720,10320,10300,10320,10270,174
20240712,143800,131327460,10300,10300,10300,10290,203
20240712,143700,129236580,10310,10310,10310,10310,0
20240712,143600,129236580,10310,10310,10310,10310,2
20240712,143500,129215960,10310,10310,10310,10310,0
20240712,143400,129215960,10310,10310,10310,10310,0
20240712,143300,129215960,10310,10310,10310,10310,2
20240712,143200,129195340,10310,10310,10310,10310,1403
20240712,143100,114730410,10310,10310,10310,10310,0
20240712,143000,114730410,10310,10310,10310,10310,0
20240712,142900,114730410,10310,10310,10310,10310,0
20240712,142800,114730410,10310,10310,10310,10310,0
20240712,142700,114730410,10310,10310,10310,10310,0
20240712,142600,114730410,10310,10310,10310,10310,0
20240712,142500,114730410,10310,10310,10310,10310,1
20240712,142400,114720100,10300,10300,10300,10300,0
20240712,142300,114720100,10300,10300,10300,10300,0
20240712,142200,114720100,10300,10300,10300,10300,500
20240712,142100,109570100,10310,10310,10310,10310,1021
20240712,142000,99043590,10310,10310,10310,10310,0
20240712,141900,99043590,10310,10310,10310,10310,0
20240712,141800,99043590,10310,10310,10310,10310,0
20240712,141700,99043590,10310,10310,10310,10310,0
20240712,141600,99043590,10310,10310,10310,10310,0
20240712,141500,99043590,10310,10310,10310,10310,6
20240712,141400,98981730,10300,10300,10300,10300,0
20240712,141300,98981730,10300,10300,10300,10300,0
20240712,141200,98981730,10300,10300,10300,10300,0
20240712,141100,98981730,10300,10280,10300,10280,3610
20240712,141000,61830320,10290,10290,10290,10290,0
20240712,140900,61830320,10290,10290,10290,10290,0
20240712,140800,61830320,10290,10290,10290,10290,0
20240712,140700,61830320,10290,10290,10290,10290,0
20240712,140600,61830320,10290,10290,10290,10290,0
20240712,140500,61830320,10290,10290,10290,10290,1
20240712,140400,61820030,10270,10270,10270,10270,0
20240712,140300,61820030,10270,10270,10270,10270,0
20240712,140200,61820030,10270,10280,10280,10270,706
20240712,140100,54569350,10290,10290,10290,10290,0
20240712,140000,54569350,10290,10290,10290,10290,0
20240712,135900,54569350,10290,10290,10290,10290,3
20240712,135800,54538480,10290,10290,10290,10290,0
20240712,135700,54538480,10290,10290,10290,10290,0
20240712,135600,54538480,10290,10290,10290,10290,0
20240712,135500,54538480,10290,10290,10290,10290,0
20240712,135400,54538480,10290,10290,10290,10290,0
20240712,135300,54538480,10290,10290,10290,10290,5
20240712,135200,54487030,10290,10290,10290,10290,0
20240712,135100,54487030,10290,10290,10290,10290,0
20240712,135000,54487030,10290,10290,10290,10290,0
20240712,134900,54487030,10290,10290,10290,10290,150
20240712,134800,52943530,10280,10280,10280,10280,0
20240712,134700,52943530,10280,10280,10280,10280,0
20240712,134600,52943530,10280,10280,10280,10280,0
20240712,134500,52943530,10280,10280,10280,10280,5
20240712,134400,52892130,10290,10290,10290,10290,0
20240712,134300,52892130,10290,10290,10290,10290,100
20240712,134200,51863130,10300,10300,10300,10300,0
20240712,134100,51863130,10300,10300,10300,10300,1
20240712,134000,51852830,10290,10290,10290,10290,0
20240712,133900,51852830,10290,10290,10290,10290,0
20240712,133800,51852830,10290,10290,10290,10290,167
20240712,133700,50134400,10270,10270,10270,10270,0
20240712,133600,50134400,10270,10270,10270,10270,0
20240712,133500,50134400,10270,10270,10270,10270,0
20240712,133400,50134400,10270,10270,10270,10270,0
20240712,133300,50134400,10270,10270,10270,10270,0
20240712,133200,50134400,10270,10270,10270,10270,0
20240712,133100,50134400,10270,10290,10290,10270,8
20240712,133000,50052180,10270,10270,10270,10270,0
20240712,132900,50052180,10270,10270,10270,10270,0
20240712,132800,50052180,10270,10270,10270,10270,0
20240712,132700,50052180,10270,10270,10270,10270,0
20240712,132600,50052180,10270,10270,10270,10270,0
20240712,132500,50052180,10270,10270,10270,10270,0
20240712,132400,50052180,10270,10270,10270,10270,0
20240712,132300,50052180,10270,10270,10270,10270,0
20240712,132200,50052180,10270,10270,10270,10270,100
20240712,132100,49025180,10280,10280,10280,10280,0
20240712,132000,49025180,10280,10280,10280,10280,0
20240712,131900,49025180,10280,10280,10280,10280,0
20240712,131800,49025180,10280,10280,10280,10280,99
20240712,131700,48007460,10280,10280,10280,10280,1
20240712,131600,47997180,10300,10300,10300,10300,0
20240712,131500,47997180,10300,10300,10300,10300,0
20240712,131400,47997180,10300,10300,10300,10300,53
20240712,131300,47451280,10300,10300,10300,10300,0
20240712,131200,47451280,10300,10300,10300,10300,1
20240712,131100,47440980,10280,10280,10280,10280,858
20240712,131000,38620740,10280,10280,10280,10280,973
20240712,130900,28618300,10280,10280,10280,10280,0
20240712,130800,28618300,10280,10280,10280,10280,0
20240712,130700,28618300,10280,10280,10280,10280,0
20240712,130600,28618300,10280,10280,10280,10280,1
20240712,130500,28608020,10270,10270,10270,10270,44
20240712,130400,28156140,10270,10270,10270,10270,0
20240712,130300,28156140,10270,10270,10270,10270,0
20240712,130200,28156140,10270,10270,10270,10270,0
20240712,130100,28156140,10270,10270,10270,10270,0
20240712,130000,28156140,10270,10270,10270,10270,1
20240712,125900,28145870,10270,10270,10270,10270,0
20240712,125800,28145870,10270,10270,10270,10270,4
20240712,125700,28104790,10260,10260,10260,10260,0
20240712,125600,28104790,10260,10260,10260,10260,0
20240712,125500,28104790,10260,10260,10260,10260,0
20240712,125400,28104790,10260,10260,10260,10260,95
20240712,125300,27130090,10270,10270,10270,10270,0
20240712,125200,27130090,10270,10270,10270,10270,0
20240712,125100,27130090,10270,10270,10270,10270,0
20240712,125000,27130090,10270,10270,10270,10270,0
20240712,124900,27130090,10270,10270,10270,10270,1
20240712,124800,27119820,10240,10240,10240,10240,0
20240712,124700,27119820,10240,10240,10240,10240,0
20240712,124600,27119820,10240,10240,10240,10240,0
20240712,124500,27119820,10240,10260,10260,10240,300
20240712,124400,24047200,10250,10250,10250,10250,0
20240712,124300,24047200,10250,10250,10250,10250,0
20240712,124200,24047200,10250,10250,10250,10250,0
20240712,124100,24047200,10250,10250,10250,10250,0
20240712,124000,24047200,10250,10250,10250,10250,0
20240712,123900,24047200,10250,10250,10250,10250,0
20240712,123800,24047200,10250,10250,10250,10250,0
20240712,123700,24047200,10250,10250,10250,10250,0
20240712,123600,24047200,10250,10250,10250,10250,0
20240712,123500,24047200,10250,10250,10250,10250,0
20240712,123400,24047200,10250,10250,10250,10250,0
20240712,123300,24047200,10250,10250,10250,10250,0
20240712,123200,24047200,10250,10250,10250,10250,0
20240712,123100,24047200,10250,10250,10250,10250,0
20240712,123000,24047200,10250,10250,10250,10250,0
20240712,122900,24047200,10250,10250,10250,10250,0
20240712,122800,24047200,10250,10250,10250,10250,0
20240712,122700,24047200,10250,10250,10250,10250,168
20240712,122600,22325200,10240,10240,10240,10240,71
20240712,122500,21598160,10240,10240,10240,10240,0
20240712,122400,21598160,10240,10240,10240,10240,19
20240712,122300,21403600,10250,10250,10250,10250,23
20240712,122200,21167850,10250,10250,10250,10250,0
20240712,122100,21167850,10250,10250,10250,10250,151
20240712,122000,19620100,10260,10260,10260,10260,0
20240712,121900,19620100,10260,10260,10260,10260,0
20240712,121800,19620100,10260,10260,10260,10260,2
20240712,121700,19599580,10260,10260,10260,10260,0
20240712,121600,19599580,10260,10260,10260,10260,4
20240712,121500,19558540,10270,10270,10270,10270,0
20240712,121400,19558540,10270,10270,10270,10270,0
20240712,121300,19558540,10270,10270,10270,10270,5
20240712,121200,19507190,10260,10260,10260,10260,0
20240712,121100,19507190,10260,10260,10260,10260,5
20240712,121000,19455890,10270,10270,10270,10270,0
20240712,120900,19455890,10270,10270,10270,10270,0
20240712,120800,19455890,10270,10270,10270,10270,0
20240712,120700,19455890,10270,10270,10270,10270,0
20240712,120600,19455890,10270,10270,10270,10270,0
20240712,120500,19455890,10270,10270,10270,10270,0
20240712,120400,19455890,10270,10270,10270,10270,0
20240712,120300,19455890,10270,10270,10270,10270,0
20240712,120200,19455890,10270,10270,10270,10270,0
20240712,120100,19455890,10270,10270,10270,10270,0
20240712,120000,19455890,10270,10270,10270,10270,0
20240712,115900,19455890,10270,10260,10270,10260,2
20240712,115800,19435360,10260,10260,10260,10260,23
20240712,115700,19199380,10260,10280,10280,10260,186
20240712,115600,17290240,10290,10290,10290,10290,0
20240712,115500,17290240,10290,10290,10290,10290,0
20240712,115400,17290240,10290,10290,10290,10290,0
20240712,115300,17290240,10290,10290,10290,10290,0
20240712,115200,17290240,10290,10290,10290,10290,0
20240712,115100,17290240,10290,10290,10290,10290,0
20240712,115000,17290240,10290,10290,10290,10290,0
20240712,114900,17290240,10290,10290,10290,10290,24
20240712,114800,17043280,10300,10300,10300,10300,0
20240712,114700,17043280,10300,10300,10300,10300,0
20240712,114600,17043280,10300,10300,10300,10300,0
20240712,114500,17043280,10300,10300,10300,10300,0
20240712,114400,17043280,10300,10300,10300,10300,0
20240712,114300,17043280,10300,10300,10300,10300,0
20240712,114200,17043280,10300,10300,10300,10300,0
20240712,114100,17043280,10300,10300,10300,10300,0
20240712,114000,17043280,10300,10300,10300,10300,0
20240712,113900,17043280,10300,10300,10300,10300,0
20240712,113800,17043280,10300,10300,10300,10300,0
20240712,113700,17043280,10300,10300,10300,10300,0
20240712,113600,17043280,10300,10300,10300,10300,0
20240712,113500,17043280,10300,10300,10300,10300,0
20240712,113400,17043280,10300,10300,10300,10300,1
20240712,113300,17032980,10290,10290,10290,10290,0
20240712,113200,17032980,10290,10290,10290,10290,0
20240712,113100,17032980,10290,10290,10290,10290,0
20240712,113000,17032980,10290,10290,10290,10290,1
20240712,112900,17022690,10300,10300,10300,10300,0
20240712,112800,17022690,10300,10300,10300,10300,0
20240712,112700,17022690,10300,10300,10300,10300,0
20240712,112600,17022690,10300,10300,10300,10300,3
20240712,112500,16991790,10300,10300,10300,10300,0
20240712,112400,16991790,10300,10300,10300,10300,0
20240712,112300,16991790,10300,10300,10300,10300,0
20240712,112200,16991790,10300,10300,10300,10300,0
20240712,112100,16991790,10300,10300,10300,10300,3
20240712,112000,16960890,10300,10300,10300,10300,0
20240712,111900,16960890,10300,10300,10300,10300,0
20240712,111800,16960890,10300,10300,10300,10300,0
20240712,111700,16960890,10300,10300,10300,10300,0
20240712,111600,16960890,10300,10300,10300,10300,0
20240712,111500,16960890,10300,10300,10300,10300,0
20240712,111400,16960890,10300,10300,10300,10300,0
20240712,111300,16960890,10300,10300,10300,10300,0
20240712,111200,16960890,10300,10300,10300,10300,0
20240712,111100,16960890,10300,10300,10300,10300,0
20240712,111000,16960890,10300,10300,10300,10300,0
20240712,110900,16960890,10300,10300,10300,10300,0
20240712,110800,16960890,10300,10300,10300,10300,0
20240712,110700,16960890,10300,10300,10300,10300,0
20240712,110600,16960890,10300,10300,10300,10300,228
20240712,110500,14612490,10300,10300,10300,10300,1
20240712,110400,14602190,10310,10310,10310,10310,0
20240712,110300,14602190,10310,10310,10310,10310,0
20240712,110200,14602190,10310,10310,10310,10310,0
20240712,110100,14602190,10310,10310,10310,10310,0
20240712,110000,14602190,10310,10310,10310,10310,0
20240712,105900,14602190,10310,10310,10310,10310,1
20240712,105800,14591880,10300,10300,10310,10300,5
20240712,105700,14540360,10310,10300,10310,10300,5
20240712,105600,14488820,10310,10310,10310,10310,0
20240712,105500,14488820,10310,10310,10310,10310,0
20240712,105400,14488820,10310,10310,10310,10310,0
20240712,105300,14488820,10310,10310,10310,10310,0
20240712,105200,14488820,10310,10300,10310,10300,2
20240712,105100,14468210,10290,10290,10290,10290,10
20240712,105000,14365310,10310,10310,10310,10310,1
20240712,104900,14355000,10310,10300,10310,10300,203
20240712,104800,12264090,10300,10300,10300,10300,0
20240712,104700,12264090,10300,10300,10300,10300,0
20240712,104600,12264090,10300,10300,10300,10300,0
20240712,104500,12264090,10300,10300,10300,10300,0
20240712,104400,12264090,10300,10300,10300,10300,5
20240712,104300,12212590,10300,10300,10300,10300,0
20240712,104200,12212590,10300,10300,10300,10300,0
20240712,104100,12212590,10300,10300,10300,10300,0
20240712,104000,12212590,10300,10300,10300,10300,0
20240712,103900,12212590,10300,10300,10300,10300,0
20240712,103800,12212590,10300,10300,10300,10300,0
20240712,103700,12212590,10300,10300,10300,10300,0
20240712,103600,12212590,10300,10300,10300,10300,0
20240712,103500,12212590,10300,10300,10300,10300,0
20240712,103400,12212590,10300,10300,10300,10300,0
20240712,103300,12212590,10300,10300,10300,10300,0
20240712,103200,12212590,10300,10300,10300,10300,0
20240712,103100,12212590,10300,10300,10300,10300,0
20240712,103000,12212590,10300,10300,10300,10300,0
20240712,102900,12212590,10300,10300,10300,10300,11
20240712,102800,12099290,10300,10300,10300,10300,0
20240712,102700,12099290,10300,10290,10310,10290,3
20240712,102600,12068390,10310,10310,10310,10310,0
20240712,102500,12068390,10310,10280,10310,10260,119
20240712,102400,10846090,10290,10290,10290,10290,13
20240712,102300,10712320,10300,10300,10300,10300,1
20240712,102200,10702020,10310,10310,10310,10310,10
20240712,102100,10598920,10310,10310,10310,10310,0
20240712,102000,10598920,10310,10310,10310,10310,0
20240712,101900,10598920,10310,10310,10310,10310,1
20240712,101800,10588610,10310,10300,10310,10300,11
20240712,101700,10475210,10310,10290,10310,10290,2
20240712,101600,10454610,10310,10310,10310,10310,0
20240712,101500,10454610,10310,10310,10310,10310,0
20240712,101400,10454610,10310,10310,10310,10310,0
20240712,101300,10454610,10310,10310,10310,10310,0
20240712,101200,10454610,10310,10310,10310,10310,0
20240712,101100,10454610,10310,10310,10310,10310,0
20240712,101000,10454610,10310,10310,10310,10310,0
20240712,100900,10454610,10310,10310,10310,10310,0
20240712,100800,10454610,10310,10310,10310,10310,0
20240712,100700,10454610,10310,10310,10310,10310,0
20240712,100600,10454610,10310,10300,10310,10300,2
20240712,100500,10434000,10310,10310,10310,10310,0
20240712,100400,10434000,10310,10310,10310,10310,0
20240712,100300,10434000,10310,10280,10310,10280,4
20240712,100200,10392820,10300,10300,10300,10300,0
20240712,100100,10392820,10300,10300,10300,10300,0
20240712,100000,10392820,10300,10290,10300,10290,2
20240712,095900,10372230,10310,10310,10310,10310,0
20240712,095800,10372230,10310,10310,10310,10310,0
20240712,095700,10372230,10310,10280,10310,10280,2
20240712,095600,10351640,10290,10290,10290,10290,0
20240712,095500,10351640,10290,10290,10290,10290,0
20240712,095400,10351640,10290,10280,10290,10280,3
20240712,095300,10320790,10280,10290,10310,10280,67
20240712,095200,9631830,10310,10310,10310,10310,0
20240712,095100,9631830,10310,10310,10310,10310,0
20240712,095000,9631830,10310,10300,10310,10300,2
20240712,094900,9611220,10310,10310,10310,10310,0
20240712,094800,9611220,10310,10310,10310,10310,2
20240712,094700,9590600,10300,10300,10300,10300,0
20240712,094600,9590600,10300,10300,10300,10300,6
20240712,094500,9528800,10290,10290,10290,10290,8
20240712,094400,9446480,10290,10290,10290,10290,0
20240712,094300,9446480,10290,10290,10290,10290,3
20240712,094200,9415610,10290,10290,10290,10290,0
20240712,094100,9415610,10290,10290,10290,10290,0
20240712,094000,9415610,10290,10290,10290,10290,0
20240712,093900,9415610,10290,10290,10290,10290,9
20240712,093800,9323000,10290,10290,10290,10290,1
20240712,093700,9312710,10290,10290,10290,10290,4
20240712,093600,9271550,10300,10290,10300,10290,11
20240712,093500,9158260,10300,10280,10300,10280,3
20240712,093400,9127400,10300,10280,10300,10280,102
20240712,093300,8078820,10300,10280,10300,10280,3
20240712,093200,8047940,10290,10290,10290,10290,0
20240712,093100,8047940,10290,10280,10290,10280,105
20240712,093000,6968510,10300,10300,10300,10300,0
20240712,092900,6968510,10300,10300,10300,10300,0
20240712,092800,6968510,10300,10300,10300,10300,0
20240712,092700,6968510,10300,10310,10310,10290,3
20240712,092600,6937610,10280,10300,10310,10280,47
20240712,092500,6453080,10320,10320,10320,10320,0
20240712,092400,6453080,10320,10320,10320,10320,0
20240712,092300,6453080,10320,10320,10320,10320,0
20240712,092200,6453080,10320,10310,10320,10310,2
20240712,092100,6432450,10320,10320,10320,10320,0
20240712,092000,6432450,10320,10320,10320,10320,0
20240712,091900,6432450,10320,10320,10320,10320,0
20240712,091800,6432450,10320,10320,10320,10320,2
20240712,091700,6411810,10320,10320,10320,10320,0
20240712,091600,6411810,10320,10320,10320,10320,0
20240712,091500,6411810,10320,10320,10320,10320,0
20240712,091400,6411810,10320,10320,10320,10320,0
20240712,091300,6411810,10320,10320,10320,10320,0
20240712,091200,6411810,10320,10320,10320,10320,0
20240712,091100,6411810,10320,10320,10320,10320,0
20240712,091000,6411810,10320,10320,10320,10320,0
20240712,090900,6411810,10320,10320,10320,10320,0
20240712,090800,6411810,10320,10250,10320,10250,125
20240712,090700,5129160,10330,10330,10330,10330,51
20240712,090600,4602330,10330,10330,10330,10330,0
20240712,090500,4602330,10330,10330,10330,10330,0
20240712,090400,4602330,10330,10330,10330,10330,0
20240712,090300,4602330,10330,10330,10330,10330,0
20240712,090200,4602330,10330,10330,10330,10330,0
20240712,090100,4602330,10330,10330,10330,10330,0
20240712,090000,4602330,10330,10250,10330,10250,449