KissMeData/263860/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,210600,55896280,8980,8980,8980,8980,480
20240715,210500,55896280,8980,8980,8980,8980,0
20240715,210400,55896280,8980,8980,8980,8980,0
20240715,210300,55896280,8980,8980,8980,8980,0
20240715,210200,55896280,8980,8980,8980,8980,0
20240715,210100,55896280,8980,8980,8980,8980,0
20240715,210000,55896280,8980,8980,8980,8980,0
20240715,205900,55896280,8980,8980,8980,8980,0
20240715,205800,55896280,8980,8980,8980,8980,0
20240715,205700,55896280,8980,8980,8980,8980,0
20240715,205600,55896280,8980,8980,8980,8980,0
20240715,205500,55896280,8980,8980,8980,8980,0
20240715,205400,55896280,8980,8980,8980,8980,0
20240715,205300,55896280,8980,8980,8980,8980,0
20240715,205200,55896280,8980,8980,8980,8980,0
20240715,205100,55896280,8980,8980,8980,8980,0
20240715,205000,55896280,8980,8980,8980,8980,0
20240715,204900,55896280,8980,8980,8980,8980,0
20240715,204800,55896280,8980,8980,8980,8980,0
20240715,204700,55896280,8980,8980,8980,8980,0
20240715,204600,55896280,8980,8980,8980,8980,0
20240715,204500,55896280,8980,8980,8980,8980,0
20240715,204400,55896280,8980,8980,8980,8980,0
20240715,204300,55896280,8980,8980,8980,8980,0
20240715,204200,55896280,8980,8980,8980,8980,0
20240715,204100,55896280,8980,8980,8980,8980,0
20240715,204000,55896280,8980,8980,8980,8980,0
20240715,203900,55896280,8980,8980,8980,8980,0
20240715,203800,55896280,8980,8980,8980,8980,0
20240715,203700,55896280,8980,8980,8980,8980,0
20240715,203600,55896280,8980,8980,8980,8980,480
20240715,203500,55896280,8980,8980,8980,8980,0
20240715,203400,55896280,8980,8980,8980,8980,0
20240715,203300,55896280,8980,8980,8980,8980,0
20240715,203200,55896280,8980,8980,8980,8980,0
20240715,203100,55896280,8980,8980,8980,8980,0
20240715,203000,55896280,8980,8980,8980,8980,0
20240715,202900,55896280,8980,8980,8980,8980,0
20240715,202800,55896280,8980,8980,8980,8980,0
20240715,202700,55896280,8980,8980,8980,8980,0
20240715,202600,55896280,8980,8980,8980,8980,0
20240715,202500,55896280,8980,8980,8980,8980,0
20240715,202400,55896280,8980,8980,8980,8980,0
20240715,202300,55896280,8980,8980,8980,8980,0
20240715,202200,55896280,8980,8980,8980,8980,0
20240715,202100,55896280,8980,8980,8980,8980,0
20240715,202000,55896280,8980,8980,8980,8980,0
20240715,201900,55896280,8980,8980,8980,8980,0
20240715,201800,55896280,8980,8980,8980,8980,0
20240715,201700,55896280,8980,8980,8980,8980,0
20240715,201600,55896280,8980,8980,8980,8980,0
20240715,201500,55896280,8980,8980,8980,8980,0
20240715,201400,55896280,8980,8980,8980,8980,0
20240715,201300,55896280,8980,8980,8980,8980,0
20240715,201200,55896280,8980,8980,8980,8980,0
20240715,201100,55896280,8980,8980,8980,8980,0
20240715,201000,55896280,8980,8980,8980,8980,0
20240715,200900,55896280,8980,8980,8980,8980,0
20240715,200800,55896280,8980,8980,8980,8980,0
20240715,200700,55896280,8980,8980,8980,8980,0
20240715,200600,55896280,8980,8980,8980,8980,480
20240715,200500,55896280,8980,8980,8980,8980,0
20240715,200400,55896280,8980,8980,8980,8980,0
20240715,200300,55896280,8980,8980,8980,8980,0
20240715,200200,55896280,8980,8980,8980,8980,0
20240715,200100,55896280,8980,8980,8980,8980,0
20240715,200000,55896280,8980,8980,8980,8980,0
20240715,195900,55896280,8980,8980,8980,8980,0
20240715,195800,55896280,8980,8980,8980,8980,0
20240715,195700,55896280,8980,8980,8980,8980,0
20240715,195600,55896280,8980,8980,8980,8980,0
20240715,195500,55896280,8980,8980,8980,8980,0
20240715,195400,55896280,8980,8980,8980,8980,0
20240715,195300,55896280,8980,8980,8980,8980,0
20240715,195200,55896280,8980,8980,8980,8980,0
20240715,195100,55896280,8980,8980,8980,8980,0
20240715,195000,55896280,8980,8980,8980,8980,0
20240715,194900,55896280,8980,8980,8980,8980,0
20240715,194800,55896280,8980,8980,8980,8980,0
20240715,194700,55896280,8980,8980,8980,8980,0
20240715,194600,55896280,8980,8980,8980,8980,0
20240715,194500,55896280,8980,8980,8980,8980,0
20240715,194400,55896280,8980,8980,8980,8980,0
20240715,194300,55896280,8980,8980,8980,8980,0
20240715,194200,55896280,8980,8980,8980,8980,0
20240715,194100,55896280,8980,8980,8980,8980,0
20240715,194000,55896280,8980,8980,8980,8980,0
20240715,193900,55896280,8980,8980,8980,8980,0
20240715,193800,55896280,8980,8980,8980,8980,0
20240715,193700,55896280,8980,8980,8980,8980,0
20240715,193600,55896280,8980,8980,8980,8980,480
20240715,193500,55896280,8980,8980,8980,8980,0
20240715,193400,55896280,8980,8980,8980,8980,0
20240715,193300,55896280,8980,8980,8980,8980,0
20240715,193200,55896280,8980,8980,8980,8980,0
20240715,193100,55896280,8980,8980,8980,8980,0
20240715,193000,55896280,8980,8980,8980,8980,0
20240715,192900,55896280,8980,8980,8980,8980,0
20240715,192800,55896280,8980,8980,8980,8980,0
20240715,192700,55896280,8980,8980,8980,8980,0
20240715,192600,55896280,8980,8980,8980,8980,0
20240715,192500,55896280,8980,8980,8980,8980,0
20240715,192400,55896280,8980,8980,8980,8980,0
20240715,192300,55896280,8980,8980,8980,8980,0
20240715,192200,55896280,8980,8980,8980,8980,0
20240715,192100,55896280,8980,8980,8980,8980,0
20240715,192000,55896280,8980,8980,8980,8980,0
20240715,191900,55896280,8980,8980,8980,8980,0
20240715,191800,55896280,8980,8980,8980,8980,0
20240715,191700,55896280,8980,8980,8980,8980,0
20240715,191600,55896280,8980,8980,8980,8980,0
20240715,191500,55896280,8980,8980,8980,8980,0
20240715,191400,55896280,8980,8980,8980,8980,0
20240715,191300,55896280,8980,8980,8980,8980,0
20240715,191200,55896280,8980,8980,8980,8980,0
20240715,191100,55896280,8980,8980,8980,8980,0
20240715,191000,55896280,8980,8980,8980,8980,0
20240715,190900,55896280,8980,8980,8980,8980,0
20240715,190800,55896280,8980,8980,8980,8980,0
20240715,190700,55896280,8980,8980,8980,8980,0
20240715,190600,55896280,8980,8980,8980,8980,480
20240715,190500,55896280,8980,8980,8980,8980,0
20240715,190400,55896280,8980,8980,8980,8980,0
20240715,190300,55896280,8980,8980,8980,8980,0
20240715,190200,55896280,8980,8980,8980,8980,0
20240715,190100,55896280,8980,8980,8980,8980,0
20240715,190000,55896280,8980,8980,8980,8980,0
20240715,185900,55896280,8980,8980,8980,8980,0
20240715,185800,55896280,8980,8980,8980,8980,0
20240715,185700,55896280,8980,8980,8980,8980,0
20240715,185600,55896280,8980,8980,8980,8980,0
20240715,185500,55896280,8980,8980,8980,8980,0
20240715,185400,55896280,8980,8980,8980,8980,0
20240715,185300,55896280,8980,8980,8980,8980,0
20240715,185200,55896280,8980,8980,8980,8980,0
20240715,185100,55896280,8980,8980,8980,8980,0
20240715,185000,55896280,8980,8980,8980,8980,0
20240715,184900,55896280,8980,8980,8980,8980,0
20240715,184800,55896280,8980,8980,8980,8980,0
20240715,184700,55896280,8980,8980,8980,8980,0
20240715,184600,55896280,8980,8980,8980,8980,0
20240715,184500,55896280,8980,8980,8980,8980,0
20240715,184400,55896280,8980,8980,8980,8980,0
20240715,184300,55896280,8980,8980,8980,8980,0
20240715,184200,55896280,8980,8980,8980,8980,0
20240715,184100,55896280,8980,8980,8980,8980,0
20240715,184000,55896280,8980,8980,8980,8980,0
20240715,183900,55896280,8980,8980,8980,8980,0
20240715,183800,55896280,8980,8980,8980,8980,0
20240715,183700,55896280,8980,8980,8980,8980,0
20240715,183600,55896280,8980,8980,8980,8980,480
20240715,183500,55896280,8980,8980,8980,8980,0
20240715,183400,55896280,8980,8980,8980,8980,0
20240715,183300,55896280,8980,8980,8980,8980,0
20240715,183200,55896280,8980,8980,8980,8980,0
20240715,183100,55896280,8980,8980,8980,8980,0
20240715,183000,55896280,8980,8980,8980,8980,0
20240715,182900,55896280,8980,8980,8980,8980,0
20240715,182800,55896280,8980,8980,8980,8980,0
20240715,182700,55896280,8980,8980,8980,8980,0
20240715,182600,55896280,8980,8980,8980,8980,0
20240715,182500,55896280,8980,8980,8980,8980,0
20240715,182400,55896280,8980,8980,8980,8980,0
20240715,182300,55896280,8980,8980,8980,8980,0
20240715,182200,55896280,8980,8980,8980,8980,0
20240715,182100,55896280,8980,8980,8980,8980,0
20240715,182000,55896280,8980,8980,8980,8980,0
20240715,181900,55896280,8980,8980,8980,8980,0
20240715,181800,55896280,8980,8980,8980,8980,0
20240715,181700,55896280,8980,8980,8980,8980,0
20240715,181600,55896280,8980,8980,8980,8980,0
20240715,181500,55896280,8980,8980,8980,8980,0
20240715,181400,55896280,8980,8980,8980,8980,0
20240715,181300,55896280,8980,8980,8980,8980,0
20240715,181200,55896280,8980,8980,8980,8980,0
20240715,181100,55896280,8980,8980,8980,8980,0
20240715,181000,55896280,8980,8980,8980,8980,0
20240715,180900,55896280,8980,8980,8980,8980,0
20240715,180800,55896280,8980,8980,8980,8980,0
20240715,180700,55896280,8980,8980,8980,8980,0
20240715,180600,55896280,8980,8980,8980,8980,480
20240715,180500,55896280,8980,8980,8980,8980,0
20240715,180400,55896280,8980,8980,8980,8980,0
20240715,180300,55896280,8980,8980,8980,8980,0
20240715,180200,55896280,8980,8980,8980,8980,0
20240715,180100,55896280,8980,8980,8980,8980,0
20240715,180000,55896280,8980,8980,8980,8980,0
20240715,175900,55896280,8980,8980,8980,8980,0
20240715,175800,55896280,8980,8980,8980,8980,0
20240715,175700,55896280,8980,8980,8980,8980,0
20240715,175600,55896280,8980,8980,8980,8980,0
20240715,175500,55896280,8980,8980,8980,8980,0
20240715,175400,55896280,8980,8980,8980,8980,0
20240715,175300,55896280,8980,8980,8980,8980,0
20240715,175200,55896280,8980,8980,8980,8980,0
20240715,175100,55896280,8980,8980,8980,8980,0
20240715,175000,55896280,8980,8980,8980,8980,0
20240715,174900,55896280,8980,8980,8980,8980,0
20240715,174800,55896280,8980,8980,8980,8980,0
20240715,174700,55896280,8980,8980,8980,8980,0
20240715,174600,55896280,8980,8980,8980,8980,0
20240715,174500,55896280,8980,8980,8980,8980,0
20240715,174400,55896280,8980,8980,8980,8980,0
20240715,174300,55896280,8980,8980,8980,8980,0
20240715,174200,55896280,8980,8980,8980,8980,0
20240715,174100,55896280,8980,8980,8980,8980,0
20240715,174000,55896280,8980,8980,8980,8980,0
20240715,173900,55896280,8980,8980,8980,8980,0
20240715,173800,55896280,8980,8980,8980,8980,0
20240715,173700,55896280,8980,8980,8980,8980,0
20240715,173600,55896280,8980,8980,8980,8980,480
20240715,173500,55896280,8980,8980,8980,8980,0
20240715,173400,55896280,8980,8980,8980,8980,0
20240715,173300,55896280,8980,8980,8980,8980,0
20240715,173200,55896280,8980,8980,8980,8980,0
20240715,173100,55896280,8980,8980,8980,8980,0
20240715,173000,55896280,8980,8980,8980,8980,0
20240715,172900,55896280,8980,8980,8980,8980,0
20240715,172800,55896280,8980,8980,8980,8980,0
20240715,172700,55896280,8980,8980,8980,8980,0
20240715,172600,55896280,8980,8980,8980,8980,0
20240715,172500,55896280,8980,8980,8980,8980,0
20240715,172400,55896280,8980,8980,8980,8980,0
20240715,172300,55896280,8980,8980,8980,8980,0
20240715,172200,55896280,8980,8980,8980,8980,0
20240715,172100,55896280,8980,8980,8980,8980,0
20240715,172000,55896280,8980,8980,8980,8980,0
20240715,171900,55896280,8980,8980,8980,8980,0
20240715,171800,55896280,8980,8980,8980,8980,0
20240715,171700,55896280,8980,8980,8980,8980,0
20240715,171600,55896280,8980,8980,8980,8980,0
20240715,171500,55896280,8980,8980,8980,8980,0
20240715,171400,55896280,8980,8980,8980,8980,0
20240715,171300,55896280,8980,8980,8980,8980,0
20240715,171200,55896280,8980,8980,8980,8980,0
20240715,171100,55896280,8980,8980,8980,8980,0
20240715,171000,55896280,8980,8980,8980,8980,0
20240715,170900,55896280,8980,8980,8980,8980,0
20240715,170800,55896280,8980,8980,8980,8980,0
20240715,170700,55896280,8980,8980,8980,8980,0
20240715,170600,55896280,8980,8980,8980,8980,480
20240715,170500,55896280,8980,8980,8980,8980,0
20240715,170400,55896280,8980,8980,8980,8980,0
20240715,170300,55896280,8980,8980,8980,8980,0
20240715,170200,55896280,8980,8980,8980,8980,0
20240715,170100,55896280,8980,8980,8980,8980,0
20240715,170000,55896280,8980,8980,8980,8980,0
20240715,165900,55896280,8980,8980,8980,8980,0
20240715,165800,55896280,8980,8980,8980,8980,0
20240715,165700,55896280,8980,8980,8980,8980,0
20240715,165600,55896280,8980,8980,8980,8980,0
20240715,165500,55896280,8980,8980,8980,8980,0
20240715,165400,55896280,8980,8980,8980,8980,0
20240715,165300,55896280,8980,8980,8980,8980,0
20240715,165200,55896280,8980,8980,8980,8980,0
20240715,165100,55896280,8980,8980,8980,8980,0
20240715,165000,55896280,8980,8980,8980,8980,0
20240715,164900,55896280,8980,8980,8980,8980,0
20240715,164800,55896280,8980,8980,8980,8980,0
20240715,164700,55896280,8980,8980,8980,8980,0
20240715,164600,55896280,8980,8980,8980,8980,0
20240715,164500,55896280,8980,8980,8980,8980,0
20240715,164400,55896280,8980,8980,8980,8980,0
20240715,164300,55896280,8980,8980,8980,8980,0
20240715,164200,55896280,8980,8980,8980,8980,0
20240715,164100,55896280,8980,8980,8980,8980,0
20240715,164000,55896280,8980,8980,8980,8980,0
20240715,163900,55896280,8980,8980,8980,8980,0
20240715,163800,55896280,8980,8980,8980,8980,0
20240715,163700,55896280,8980,8980,8980,8980,0
20240715,163600,55896280,8980,8980,8980,8980,480
20240715,163500,55896280,8980,8980,8980,8980,0
20240715,163400,55896280,8980,8980,8980,8980,0
20240715,163300,55896280,8980,8980,8980,8980,0
20240715,163200,55896280,8980,8980,8980,8980,0
20240715,163100,55896280,8980,8980,8980,8980,0
20240715,163000,55896280,8980,8980,8980,8980,0
20240715,162900,55896280,8980,8980,8980,8980,0
20240715,162800,55896280,8980,8980,8980,8980,0
20240715,162700,55896280,8980,8980,8980,8980,0
20240715,162600,55896280,8980,8980,8980,8980,0
20240715,162500,55896280,8980,8980,8980,8980,0
20240715,162400,55896280,8980,8980,8980,8980,0
20240715,162300,55896280,8980,8980,8980,8980,0
20240715,162200,55896280,8980,8980,8980,8980,0
20240715,162100,55896280,8980,8980,8980,8980,0
20240715,162000,55896280,8980,8980,8980,8980,0
20240715,161900,55896280,8980,8980,8980,8980,0
20240715,161800,55896280,8980,8980,8980,8980,0
20240715,161700,55896280,8980,8980,8980,8980,0
20240715,161600,55896280,8980,8980,8980,8980,0
20240715,161500,55896280,8980,8980,8980,8980,0
20240715,161400,55896280,8980,8980,8980,8980,0
20240715,161300,55896280,8980,8980,8980,8980,0
20240715,161200,55896280,8980,8980,8980,8980,0
20240715,161100,55896280,8980,8980,8980,8980,0
20240715,161000,55896280,8980,8980,8980,8980,0
20240715,160900,55896280,8980,8980,8980,8980,0
20240715,160800,55896280,8980,8980,8980,8980,0
20240715,160700,55896280,8980,8980,8980,8980,0
20240715,160600,55896280,8980,8980,8980,8980,480
20240715,160500,55896280,8980,8980,8980,8980,0
20240715,160400,55896280,8980,8980,8980,8980,0
20240715,160300,55896280,8980,8980,8980,8980,0
20240715,160200,55896280,8980,8980,8980,8980,0
20240715,160100,55896280,8980,8980,8980,8980,0
20240715,160000,55896280,8980,8980,8980,8980,0
20240715,155900,55896280,8980,8980,8980,8980,0
20240715,155800,55896280,8980,8980,8980,8980,0
20240715,155700,55896280,8980,8980,8980,8980,0
20240715,155600,55896280,8980,8980,8980,8980,0
20240715,155500,55896280,8980,8980,8980,8980,0
20240715,155400,55896280,8980,8980,8980,8980,0
20240715,155300,55896280,8980,8980,8980,8980,0
20240715,155200,55896280,8980,8980,8980,8980,0
20240715,155100,55896280,8980,8980,8980,8980,0
20240715,155000,55896280,8980,8980,8980,8980,0
20240715,154900,55896280,8980,8980,8980,8980,0
20240715,154800,55896280,8980,8980,8980,8980,0
20240715,154700,55896280,8980,8980,8980,8980,0
20240715,154600,55896280,8980,8980,8980,8980,0
20240715,154500,55896280,8980,8980,8980,8980,0
20240715,154400,55896280,8980,8980,8980,8980,0
20240715,154300,55896280,8980,8980,8980,8980,0
20240715,154200,55896280,8980,8980,8980,8980,0
20240715,154100,55896280,8980,8980,8980,8980,0
20240715,154000,55896280,8980,8980,8980,8980,0
20240715,153900,55896280,8980,8980,8980,8980,0
20240715,153800,55896280,8980,8980,8980,8980,0
20240715,153700,55896280,8980,8980,8980,8980,0
20240715,153600,55896280,8980,8980,8980,8980,480
20240715,153500,55896280,8980,8980,8980,8980,0
20240715,153400,55896280,8980,8980,8980,8980,0
20240715,153300,55896280,8980,8980,8980,8980,0
20240715,153200,55896280,8980,8980,8980,8980,0
20240715,153100,55896280,8980,8980,8980,8980,0
20240715,153000,55896280,8980,8980,8980,8980,480
20240715,152900,51585880,8920,8920,8920,8920,0
20240715,152800,51585880,8920,8920,8920,8920,0
20240715,152700,51585880,8920,8920,8920,8920,0
20240715,152600,51585880,8920,8920,8920,8920,0
20240715,152500,51585880,8920,8920,8920,8920,0
20240715,152400,51585880,8920,8920,8920,8920,0
20240715,152300,51585880,8920,8920,8920,8920,0
20240715,152200,51585880,8920,8920,8920,8920,0
20240715,152100,51585880,8920,8920,8920,8920,0
20240715,152000,51585880,8920,8920,8920,8920,0
20240715,151900,51585880,8920,8920,8920,8920,1
20240715,151800,51576960,8890,8890,8890,8890,0
20240715,151700,51576960,8890,8890,8890,8890,0
20240715,151600,51576960,8890,8890,8890,8890,0
20240715,151500,51576960,8890,8890,8890,8890,25
20240715,151400,51354710,8920,8920,8920,8920,0
20240715,151300,51354710,8920,8920,8920,8920,1
20240715,151200,51345790,8920,8920,8920,8920,0
20240715,151100,51345790,8920,8920,8920,8920,0
20240715,151000,51345790,8920,8920,8920,8920,0
20240715,150900,51345790,8920,8920,8920,8920,0
20240715,150800,51345790,8920,8920,8920,8920,0
20240715,150700,51345790,8920,8920,8920,8920,0
20240715,150600,51345790,8920,8910,8920,8910,125
20240715,150500,50230880,8910,8910,8910,8910,0
20240715,150400,50230880,8910,8910,8910,8910,0
20240715,150300,50230880,8910,8910,8910,8910,1
20240715,150200,50221970,8910,8910,8910,8910,0
20240715,150100,50221970,8910,8910,8910,8910,0
20240715,150000,50221970,8910,8910,8910,8910,0
20240715,145900,50221970,8910,8910,8910,8910,0
20240715,145800,50221970,8910,8910,8910,8910,20
20240715,145700,50043770,8900,8900,8900,8900,30
20240715,145600,49776770,8900,8900,8900,8900,0
20240715,145500,49776770,8900,8900,8900,8900,0
20240715,145400,49776770,8900,8900,8900,8900,0
20240715,145300,49776770,8900,8900,8900,8900,0
20240715,145200,49776770,8900,8900,8900,8900,0
20240715,145100,49776770,8900,8900,8900,8900,0
20240715,145000,49776770,8900,8900,8900,8900,0
20240715,144900,49776770,8900,8900,8900,8900,0
20240715,144800,49776770,8900,8900,8900,8900,0
20240715,144700,49776770,8900,8900,8900,8900,0
20240715,144600,49776770,8900,8900,8900,8900,851
20240715,144500,42202870,8880,8880,8880,8880,491
20240715,144400,37842790,8880,8880,8880,8880,0
20240715,144300,37842790,8880,8880,8880,8880,0
20240715,144200,37842790,8880,8880,8880,8880,0
20240715,144100,37842790,8880,8880,8880,8880,0
20240715,144000,37842790,8880,8880,8880,8880,0
20240715,143900,37842790,8880,8880,8880,8880,0
20240715,143800,37842790,8880,8880,8880,8880,0
20240715,143700,37842790,8880,8880,8880,8880,0
20240715,143600,37842790,8880,8880,8880,8880,0
20240715,143500,37842790,8880,8880,8880,8880,0
20240715,143400,37842790,8880,8880,8880,8880,328
20240715,143300,34930150,8860,8860,8860,8860,12
20240715,143200,34823830,8870,8870,8870,8870,0
20240715,143100,34823830,8870,8870,8870,8870,0
20240715,143000,34823830,8870,8870,8870,8870,0
20240715,142900,34823830,8870,8870,8870,8870,0
20240715,142800,34823830,8870,8870,8870,8870,0
20240715,142700,34823830,8870,8870,8870,8870,110
20240715,142600,33848130,8870,8870,8870,8870,0
20240715,142500,33848130,8870,8870,8870,8870,0
20240715,142400,33848130,8870,8870,8870,8870,0
20240715,142300,33848130,8870,8870,8870,8870,0
20240715,142200,33848130,8870,8870,8870,8870,0
20240715,142100,33848130,8870,8870,8870,8870,0
20240715,142000,33848130,8870,8870,8870,8870,0
20240715,141900,33848130,8870,8870,8870,8870,0
20240715,141800,33848130,8870,8870,8870,8870,0
20240715,141700,33848130,8870,8870,8870,8870,0
20240715,141600,33848130,8870,8870,8870,8870,0
20240715,141500,33848130,8870,8870,8870,8870,0
20240715,141400,33848130,8870,8870,8870,8870,0
20240715,141300,33848130,8870,8870,8870,8870,0
20240715,141200,33848130,8870,8870,8870,8870,30
20240715,141100,33582030,8850,8850,8850,8850,0
20240715,141000,33582030,8850,8850,8850,8850,4
20240715,140900,33546630,8850,8850,8850,8850,0
20240715,140800,33546630,8850,8850,8850,8850,93
20240715,140700,32723580,8880,8880,8880,8880,0
20240715,140600,32723580,8880,8880,8880,8880,0
20240715,140500,32723580,8880,8880,8880,8880,0
20240715,140400,32723580,8880,8880,8880,8880,0
20240715,140300,32723580,8880,8880,8880,8880,0
20240715,140200,32723580,8880,8880,8880,8880,3
20240715,140100,32696940,8880,8880,8880,8880,0
20240715,140000,32696940,8880,8880,8880,8880,0
20240715,135900,32696940,8880,8880,8880,8880,0
20240715,135800,32696940,8880,8880,8880,8880,0
20240715,135700,32696940,8880,8880,8880,8880,0
20240715,135600,32696940,8880,8880,8880,8880,0
20240715,135500,32696940,8880,8880,8880,8880,0
20240715,135400,32696940,8880,8880,8880,8880,0
20240715,135300,32696940,8880,8880,8880,8880,0
20240715,135200,32696940,8880,8880,8880,8880,0
20240715,135100,32696940,8880,8880,8880,8880,0
20240715,135000,32696940,8880,8880,8880,8880,0
20240715,134900,32696940,8880,8880,8880,8880,0
20240715,134800,32696940,8880,8880,8880,8880,0
20240715,134700,32696940,8880,8880,8880,8880,211
20240715,134600,30823260,8880,8880,8880,8880,0
20240715,134500,30823260,8880,8880,8880,8880,2
20240715,134400,30805500,8880,8880,8880,8880,0
20240715,134300,30805500,8880,8880,8880,8880,0
20240715,134200,30805500,8880,8880,8880,8880,0
20240715,134100,30805500,8880,8880,8880,8880,5
20240715,134000,30761100,8880,8880,8880,8880,0
20240715,133900,30761100,8880,8880,8880,8880,0
20240715,133800,30761100,8880,8880,8880,8880,0
20240715,133700,30761100,8880,8880,8880,8880,1
20240715,133600,30752220,8850,8850,8850,8850,30
20240715,133500,30486720,8880,8880,8880,8880,0
20240715,133400,30486720,8880,8880,8880,8880,0
20240715,133300,30486720,8880,8880,8880,8880,0
20240715,133200,30486720,8880,8880,8880,8880,0
20240715,133100,30486720,8880,8880,8880,8880,0
20240715,133000,30486720,8880,8880,8880,8880,0
20240715,132900,30486720,8880,8880,8880,8880,0
20240715,132800,30486720,8880,8880,8880,8880,0
20240715,132700,30486720,8880,8880,8880,8880,0
20240715,132600,30486720,8880,8880,8880,8880,0
20240715,132500,30486720,8880,8880,8880,8880,0
20240715,132400,30486720,8880,8880,8880,8880,0
20240715,132300,30486720,8880,8880,8880,8880,0
20240715,132200,30486720,8880,8880,8880,8880,0
20240715,132100,30486720,8880,8880,8880,8880,0
20240715,132000,30486720,8880,8880,8880,8880,0
20240715,131900,30486720,8880,8880,8880,8880,0
20240715,131800,30486720,8880,8880,8880,8880,5
20240715,131700,30442320,8880,8880,8880,8880,0
20240715,131600,30442320,8880,8880,8880,8880,1
20240715,131500,30433440,8900,8900,8900,8900,0
20240715,131400,30433440,8900,8900,8900,8900,0
20240715,131300,30433440,8900,8900,8900,8900,0
20240715,131200,30433440,8900,8900,8900,8900,0
20240715,131100,30433440,8900,8900,8900,8900,0
20240715,131000,30433440,8900,8900,8900,8900,0
20240715,130900,30433440,8900,8900,8900,8900,0
20240715,130800,30433440,8900,8900,8900,8900,0
20240715,130700,30433440,8900,8900,8900,8900,0
20240715,130600,30433440,8900,8900,8900,8900,0
20240715,130500,30433440,8900,8900,8900,8900,0
20240715,130400,30433440,8900,8900,8900,8900,0
20240715,130300,30433440,8900,8900,8900,8900,0
20240715,130200,30433440,8900,8900,8900,8900,0
20240715,130100,30433440,8900,8900,8900,8900,0
20240715,130000,30433440,8900,8900,8900,8900,0
20240715,125900,30433440,8900,8900,8900,8900,10
20240715,125800,30344440,8900,8900,8900,8900,17
20240715,125700,30193140,8900,8900,8900,8900,0
20240715,125600,30193140,8900,8900,8900,8900,0
20240715,125500,30193140,8900,8900,8900,8900,0
20240715,125400,30193140,8900,8900,8900,8900,0
20240715,125300,30193140,8900,8900,8900,8900,0
20240715,125200,30193140,8900,8900,8900,8900,0
20240715,125100,30193140,8900,8900,8900,8900,0
20240715,125000,30193140,8900,8900,8900,8900,0
20240715,124900,30193140,8900,8900,8900,8900,0
20240715,124800,30193140,8900,8900,8900,8900,0
20240715,124700,30193140,8900,8900,8900,8900,0
20240715,124600,30193140,8900,8900,8900,8900,0
20240715,124500,30193140,8900,8900,8900,8900,0
20240715,124400,30193140,8900,8900,8900,8900,0
20240715,124300,30193140,8900,8900,8900,8900,0
20240715,124200,30193140,8900,8900,8900,8900,0
20240715,124100,30193140,8900,8900,8900,8900,0
20240715,124000,30193140,8900,8900,8900,8900,1
20240715,123900,30184240,8900,8900,8900,8900,1
20240715,123800,30175340,8900,8900,8900,8900,0
20240715,123700,30175340,8900,8900,8900,8900,0
20240715,123600,30175340,8900,8900,8900,8900,0
20240715,123500,30175340,8900,8900,8900,8900,0
20240715,123400,30175340,8900,8900,8900,8900,0
20240715,123300,30175340,8900,8900,8900,8900,0
20240715,123200,30175340,8900,8900,8900,8900,0
20240715,123100,30175340,8900,8900,8900,8900,0
20240715,123000,30175340,8900,8900,8900,8900,0
20240715,122900,30175340,8900,8900,8900,8900,0
20240715,122800,30175340,8900,8900,8900,8900,0
20240715,122700,30175340,8900,8900,8900,8900,0
20240715,122600,30175340,8900,8900,8900,8900,0
20240715,122500,30175340,8900,8900,8900,8900,0
20240715,122400,30175340,8900,8900,8900,8900,2
20240715,122300,30157540,8890,8890,8890,8890,0
20240715,122200,30157540,8890,8890,8890,8890,16
20240715,122100,30015300,8900,8900,8900,8900,1
20240715,122000,30006400,8900,8900,8900,8900,0
20240715,121900,30006400,8900,8900,8900,8900,0
20240715,121800,30006400,8900,8900,8900,8900,0
20240715,121700,30006400,8900,8900,8900,8900,0
20240715,121600,30006400,8900,8900,8900,8900,0
20240715,121500,30006400,8900,8900,8900,8900,1
20240715,121400,29997500,8890,8890,8890,8890,0
20240715,121300,29997500,8890,8890,8890,8890,0
20240715,121200,29997500,8890,8890,8890,8890,0
20240715,121100,29997500,8890,8890,8890,8890,6
20240715,121000,29944160,8890,8890,8890,8890,0
20240715,120900,29944160,8890,8890,8890,8890,0
20240715,120800,29944160,8890,8890,8890,8890,0
20240715,120700,29944160,8890,8890,8890,8890,0
20240715,120600,29944160,8890,8890,8890,8890,0
20240715,120500,29944160,8890,8890,8890,8890,0
20240715,120400,29944160,8890,8890,8890,8890,0
20240715,120300,29944160,8890,8890,8890,8890,0
20240715,120200,29944160,8890,8890,8890,8890,1
20240715,120100,29935270,8890,8890,8890,8890,0
20240715,120000,29935270,8890,8890,8890,8890,0
20240715,115900,29935270,8890,8890,8890,8890,0
20240715,115800,29935270,8890,8890,8890,8890,0
20240715,115700,29935270,8890,8890,8890,8890,0
20240715,115600,29935270,8890,8890,8890,8890,0
20240715,115500,29935270,8890,8890,8890,8890,0
20240715,115400,29935270,8890,8890,8890,8890,0
20240715,115300,29935270,8890,8890,8890,8890,0
20240715,115200,29935270,8890,8890,8890,8890,0
20240715,115100,29935270,8890,8890,8890,8890,0
20240715,115000,29935270,8890,8890,8890,8890,0
20240715,114900,29935270,8890,8890,8890,8890,0
20240715,114800,29935270,8890,8890,8890,8890,0
20240715,114700,29935270,8890,8890,8890,8890,0
20240715,114600,29935270,8890,8890,8890,8890,0
20240715,114500,29935270,8890,8890,8890,8890,0
20240715,114400,29935270,8890,8890,8890,8890,0
20240715,114300,29935270,8890,8890,8890,8890,0
20240715,114200,29935270,8890,8890,8890,8890,0
20240715,114100,29935270,8890,8890,8890,8890,0
20240715,114000,29935270,8890,8890,8890,8890,0
20240715,113900,29935270,8890,8890,8890,8890,16
20240715,113800,29793030,8900,8900,8900,8900,0
20240715,113700,29793030,8900,8900,8900,8900,0
20240715,113600,29793030,8900,8900,8900,8900,0
20240715,113500,29793030,8900,8900,8900,8900,11
20240715,113400,29695130,8890,8900,8900,8890,150
20240715,113300,28361130,8900,8900,8900,8900,0
20240715,113200,28361130,8900,8890,8900,8890,139
20240715,113100,27124420,8890,8890,8890,8890,4
20240715,113000,27088860,8890,8890,8890,8890,1
20240715,112900,27079970,8890,8890,8890,8890,151
20240715,112800,25737580,8870,8850,8870,8850,764
20240715,112700,18972600,8810,8810,8810,8810,0
20240715,112600,18972600,8810,8810,8810,8810,0
20240715,112500,18972600,8810,8810,8810,8810,0
20240715,112400,18972600,8810,8810,8810,8810,0
20240715,112300,18972600,8810,8810,8810,8810,0
20240715,112200,18972600,8810,8810,8810,8810,0
20240715,112100,18972600,8810,8810,8810,8810,0
20240715,112000,18972600,8810,8810,8810,8810,0
20240715,111900,18972600,8810,8810,8810,8810,0
20240715,111800,18972600,8810,8810,8810,8810,0
20240715,111700,18972600,8810,8810,8810,8810,0
20240715,111600,18972600,8810,8810,8810,8810,0
20240715,111500,18972600,8810,8810,8810,8810,0
20240715,111400,18972600,8810,8810,8810,8810,0
20240715,111300,18972600,8810,8810,8810,8810,0
20240715,111200,18972600,8810,8810,8810,8810,0
20240715,111100,18972600,8810,8810,8810,8810,0
20240715,111000,18972600,8810,8810,8810,8810,0
20240715,110900,18972600,8810,8810,8810,8810,0
20240715,110800,18972600,8810,8810,8810,8810,0
20240715,110700,18972600,8810,8810,8810,8810,0
20240715,110600,18972600,8810,8810,8810,8810,0
20240715,110500,18972600,8810,8810,8810,8810,0
20240715,110400,18972600,8810,8810,8810,8810,0
20240715,110300,18972600,8810,8810,8810,8810,400
20240715,110200,15448600,8810,8810,8810,8810,0
20240715,110100,15448600,8810,8810,8810,8810,0
20240715,110000,15448600,8810,8810,8810,8810,0
20240715,105900,15448600,8810,8810,8810,8810,0
20240715,105800,15448600,8810,8810,8810,8810,150
20240715,105700,14127100,8850,8850,8850,8850,0
20240715,105600,14127100,8850,8850,8850,8850,0
20240715,105500,14127100,8850,8850,8850,8850,0
20240715,105400,14127100,8850,8850,8850,8850,0
20240715,105300,14127100,8850,8850,8850,8850,0
20240715,105200,14127100,8850,8850,8850,8850,20
20240715,105100,13950100,8810,8810,8810,8810,0
20240715,105000,13950100,8810,8810,8810,8810,0
20240715,104900,13950100,8810,8810,8810,8810,0
20240715,104800,13950100,8810,8810,8810,8810,0
20240715,104700,13950100,8810,8810,8810,8810,0
20240715,104600,13950100,8810,8810,8810,8810,168
20240715,104500,12470020,8810,8810,8810,8810,5
20240715,104400,12425970,8850,8850,8850,8850,0
20240715,104300,12425970,8850,8850,8850,8850,0
20240715,104200,12425970,8850,8840,8850,8840,118
20240715,104100,11382650,8840,8840,8840,8840,2
20240715,104000,11364970,8850,8840,8850,8840,177
20240715,103900,9799000,8840,8840,8840,8840,0
20240715,103800,9799000,8840,8840,8840,8840,0
20240715,103700,9799000,8840,8840,8840,8840,0
20240715,103600,9799000,8840,8840,8840,8840,113
20240715,103500,8800080,8840,8840,8840,8840,0
20240715,103400,8800080,8840,8840,8840,8840,0
20240715,103300,8800080,8840,8840,8840,8840,0
20240715,103200,8800080,8840,8840,8840,8840,0
20240715,103100,8800080,8840,8840,8840,8840,0
20240715,103000,8800080,8840,8840,8840,8840,0
20240715,102900,8800080,8840,8840,8840,8840,0
20240715,102800,8800080,8840,8840,8840,8840,0
20240715,102700,8800080,8840,8840,8840,8840,24
20240715,102600,8587920,8840,8840,8840,8840,58
20240715,102500,8075200,8810,8810,8810,8810,0
20240715,102400,8075200,8810,8810,8810,8810,0
20240715,102300,8075200,8810,8810,8810,8810,0
20240715,102200,8075200,8810,8810,8810,8810,0
20240715,102100,8075200,8810,8810,8810,8810,0
20240715,102000,8075200,8810,8810,8810,8810,0
20240715,101900,8075200,8810,8810,8810,8810,0
20240715,101800,8075200,8810,8810,8810,8810,5
20240715,101700,8031150,8840,8840,8840,8840,0
20240715,101600,8031150,8840,8840,8840,8840,0
20240715,101500,8031150,8840,8840,8840,8840,0
20240715,101400,8031150,8840,8840,8840,8840,0
20240715,101300,8031150,8840,8840,8840,8840,0
20240715,101200,8031150,8840,8840,8840,8840,0
20240715,101100,8031150,8840,8840,8840,8840,5
20240715,101000,7986950,8840,8840,8840,8840,0
20240715,100900,7986950,8840,8840,8840,8840,0
20240715,100800,7986950,8840,8840,8840,8840,0
20240715,100700,7986950,8840,8840,8840,8840,2
20240715,100600,7969270,8840,8840,8840,8840,0
20240715,100500,7969270,8840,8840,8840,8840,2
20240715,100400,7951590,8840,8840,8840,8840,1
20240715,100300,7942750,8840,8840,8840,8840,2
20240715,100200,7925070,8820,8820,8820,8820,0
20240715,100100,7925070,8820,8820,8820,8820,1
20240715,100000,7916250,8820,8820,8820,8820,0
20240715,095900,7916250,8820,8820,8820,8820,1
20240715,095800,7907430,8840,8840,8840,8840,0
20240715,095700,7907430,8840,8840,8840,8840,0
20240715,095600,7907430,8840,8840,8840,8840,0
20240715,095500,7907430,8840,8840,8840,8840,0
20240715,095400,7907430,8840,8840,8840,8840,10
20240715,095300,7819030,8840,8840,8840,8840,0
20240715,095200,7819030,8840,8840,8840,8840,75
20240715,095100,7156030,8840,8840,8840,8840,5
20240715,095000,7111830,8820,8820,8820,8820,25
20240715,094900,6891330,8840,8840,8840,8840,0
20240715,094800,6891330,8840,8840,8840,8840,0
20240715,094700,6891330,8840,8840,8840,8840,0
20240715,094600,6891330,8840,8840,8840,8840,4
20240715,094500,6855970,8840,8840,8840,8840,5
20240715,094400,6811770,8840,8840,8840,8840,2
20240715,094300,6794090,8840,8810,8840,8810,51
20240715,094200,6344750,8800,8800,8800,8800,0
20240715,094100,6344750,8800,8800,8800,8800,0
20240715,094000,6344750,8800,8800,8800,8800,0
20240715,093900,6344750,8800,8810,8810,8800,70
20240715,093800,5728620,8800,8800,8800,8800,0
20240715,093700,5728620,8800,8800,8800,8800,0
20240715,093600,5728620,8800,8800,8800,8800,0
20240715,093500,5728620,8800,8800,8800,8800,0
20240715,093400,5728620,8800,8800,8800,8800,0
20240715,093300,5728620,8800,8800,8800,8800,0
20240715,093200,5728620,8800,8800,8800,8800,0
20240715,093100,5728620,8800,8800,8800,8800,0
20240715,093000,5728620,8800,8800,8800,8800,0
20240715,092900,5728620,8800,8800,8800,8800,0
20240715,092800,5728620,8800,8800,8800,8800,0
20240715,092700,5728620,8800,8800,8800,8800,3
20240715,092600,5702220,8840,8840,8840,8840,7
20240715,092500,5640340,8840,8840,8840,8840,1
20240715,092400,5631500,8800,8800,8800,8800,7
20240715,092300,5569900,8800,8800,8800,8800,0
20240715,092200,5569900,8800,8800,8800,8800,1
20240715,092100,5561100,8840,8840,8840,8840,0
20240715,092000,5561100,8840,8840,8840,8840,15
20240715,091900,5428500,8840,8840,8840,8840,0
20240715,091800,5428500,8840,8840,8840,8840,0
20240715,091700,5428500,8840,8800,8840,8800,16
20240715,091600,5287620,8790,8790,8790,8790,0
20240715,091500,5287620,8790,8790,8790,8790,48
20240715,091400,4865700,8800,8800,8800,8800,50
20240715,091300,4425700,8800,8800,8800,8800,100
20240715,091200,3545700,8800,8800,8800,8800,0
20240715,091100,3545700,8800,8800,8800,8800,0
20240715,091000,3545700,8800,8800,8800,8800,24
20240715,090900,3334500,8810,8810,8810,8810,0
20240715,090800,3334500,8810,8810,8810,8810,101
20240715,090700,2444690,8810,8810,8810,8810,0
20240715,090600,2444690,8810,8810,8810,8810,0
20240715,090500,2444690,8810,8810,8810,8810,3
20240715,090400,2418260,8800,8800,8800,8800,4
20240715,090300,2383060,8790,8790,8790,8790,0
20240715,090200,2383060,8790,8770,8790,8770,18
20240715,090100,2225080,8770,8770,8770,8770,0
20240715,090000,2225080,8770,8760,8770,8760,254