KissMeData/034300/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,192000,41364580,13090,13090,13090,13090,134
20240708,191900,41364580,13090,13090,13090,13090,0
20240708,191800,41364580,13090,13090,13090,13090,0
20240708,191700,41364580,13090,13090,13090,13090,0
20240708,191600,41364580,13090,13090,13090,13090,0
20240708,191500,41364580,13090,13090,13090,13090,0
20240708,191400,41364580,13090,13090,13090,13090,0
20240708,191300,41364580,13090,13090,13090,13090,0
20240708,191200,41364580,13090,13090,13090,13090,0
20240708,191100,41364580,13090,13090,13090,13090,0
20240708,191000,41364580,13090,13090,13090,13090,0
20240708,190900,41364580,13090,13090,13090,13090,0
20240708,190800,41364580,13090,13090,13090,13090,0
20240708,190700,41364580,13090,13090,13090,13090,0
20240708,190600,41364580,13090,13090,13090,13090,0
20240708,190500,41364580,13090,13090,13090,13090,0
20240708,190400,41364580,13090,13090,13090,13090,0
20240708,190300,41364580,13090,13090,13090,13090,0
20240708,190200,41364580,13090,13090,13090,13090,0
20240708,190100,41364580,13090,13090,13090,13090,0
20240708,190000,41364580,13090,13090,13090,13090,0
20240708,185900,41364580,13090,13090,13090,13090,0
20240708,185800,41364580,13090,13090,13090,13090,0
20240708,185700,41364580,13090,13090,13090,13090,0
20240708,185600,41364580,13090,13090,13090,13090,0
20240708,185500,41364580,13090,13090,13090,13090,0
20240708,185400,41364580,13090,13090,13090,13090,0
20240708,185300,41364580,13090,13090,13090,13090,0
20240708,185200,41364580,13090,13090,13090,13090,0
20240708,185100,41364580,13090,13090,13090,13090,0
20240708,185000,41364580,13090,13090,13090,13090,134
20240708,184900,41364580,13090,13090,13090,13090,0
20240708,184800,41364580,13090,13090,13090,13090,0
20240708,184700,41364580,13090,13090,13090,13090,0
20240708,184600,41364580,13090,13090,13090,13090,0
20240708,184500,41364580,13090,13090,13090,13090,0
20240708,184400,41364580,13090,13090,13090,13090,0
20240708,184300,41364580,13090,13090,13090,13090,0
20240708,184200,41364580,13090,13090,13090,13090,0
20240708,184100,41364580,13090,13090,13090,13090,0
20240708,184000,41364580,13090,13090,13090,13090,0
20240708,183900,41364580,13090,13090,13090,13090,0
20240708,183800,41364580,13090,13090,13090,13090,0
20240708,183700,41364580,13090,13090,13090,13090,0
20240708,183600,41364580,13090,13090,13090,13090,0
20240708,183500,41364580,13090,13090,13090,13090,0
20240708,183400,41364580,13090,13090,13090,13090,0
20240708,183300,41364580,13090,13090,13090,13090,0
20240708,183200,41364580,13090,13090,13090,13090,0
20240708,183100,41364580,13090,13090,13090,13090,0
20240708,183000,41364580,13090,13090,13090,13090,0
20240708,182900,41364580,13090,13090,13090,13090,0
20240708,182800,41364580,13090,13090,13090,13090,0
20240708,182700,41364580,13090,13090,13090,13090,0
20240708,182600,41364580,13090,13090,13090,13090,0
20240708,182500,41364580,13090,13090,13090,13090,0
20240708,182400,41364580,13090,13090,13090,13090,0
20240708,182300,41364580,13090,13090,13090,13090,0
20240708,182200,41364580,13090,13090,13090,13090,0
20240708,182100,41364580,13090,13090,13090,13090,0
20240708,182000,41364580,13090,13090,13090,13090,134
20240708,181900,41364580,13090,13090,13090,13090,0
20240708,181800,41364580,13090,13090,13090,13090,0
20240708,181700,41364580,13090,13090,13090,13090,0
20240708,181600,41364580,13090,13090,13090,13090,0
20240708,181500,41364580,13090,13090,13090,13090,0
20240708,181400,41364580,13090,13090,13090,13090,0
20240708,181300,41364580,13090,13090,13090,13090,0
20240708,181200,41364580,13090,13090,13090,13090,0
20240708,181100,41364580,13090,13090,13090,13090,0
20240708,181000,41364580,13090,13090,13090,13090,0
20240708,180900,41364580,13090,13090,13090,13090,0
20240708,180800,41364580,13090,13090,13090,13090,0
20240708,180700,41364580,13090,13090,13090,13090,0
20240708,180600,41364580,13090,13090,13090,13090,0
20240708,180500,41364580,13090,13090,13090,13090,0
20240708,180400,41364580,13090,13090,13090,13090,0
20240708,180300,41364580,13090,13090,13090,13090,0
20240708,180200,41364580,13090,13090,13090,13090,0
20240708,180100,41364580,13090,13090,13090,13090,0
20240708,180000,41364580,13090,13090,13090,13090,0
20240708,175900,41364580,13090,13090,13090,13090,0
20240708,175800,41364580,13090,13090,13090,13090,0
20240708,175700,41364580,13090,13090,13090,13090,0
20240708,175600,41364580,13090,13090,13090,13090,0
20240708,175500,41364580,13090,13090,13090,13090,0
20240708,175400,41364580,13090,13090,13090,13090,0
20240708,175300,41364580,13090,13090,13090,13090,0
20240708,175200,41364580,13090,13090,13090,13090,0
20240708,175100,41364580,13090,13090,13090,13090,0
20240708,175000,41364580,13090,13090,13090,13090,134
20240708,174900,41364580,13090,13090,13090,13090,0
20240708,174800,41364580,13090,13090,13090,13090,0
20240708,174700,41364580,13090,13090,13090,13090,0
20240708,174600,41364580,13090,13090,13090,13090,0
20240708,174500,41364580,13090,13090,13090,13090,0
20240708,174400,41364580,13090,13090,13090,13090,0
20240708,174300,41364580,13090,13090,13090,13090,0
20240708,174200,41364580,13090,13090,13090,13090,0
20240708,174100,41364580,13090,13090,13090,13090,0
20240708,174000,41364580,13090,13090,13090,13090,0
20240708,173900,41364580,13090,13090,13090,13090,0
20240708,173800,41364580,13090,13090,13090,13090,0
20240708,173700,41364580,13090,13090,13090,13090,0
20240708,173600,41364580,13090,13090,13090,13090,0
20240708,173500,41364580,13090,13090,13090,13090,0
20240708,173400,41364580,13090,13090,13090,13090,0
20240708,173300,41364580,13090,13090,13090,13090,0
20240708,173200,41364580,13090,13090,13090,13090,0
20240708,173100,41364580,13090,13090,13090,13090,0
20240708,173000,41364580,13090,13090,13090,13090,0
20240708,172900,41364580,13090,13090,13090,13090,0
20240708,172800,41364580,13090,13090,13090,13090,0
20240708,172700,41364580,13090,13090,13090,13090,0
20240708,172600,41364580,13090,13090,13090,13090,0
20240708,172500,41364580,13090,13090,13090,13090,0
20240708,172400,41364580,13090,13090,13090,13090,0
20240708,172300,41364580,13090,13090,13090,13090,0
20240708,172200,41364580,13090,13090,13090,13090,0
20240708,172100,41364580,13090,13090,13090,13090,0
20240708,172000,41364580,13090,13090,13090,13090,134
20240708,171900,41364580,13090,13090,13090,13090,0
20240708,171800,41364580,13090,13090,13090,13090,0
20240708,171700,41364580,13090,13090,13090,13090,0
20240708,171600,41364580,13090,13090,13090,13090,0
20240708,171500,41364580,13090,13090,13090,13090,0
20240708,171400,41364580,13090,13090,13090,13090,0
20240708,171300,41364580,13090,13090,13090,13090,0
20240708,171200,41364580,13090,13090,13090,13090,0
20240708,171100,41364580,13090,13090,13090,13090,0
20240708,171000,41364580,13090,13090,13090,13090,0
20240708,170900,41364580,13090,13090,13090,13090,0
20240708,170800,41364580,13090,13090,13090,13090,0
20240708,170700,41364580,13090,13090,13090,13090,0
20240708,170600,41364580,13090,13090,13090,13090,0
20240708,170500,41364580,13090,13090,13090,13090,0
20240708,170400,41364580,13090,13090,13090,13090,0
20240708,170300,41364580,13090,13090,13090,13090,0
20240708,170200,41364580,13090,13090,13090,13090,0
20240708,170100,41364580,13090,13090,13090,13090,0
20240708,170000,41364580,13090,13090,13090,13090,0
20240708,165900,41364580,13090,13090,13090,13090,0
20240708,165800,41364580,13090,13090,13090,13090,0
20240708,165700,41364580,13090,13090,13090,13090,0
20240708,165600,41364580,13090,13090,13090,13090,0
20240708,165500,41364580,13090,13090,13090,13090,0
20240708,165400,41364580,13090,13090,13090,13090,0
20240708,165300,41364580,13090,13090,13090,13090,0
20240708,165200,41364580,13090,13090,13090,13090,0
20240708,165100,41364580,13090,13090,13090,13090,0
20240708,165000,41364580,13090,13090,13090,13090,134
20240708,164900,41364580,13090,13090,13090,13090,0
20240708,164800,41364580,13090,13090,13090,13090,0
20240708,164700,41364580,13090,13090,13090,13090,0
20240708,164600,41364580,13090,13090,13090,13090,0
20240708,164500,41364580,13090,13090,13090,13090,0
20240708,164400,41364580,13090,13090,13090,13090,0
20240708,164300,41364580,13090,13090,13090,13090,0
20240708,164200,41364580,13090,13090,13090,13090,0
20240708,164100,41364580,13090,13090,13090,13090,0
20240708,164000,41364580,13090,13090,13090,13090,0
20240708,163900,41364580,13090,13090,13090,13090,0
20240708,163800,41364580,13090,13090,13090,13090,0
20240708,163700,41364580,13090,13090,13090,13090,0
20240708,163600,41364580,13090,13090,13090,13090,0
20240708,163500,41364580,13090,13090,13090,13090,0
20240708,163400,41364580,13090,13090,13090,13090,0
20240708,163300,41364580,13090,13090,13090,13090,0
20240708,163200,41364580,13090,13090,13090,13090,0
20240708,163100,41364580,13090,13090,13090,13090,0
20240708,163000,41364580,13090,13090,13090,13090,0
20240708,162900,41364580,13090,13090,13090,13090,0
20240708,162800,41364580,13090,13090,13090,13090,0
20240708,162700,41364580,13090,13090,13090,13090,0
20240708,162600,41364580,13090,13090,13090,13090,0
20240708,162500,41364580,13090,13090,13090,13090,0
20240708,162400,41364580,13090,13090,13090,13090,0
20240708,162300,41364580,13090,13090,13090,13090,0
20240708,162200,41364580,13090,13090,13090,13090,0
20240708,162100,41364580,13090,13090,13090,13090,0
20240708,162000,41364580,13090,13090,13090,13090,134
20240708,161900,41364580,13090,13090,13090,13090,0
20240708,161800,41364580,13090,13090,13090,13090,0
20240708,161700,41364580,13090,13090,13090,13090,0
20240708,161600,41364580,13090,13090,13090,13090,0
20240708,161500,41364580,13090,13090,13090,13090,0
20240708,161400,41364580,13090,13090,13090,13090,0
20240708,161300,41364580,13090,13090,13090,13090,0
20240708,161200,41364580,13090,13090,13090,13090,0
20240708,161100,41364580,13090,13090,13090,13090,0
20240708,161000,41364580,13090,13090,13090,13090,0
20240708,160900,41364580,13090,13090,13090,13090,0
20240708,160800,41364580,13090,13090,13090,13090,0
20240708,160700,41364580,13090,13090,13090,13090,0
20240708,160600,41364580,13090,13090,13090,13090,0
20240708,160500,41364580,13090,13090,13090,13090,0
20240708,160400,41364580,13090,13090,13090,13090,0
20240708,160300,41364580,13090,13090,13090,13090,0
20240708,160200,41364580,13090,13090,13090,13090,0
20240708,160100,41364580,13090,13090,13090,13090,0
20240708,160000,41364580,13090,13090,13090,13090,0
20240708,155900,41364580,13090,13090,13090,13090,0
20240708,155800,41364580,13090,13090,13090,13090,0
20240708,155700,41364580,13090,13090,13090,13090,0
20240708,155600,41364580,13090,13090,13090,13090,0
20240708,155500,41364580,13090,13090,13090,13090,0
20240708,155400,41364580,13090,13090,13090,13090,0
20240708,155300,41364580,13090,13090,13090,13090,0
20240708,155200,41364580,13090,13090,13090,13090,0
20240708,155100,41364580,13090,13090,13090,13090,0
20240708,155000,41364580,13090,13090,13090,13090,134
20240708,154900,41364580,13090,13090,13090,13090,0
20240708,154800,41364580,13090,13090,13090,13090,0
20240708,154700,41364580,13090,13090,13090,13090,0
20240708,154600,41364580,13090,13090,13090,13090,0
20240708,154500,41364580,13090,13090,13090,13090,0
20240708,154400,41364580,13090,13090,13090,13090,0
20240708,154300,41364580,13090,13090,13090,13090,0
20240708,154200,41364580,13090,13090,13090,13090,0
20240708,154100,41364580,13090,13090,13090,13090,0
20240708,154000,41364580,13090,13090,13090,13090,0
20240708,153900,41364580,13090,13090,13090,13090,0
20240708,153800,41364580,13090,13090,13090,13090,0
20240708,153700,41364580,13090,13090,13090,13090,0
20240708,153600,41364580,13090,13090,13090,13090,0
20240708,153500,41364580,13090,13090,13090,13090,0
20240708,153400,41364580,13090,13090,13090,13090,0
20240708,153300,41364580,13090,13090,13090,13090,0
20240708,153200,41364580,13090,13090,13090,13090,0
20240708,153100,41364580,13090,13090,13090,13090,0
20240708,153000,41364580,13090,13090,13090,13090,134
20240708,152900,39610520,13270,13270,13270,13270,0
20240708,152800,39610520,13270,13270,13270,13270,0
20240708,152700,39610520,13270,13270,13270,13270,0
20240708,152600,39610520,13270,13270,13270,13270,0
20240708,152500,39610520,13270,13270,13270,13270,0
20240708,152400,39610520,13270,13270,13270,13270,0
20240708,152300,39610520,13270,13270,13270,13270,0
20240708,152200,39610520,13270,13270,13270,13270,0
20240708,152100,39610520,13270,13270,13270,13270,0
20240708,152000,39610520,13270,13270,13270,13270,0
20240708,151900,39610520,13270,13270,13270,13270,4
20240708,151800,39557440,13270,13270,13270,13270,0
20240708,151700,39557440,13270,13270,13270,13270,1
20240708,151600,39544170,13120,13130,13130,13120,2
20240708,151500,39517920,13260,13110,13260,13110,31
20240708,151400,39109560,13260,13260,13260,13260,1
20240708,151300,39096300,13110,13110,13110,13110,1
20240708,151200,39083190,13110,13110,13110,13110,4
20240708,151100,39030750,13270,13250,13270,13250,6
20240708,151000,38951190,13100,13100,13100,13100,1
20240708,150900,38938090,13260,13260,13260,13260,0
20240708,150800,38938090,13260,13260,13260,13260,16
20240708,150700,38725930,13280,13280,13280,13280,0
20240708,150600,38725930,13280,13280,13280,13280,0
20240708,150500,38725930,13280,13280,13280,13280,0
20240708,150400,38725930,13280,13280,13280,13280,0
20240708,150300,38725930,13280,13280,13280,13280,0
20240708,150200,38725930,13280,13280,13280,13280,0
20240708,150100,38725930,13280,13280,13280,13280,0
20240708,150000,38725930,13280,13280,13280,13280,0
20240708,145900,38725930,13280,13280,13280,13280,0
20240708,145800,38725930,13280,13280,13280,13280,0
20240708,145700,38725930,13280,13280,13280,13280,0
20240708,145600,38725930,13280,13280,13280,13280,0
20240708,145500,38725930,13280,13280,13280,13280,0
20240708,145400,38725930,13280,13280,13280,13280,1
20240708,145300,38712650,13280,13280,13280,13280,1
20240708,145200,38699370,13200,13200,13200,13200,0
20240708,145100,38699370,13200,13200,13200,13200,0
20240708,145000,38699370,13200,13200,13200,13200,0
20240708,144900,38699370,13200,13200,13200,13200,0
20240708,144800,38699370,13200,13200,13200,13200,5
20240708,144700,38633370,13280,13270,13290,13100,42
20240708,144600,38079360,13110,13110,13110,13110,0
20240708,144500,38079360,13110,13090,13110,13090,167
20240708,144400,35891080,13090,13090,13090,13090,7
20240708,144300,35799450,13080,13080,13080,13080,0
20240708,144200,35799450,13080,13080,13080,13080,84
20240708,144100,34700730,13050,13070,13070,13050,5
20240708,144000,34635430,13080,13080,13080,13080,1
20240708,143900,34622350,13080,13080,13080,13080,1
20240708,143800,34609270,13090,13090,13090,13090,0
20240708,143700,34609270,13090,13090,13090,13090,0
20240708,143600,34609270,13090,13090,13090,13090,0
20240708,143500,34609270,13090,13090,13090,13090,0
20240708,143400,34609270,13090,13090,13090,13090,0
20240708,143300,34609270,13090,13090,13090,13090,0
20240708,143200,34609270,13090,13090,13090,13090,29
20240708,143100,34229660,13090,13090,13090,13090,0
20240708,143000,34229660,13090,13090,13090,13090,10
20240708,142900,34098760,13090,13090,13090,13090,0
20240708,142800,34098760,13090,13090,13090,13090,0
20240708,142700,34098760,13090,13090,13090,13090,101
20240708,142600,32776670,13100,13100,13100,13100,0
20240708,142500,32776670,13100,13100,13100,13100,1
20240708,142400,32763570,13100,13100,13100,13100,0
20240708,142300,32763570,13100,13100,13100,13100,0
20240708,142200,32763570,13100,13100,13100,13100,0
20240708,142100,32763570,13100,13100,13100,13100,0
20240708,142000,32763570,13100,13100,13100,13100,0
20240708,141900,32763570,13100,13100,13100,13100,0
20240708,141800,32763570,13100,13100,13100,13100,0
20240708,141700,32763570,13100,13100,13100,13100,0
20240708,141600,32763570,13100,13100,13100,13100,0
20240708,141500,32763570,13100,13100,13100,13100,0
20240708,141400,32763570,13100,13100,13100,13100,0
20240708,141300,32763570,13100,13090,13100,13090,2
20240708,141200,32737380,13050,13050,13050,13050,0
20240708,141100,32737380,13050,13050,13050,13050,0
20240708,141000,32737380,13050,13050,13050,13050,0
20240708,140900,32737380,13050,13050,13050,13050,1
20240708,140800,32724330,13040,13040,13040,13040,0
20240708,140700,32724330,13040,13040,13040,13040,1
20240708,140600,32711290,13040,13040,13040,13040,0
20240708,140500,32711290,13040,13040,13040,13040,0
20240708,140400,32711290,13040,13040,13040,13040,0
20240708,140300,32711290,13040,13040,13040,13040,0
20240708,140200,32711290,13040,13040,13040,13040,0
20240708,140100,32711290,13040,13050,13050,13040,8
20240708,140000,32606900,13050,13050,13050,13050,0
20240708,135900,32606900,13050,13050,13050,13050,0
20240708,135800,32606900,13050,13050,13050,13050,0
20240708,135700,32606900,13050,13050,13050,13050,0
20240708,135600,32606900,13050,13050,13050,13050,3
20240708,135500,32567750,13050,13050,13050,13050,0
20240708,135400,32567750,13050,13050,13050,13050,25
20240708,135300,32241500,13050,13050,13050,13050,0
20240708,135200,32241500,13050,13050,13050,13050,11
20240708,135100,32097950,13100,13100,13100,13100,0
20240708,135000,32097950,13100,13100,13100,13100,1
20240708,134900,32084850,13050,13050,13050,13050,0
20240708,134800,32084850,13050,13050,13050,13050,34
20240708,134700,31641150,13050,13050,13050,13050,0
20240708,134600,31641150,13050,13050,13050,13050,0
20240708,134500,31641150,13050,13050,13050,13050,0
20240708,134400,31641150,13050,13060,13060,13050,5
20240708,134300,31575860,13090,13090,13090,13090,6
20240708,134200,31497320,13050,13050,13050,13050,0
20240708,134100,31497320,13050,13050,13050,13050,0
20240708,134000,31497320,13050,13050,13050,13050,0
20240708,133900,31497320,13050,13050,13050,13050,0
20240708,133800,31497320,13050,13050,13050,13050,0
20240708,133700,31497320,13050,13050,13050,13050,0
20240708,133600,31497320,13050,13050,13050,13050,0
20240708,133500,31497320,13050,13050,13050,13050,0
20240708,133400,31497320,13050,13050,13050,13050,59
20240708,133300,30727370,13050,13050,13050,13050,0
20240708,133200,30727370,13050,13050,13050,13050,0
20240708,133100,30727370,13050,13110,13110,13050,167
20240708,133000,28539830,13120,13120,13120,13120,0
20240708,132900,28539830,13120,13120,13120,13120,1
20240708,132800,28526710,13110,13120,13120,13110,10
20240708,132700,28395520,13120,13120,13120,13120,0
20240708,132600,28395520,13120,13120,13120,13120,0
20240708,132500,28395520,13120,13120,13120,13120,0
20240708,132400,28395520,13120,13120,13120,13120,0
20240708,132300,28395520,13120,13120,13120,13120,0
20240708,132200,28395520,13120,13120,13120,13120,0
20240708,132100,28395520,13120,13120,13120,13120,0
20240708,132000,28395520,13120,13120,13120,13120,0
20240708,131900,28395520,13120,13120,13120,13120,0
20240708,131800,28395520,13120,13120,13120,13120,0
20240708,131700,28395520,13120,13120,13120,13120,0
20240708,131600,28395520,13120,13120,13120,13120,0
20240708,131500,28395520,13120,13120,13120,13120,0
20240708,131400,28395520,13120,13120,13120,13120,0
20240708,131300,28395520,13120,13120,13120,13120,300
20240708,131200,24459520,13120,13120,13120,13120,0
20240708,131100,24459520,13120,13120,13120,13120,0
20240708,131000,24459520,13120,13120,13120,13120,1
20240708,130900,24446400,13260,13130,13260,13120,5
20240708,130800,24380630,13210,13210,13210,13210,0
20240708,130700,24380630,13210,13210,13210,13210,0
20240708,130600,24380630,13210,13210,13210,13210,0
20240708,130500,24380630,13210,13210,13210,13210,0
20240708,130400,24380630,13210,13210,13210,13210,0
20240708,130300,24380630,13210,13210,13210,13210,0
20240708,130200,24380630,13210,13210,13210,13210,0
20240708,130100,24380630,13210,13210,13210,13210,0
20240708,130000,24380630,13210,13210,13210,13210,10
20240708,125900,24248530,13210,13210,13210,13210,0
20240708,125800,24248530,13210,13210,13210,13210,0
20240708,125700,24248530,13210,13210,13210,13210,0
20240708,125600,24248530,13210,13210,13210,13210,0
20240708,125500,24248530,13210,13220,13220,13210,204
20240708,125400,21553680,13210,13210,13210,13210,0
20240708,125300,21553680,13210,13210,13210,13210,0
20240708,125200,21553680,13210,13210,13210,13210,0
20240708,125100,21553680,13210,13210,13210,13210,0
20240708,125000,21553680,13210,13210,13210,13210,0
20240708,124900,21553680,13210,13210,13210,13210,4
20240708,124800,21500840,13210,13210,13210,13210,0
20240708,124700,21500840,13210,13210,13210,13210,0
20240708,124600,21500840,13210,13210,13210,13210,0
20240708,124500,21500840,13210,13210,13210,13210,49
20240708,124400,20853550,13270,13270,13270,13270,0
20240708,124300,20853550,13270,13270,13270,13270,0
20240708,124200,20853550,13270,13230,13270,13230,7
20240708,124100,20760810,13210,13220,13220,13200,28
20240708,124000,20390780,13210,13210,13210,13210,0
20240708,123900,20390780,13210,13210,13210,13210,0
20240708,123800,20390780,13210,13210,13210,13210,0
20240708,123700,20390780,13210,13060,13210,13060,2
20240708,123600,20364510,13220,13130,13220,13130,18
20240708,123500,20127720,13050,13050,13050,13050,0
20240708,123400,20127720,13050,13050,13050,13050,0
20240708,123300,20127720,13050,13050,13050,13050,0
20240708,123200,20127720,13050,13050,13050,13050,0
20240708,123100,20127720,13050,13050,13050,13050,0
20240708,123000,20127720,13050,13120,13120,13050,13
20240708,122900,19957720,13050,13050,13050,13050,0
20240708,122800,19957720,13050,13050,13050,13050,1
20240708,122700,19944670,13120,13120,13120,13120,0
20240708,122600,19944670,13120,13120,13120,13120,0
20240708,122500,19944670,13120,13120,13120,13120,0
20240708,122400,19944670,13120,13120,13120,13120,0
20240708,122300,19944670,13120,13120,13120,13120,1
20240708,122200,19931550,13100,13100,13100,13100,19
20240708,122100,19682650,13050,13050,13050,13050,0
20240708,122000,19682650,13050,13050,13050,13050,0
20240708,121900,19682650,13050,13050,13050,13050,0
20240708,121800,19682650,13050,13050,13050,13050,1
20240708,121700,19669600,13120,13120,13120,13120,0
20240708,121600,19669600,13120,13120,13120,13120,1
20240708,121500,19656480,13120,13120,13120,13120,0
20240708,121400,19656480,13120,13120,13120,13120,0
20240708,121300,19656480,13120,13120,13120,13120,1
20240708,121200,19643360,13100,13100,13100,13100,25
20240708,121100,19315860,13100,13100,13100,13100,0
20240708,121000,19315860,13100,13100,13100,13100,0
20240708,120900,19315860,13100,13100,13100,13100,0
20240708,120800,19315860,13100,13100,13100,13100,0
20240708,120700,19315860,13100,13090,13100,13090,2
20240708,120600,19289670,13090,13090,13090,13090,1
20240708,120500,19276580,13100,13100,13100,13100,0
20240708,120400,19276580,13100,13100,13100,13100,0
20240708,120300,19276580,13100,13100,13100,13100,0
20240708,120200,19276580,13100,13100,13100,13100,0
20240708,120100,19276580,13100,13100,13100,13100,0
20240708,120000,19276580,13100,13100,13100,13100,0
20240708,115900,19276580,13100,13100,13100,13100,0
20240708,115800,19276580,13100,13100,13100,13100,0
20240708,115700,19276580,13100,13100,13100,13100,76
20240708,115600,18280980,13100,13100,13100,13100,1
20240708,115500,18267880,13100,13100,13100,13100,0
20240708,115400,18267880,13100,13100,13100,13100,1
20240708,115300,18254780,13100,13100,13100,13100,0
20240708,115200,18254780,13100,13100,13100,13100,0
20240708,115100,18254780,13100,13100,13100,13100,0
20240708,115000,18254780,13100,13100,13100,13100,0
20240708,114900,18254780,13100,13100,13100,13100,0
20240708,114800,18254780,13100,13100,13100,13100,0
20240708,114700,18254780,13100,13100,13100,13100,0
20240708,114600,18254780,13100,13100,13100,13100,0
20240708,114500,18254780,13100,13100,13100,13100,0
20240708,114400,18254780,13100,13100,13100,13100,1
20240708,114300,18241680,13100,13100,13100,13100,0
20240708,114200,18241680,13100,13100,13100,13100,0
20240708,114100,18241680,13100,13100,13100,13100,0
20240708,114000,18241680,13100,13100,13100,13100,0
20240708,113900,18241680,13100,13100,13100,13100,1
20240708,113800,18228580,13070,13070,13070,13070,0
20240708,113700,18228580,13070,13070,13070,13070,77
20240708,113600,17222190,13100,13100,13100,13100,0
20240708,113500,17222190,13100,13100,13100,13100,0
20240708,113400,17222190,13100,13100,13100,13100,1
20240708,113300,17209090,13100,13100,13100,13100,0
20240708,113200,17209090,13100,13100,13100,13100,0
20240708,113100,17209090,13100,13100,13100,13100,1
20240708,113000,17195990,13070,13070,13070,13070,0
20240708,112900,17195990,13070,13070,13070,13070,0
20240708,112800,17195990,13070,13070,13070,13070,0
20240708,112700,17195990,13070,13070,13070,13070,0
20240708,112600,17195990,13070,13070,13070,13070,0
20240708,112500,17195990,13070,13070,13070,13070,0
20240708,112400,17195990,13070,13070,13070,13070,0
20240708,112300,17195990,13070,13070,13070,13070,0
20240708,112200,17195990,13070,13070,13070,13070,0
20240708,112100,17195990,13070,13070,13070,13070,0
20240708,112000,17195990,13070,13070,13070,13070,0
20240708,111900,17195990,13070,13070,13070,13070,0
20240708,111800,17195990,13070,13070,13070,13070,0
20240708,111700,17195990,13070,13070,13070,13070,0
20240708,111600,17195990,13070,13070,13070,13070,31
20240708,111500,16790820,13090,13090,13090,13090,0
20240708,111400,16790820,13090,13090,13090,13090,0
20240708,111300,16790820,13090,13090,13090,13090,0
20240708,111200,16790820,13090,13090,13090,13090,0
20240708,111100,16790820,13090,13090,13090,13090,0
20240708,111000,16790820,13090,13090,13090,13090,0
20240708,110900,16790820,13090,13090,13090,13090,0
20240708,110800,16790820,13090,13090,13090,13090,0
20240708,110700,16790820,13090,13090,13090,13090,0
20240708,110600,16790820,13090,13090,13090,13090,0
20240708,110500,16790820,13090,13090,13090,13090,0
20240708,110400,16790820,13090,13090,13090,13090,0
20240708,110300,16790820,13090,13090,13090,13090,1
20240708,110200,16777730,13090,13090,13090,13090,0
20240708,110100,16777730,13090,13090,13090,13090,1
20240708,110000,16764640,13030,13030,13030,13030,0
20240708,105900,16764640,13030,13030,13030,13030,1
20240708,105800,16751610,13030,13030,13030,13030,0
20240708,105700,16751610,13030,13030,13030,13030,0
20240708,105600,16751610,13030,13030,13030,13030,3
20240708,105500,16712520,13030,13030,13030,13030,2
20240708,105400,16686460,13090,13090,13090,13090,0
20240708,105300,16686460,13090,13090,13090,13090,3
20240708,105200,16647190,13100,13100,13100,13100,0
20240708,105100,16647190,13100,13100,13100,13100,3
20240708,105000,16607890,13100,13100,13100,13100,1
20240708,104900,16594790,13020,13020,13020,13020,0
20240708,104800,16594790,13020,13020,13020,13020,0
20240708,104700,16594790,13020,13020,13020,13020,1
20240708,104600,16581770,13050,13050,13050,13050,0
20240708,104500,16581770,13050,13050,13050,13050,0
20240708,104400,16581770,13050,13050,13050,13050,0
20240708,104300,16581770,13050,13050,13050,13050,53
20240708,104200,15890120,13050,13050,13050,13050,0
20240708,104100,15890120,13050,13050,13050,13050,0
20240708,104000,15890120,13050,13050,13050,13050,0
20240708,103900,15890120,13050,13050,13050,13050,0
20240708,103800,15890120,13050,13050,13050,13050,0
20240708,103700,15890120,13050,13090,13090,13050,83
20240708,103600,14806520,13090,13090,13090,13090,1
20240708,103500,14793430,13100,13100,13100,13100,2
20240708,103400,14767230,13100,13100,13100,13100,98
20240708,103300,13483430,13100,13100,13100,13100,0
20240708,103200,13483430,13100,13120,13120,13100,386
20240708,103100,8425520,13130,13130,13130,13130,0
20240708,103000,8425520,13130,13130,13130,13130,0
20240708,102900,8425520,13130,13130,13130,13130,0
20240708,102800,8425520,13130,13140,13140,13130,17
20240708,102700,8202290,13130,13130,13130,13130,0
20240708,102600,8202290,13130,13130,13130,13130,0
20240708,102500,8202290,13130,13140,13140,13130,100
20240708,102400,6888880,13150,13150,13150,13150,2
20240708,102300,6862580,13150,13150,13150,13150,1
20240708,102200,6849430,13250,13250,13250,13250,0
20240708,102100,6849430,13250,13250,13250,13250,1
20240708,102000,6836180,13250,13250,13250,13250,0
20240708,101900,6836180,13250,13250,13250,13250,0
20240708,101800,6836180,13250,13250,13250,13250,0
20240708,101700,6836180,13250,13250,13250,13250,0
20240708,101600,6836180,13250,13250,13250,13250,1
20240708,101500,6822930,13240,13240,13240,13240,0
20240708,101400,6822930,13240,13240,13240,13240,1
20240708,101300,6809690,13240,13240,13240,13240,3
20240708,101200,6769970,13260,13260,13260,13260,0
20240708,101100,6769970,13260,13260,13260,13260,0
20240708,101000,6769970,13260,13260,13260,13260,0
20240708,100900,6769970,13260,13260,13260,13260,0
20240708,100800,6769970,13260,13260,13260,13260,0
20240708,100700,6769970,13260,13260,13260,13260,0
20240708,100600,6769970,13260,13260,13260,13260,0
20240708,100500,6769970,13260,13260,13260,13260,0
20240708,100400,6769970,13260,13260,13260,13260,0
20240708,100300,6769970,13260,13260,13260,13260,0
20240708,100200,6769970,13260,13260,13260,13260,0
20240708,100100,6769970,13260,13260,13260,13260,0
20240708,100000,6769970,13260,13140,13260,13140,4
20240708,095900,6717290,13140,13140,13140,13140,47
20240708,095800,6099710,13140,13140,13140,13140,0
20240708,095700,6099710,13140,13140,13140,13140,0
20240708,095600,6099710,13140,13140,13140,13140,0
20240708,095500,6099710,13140,13140,13140,13140,1
20240708,095400,6086570,13130,13200,13200,13130,80
20240708,095300,5035080,13300,13300,13300,13300,0
20240708,095200,5035080,13300,13300,13300,13300,0
20240708,095100,5035080,13300,13300,13300,13300,0
20240708,095000,5035080,13300,13300,13300,13300,0
20240708,094900,5035080,13300,13300,13300,13300,0
20240708,094800,5035080,13300,13300,13300,13300,0
20240708,094700,5035080,13300,13300,13300,13300,0
20240708,094600,5035080,13300,13330,13330,13300,15
20240708,094500,4835430,13330,13330,13330,13330,10
20240708,094400,4702130,13340,13340,13340,13340,0
20240708,094300,4702130,13340,13340,13340,13340,0
20240708,094200,4702130,13340,13340,13340,13340,0
20240708,094100,4702130,13340,13340,13340,13340,0
20240708,094000,4702130,13340,13340,13340,13340,37
20240708,093900,4208550,13340,13200,13340,13200,2
20240708,093800,4182010,13150,13140,13160,13140,135
20240708,093700,2407960,13130,13130,13130,13130,12
20240708,093600,2250400,13140,13140,13140,13140,2
20240708,093500,2224120,13140,13140,13140,13140,5
20240708,093400,2158420,13140,13140,13140,13140,0
20240708,093300,2158420,13140,13140,13140,13140,0
20240708,093200,2158420,13140,13140,13140,13140,1
20240708,093100,2145280,13140,13150,13150,13140,19
20240708,093000,1895600,13140,13140,13140,13140,0
20240708,092900,1895600,13140,13140,13140,13140,0
20240708,092800,1895600,13140,13140,13140,13140,0
20240708,092700,1895600,13140,13140,13140,13140,0
20240708,092600,1895600,13140,13140,13140,13140,0
20240708,092500,1895600,13140,13140,13140,13140,0
20240708,092400,1895600,13140,13140,13140,13140,0
20240708,092300,1895600,13140,13140,13140,13140,0
20240708,092200,1895600,13140,13140,13140,13140,3
20240708,092100,1856180,13130,13130,13130,13130,0
20240708,092000,1856180,13130,13130,13130,13130,0
20240708,091900,1856180,13130,13130,13130,13130,0
20240708,091800,1856180,13130,13130,13130,13130,0
20240708,091700,1856180,13130,13130,13130,13130,0
20240708,091600,1856180,13130,13130,13130,13130,2
20240708,091500,1829920,13130,13130,13130,13130,71
20240708,091400,897690,13130,13130,13130,13130,12
20240708,091300,740130,13130,13140,13140,13130,4
20240708,091200,687580,13210,13210,13210,13210,0
20240708,091100,687580,13210,13210,13210,13210,0
20240708,091000,687580,13210,13210,13210,13210,0
20240708,090900,687580,13210,13210,13210,13210,0
20240708,090800,687580,13210,13210,13210,13210,2
20240708,090700,661160,13210,13220,13220,13210,16
20240708,090600,449740,13350,13350,13350,13350,0
20240708,090500,449740,13350,13350,13350,13350,0
20240708,090400,449740,13350,13350,13350,13350,0
20240708,090300,449740,13350,13350,13350,13350,0
20240708,090200,449740,13350,13350,13350,13350,2
20240708,090100,423040,13220,13220,13220,13220,0
20240708,090000,423040,13220,13220,13220,13220,32