KissMeData/047400/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,193300,430541500,2555,2555,2555,2555,7044
20240708,193200,430541500,2555,2555,2555,2555,0
20240708,193100,430541500,2555,2555,2555,2555,0
20240708,193000,430541500,2555,2555,2555,2555,0
20240708,192900,430541500,2555,2555,2555,2555,0
20240708,192800,430541500,2555,2555,2555,2555,0
20240708,192700,430541500,2555,2555,2555,2555,0
20240708,192600,430541500,2555,2555,2555,2555,0
20240708,192500,430541500,2555,2555,2555,2555,0
20240708,192400,430541500,2555,2555,2555,2555,0
20240708,192300,430541500,2555,2555,2555,2555,0
20240708,192200,430541500,2555,2555,2555,2555,0
20240708,192100,430541500,2555,2555,2555,2555,0
20240708,192000,430541500,2555,2555,2555,2555,0
20240708,191900,430541500,2555,2555,2555,2555,0
20240708,191800,430541500,2555,2555,2555,2555,0
20240708,191700,430541500,2555,2555,2555,2555,0
20240708,191600,430541500,2555,2555,2555,2555,0
20240708,191500,430541500,2555,2555,2555,2555,0
20240708,191400,430541500,2555,2555,2555,2555,0
20240708,191300,430541500,2555,2555,2555,2555,0
20240708,191200,430541500,2555,2555,2555,2555,0
20240708,191100,430541500,2555,2555,2555,2555,0
20240708,191000,430541500,2555,2555,2555,2555,0
20240708,190900,430541500,2555,2555,2555,2555,0
20240708,190800,430541500,2555,2555,2555,2555,0
20240708,190700,430541500,2555,2555,2555,2555,0
20240708,190600,430541500,2555,2555,2555,2555,0
20240708,190500,430541500,2555,2555,2555,2555,0
20240708,190400,430541500,2555,2555,2555,2555,0
20240708,190300,430541500,2555,2555,2555,2555,7044
20240708,190200,430541500,2555,2555,2555,2555,0
20240708,190100,430541500,2555,2555,2555,2555,0
20240708,190000,430541500,2555,2555,2555,2555,0
20240708,185900,430541500,2555,2555,2555,2555,0
20240708,185800,430541500,2555,2555,2555,2555,0
20240708,185700,430541500,2555,2555,2555,2555,0
20240708,185600,430541500,2555,2555,2555,2555,0
20240708,185500,430541500,2555,2555,2555,2555,0
20240708,185400,430541500,2555,2555,2555,2555,0
20240708,185300,430541500,2555,2555,2555,2555,0
20240708,185200,430541500,2555,2555,2555,2555,0
20240708,185100,430541500,2555,2555,2555,2555,0
20240708,185000,430541500,2555,2555,2555,2555,0
20240708,184900,430541500,2555,2555,2555,2555,0
20240708,184800,430541500,2555,2555,2555,2555,0
20240708,184700,430541500,2555,2555,2555,2555,0
20240708,184600,430541500,2555,2555,2555,2555,0
20240708,184500,430541500,2555,2555,2555,2555,0
20240708,184400,430541500,2555,2555,2555,2555,0
20240708,184300,430541500,2555,2555,2555,2555,0
20240708,184200,430541500,2555,2555,2555,2555,0
20240708,184100,430541500,2555,2555,2555,2555,0
20240708,184000,430541500,2555,2555,2555,2555,0
20240708,183900,430541500,2555,2555,2555,2555,0
20240708,183800,430541500,2555,2555,2555,2555,0
20240708,183700,430541500,2555,2555,2555,2555,0
20240708,183600,430541500,2555,2555,2555,2555,0
20240708,183500,430541500,2555,2555,2555,2555,0
20240708,183400,430541500,2555,2555,2555,2555,0
20240708,183300,430541500,2555,2555,2555,2555,7044
20240708,183200,430541500,2555,2555,2555,2555,0
20240708,183100,430541500,2555,2555,2555,2555,0
20240708,183000,430541500,2555,2555,2555,2555,0
20240708,182900,430541500,2555,2555,2555,2555,0
20240708,182800,430541500,2555,2555,2555,2555,0
20240708,182700,430541500,2555,2555,2555,2555,0
20240708,182600,430541500,2555,2555,2555,2555,0
20240708,182500,430541500,2555,2555,2555,2555,0
20240708,182400,430541500,2555,2555,2555,2555,0
20240708,182300,430541500,2555,2555,2555,2555,0
20240708,182200,430541500,2555,2555,2555,2555,0
20240708,182100,430541500,2555,2555,2555,2555,0
20240708,182000,430541500,2555,2555,2555,2555,0
20240708,181900,430541500,2555,2555,2555,2555,0
20240708,181800,430541500,2555,2555,2555,2555,0
20240708,181700,430541500,2555,2555,2555,2555,0
20240708,181600,430541500,2555,2555,2555,2555,0
20240708,181500,430541500,2555,2555,2555,2555,0
20240708,181400,430541500,2555,2555,2555,2555,0
20240708,181300,430541500,2555,2555,2555,2555,0
20240708,181200,430541500,2555,2555,2555,2555,0
20240708,181100,430541500,2555,2555,2555,2555,0
20240708,181000,430541500,2555,2555,2555,2555,0
20240708,180900,430541500,2555,2555,2555,2555,0
20240708,180800,430541500,2555,2555,2555,2555,0
20240708,180700,430541500,2555,2555,2555,2555,0
20240708,180600,430541500,2555,2555,2555,2555,0
20240708,180500,430541500,2555,2555,2555,2555,0
20240708,180400,430541500,2555,2555,2555,2555,0
20240708,180300,430541500,2555,2555,2555,2555,7044
20240708,180200,430541500,2555,2555,2555,2555,0
20240708,180100,430541500,2555,2555,2555,2555,0
20240708,180000,430541500,2555,2555,2555,2555,0
20240708,175900,430541500,2555,2555,2555,2555,0
20240708,175800,430541500,2555,2555,2555,2555,0
20240708,175700,430541500,2555,2555,2555,2555,0
20240708,175600,430541500,2555,2555,2555,2555,0
20240708,175500,430541500,2555,2555,2555,2555,0
20240708,175400,430541500,2555,2555,2555,2555,0
20240708,175300,430541500,2555,2555,2555,2555,0
20240708,175200,430541500,2555,2555,2555,2555,0
20240708,175100,430541500,2555,2555,2555,2555,0
20240708,175000,430541500,2555,2555,2555,2555,0
20240708,174900,430541500,2555,2555,2555,2555,0
20240708,174800,430541500,2555,2555,2555,2555,0
20240708,174700,430541500,2555,2555,2555,2555,0
20240708,174600,430541500,2555,2555,2555,2555,0
20240708,174500,430541500,2555,2555,2555,2555,0
20240708,174400,430541500,2555,2555,2555,2555,0
20240708,174300,430541500,2555,2555,2555,2555,0
20240708,174200,430541500,2555,2555,2555,2555,0
20240708,174100,430541500,2555,2555,2555,2555,0
20240708,174000,430541500,2555,2555,2555,2555,0
20240708,173900,430541500,2555,2555,2555,2555,0
20240708,173800,430541500,2555,2555,2555,2555,0
20240708,173700,430541500,2555,2555,2555,2555,0
20240708,173600,430541500,2555,2555,2555,2555,0
20240708,173500,430541500,2555,2555,2555,2555,0
20240708,173400,430541500,2555,2555,2555,2555,0
20240708,173300,430541500,2555,2555,2555,2555,7044
20240708,173200,430541500,2555,2555,2555,2555,0
20240708,173100,430541500,2555,2555,2555,2555,0
20240708,173000,430541500,2555,2555,2555,2555,0
20240708,172900,430541500,2555,2555,2555,2555,0
20240708,172800,430541500,2555,2555,2555,2555,0
20240708,172700,430541500,2555,2555,2555,2555,0
20240708,172600,430541500,2555,2555,2555,2555,0
20240708,172500,430541500,2555,2555,2555,2555,0
20240708,172400,430541500,2555,2555,2555,2555,0
20240708,172300,430541500,2555,2555,2555,2555,0
20240708,172200,430541500,2555,2555,2555,2555,0
20240708,172100,430541500,2555,2555,2555,2555,0
20240708,172000,430541500,2555,2555,2555,2555,0
20240708,171900,430541500,2555,2555,2555,2555,0
20240708,171800,430541500,2555,2555,2555,2555,0
20240708,171700,430541500,2555,2555,2555,2555,0
20240708,171600,430541500,2555,2555,2555,2555,0
20240708,171500,430541500,2555,2555,2555,2555,0
20240708,171400,430541500,2555,2555,2555,2555,0
20240708,171300,430541500,2555,2555,2555,2555,0
20240708,171200,430541500,2555,2555,2555,2555,0
20240708,171100,430541500,2555,2555,2555,2555,0
20240708,171000,430541500,2555,2555,2555,2555,0
20240708,170900,430541500,2555,2555,2555,2555,0
20240708,170800,430541500,2555,2555,2555,2555,0
20240708,170700,430541500,2555,2555,2555,2555,0
20240708,170600,430541500,2555,2555,2555,2555,0
20240708,170500,430541500,2555,2555,2555,2555,0
20240708,170400,430541500,2555,2555,2555,2555,0
20240708,170300,430541500,2555,2555,2555,2555,7044
20240708,170200,430541500,2555,2555,2555,2555,0
20240708,170100,430541500,2555,2555,2555,2555,0
20240708,170000,430541500,2555,2555,2555,2555,0
20240708,165900,430541500,2555,2555,2555,2555,0
20240708,165800,430541500,2555,2555,2555,2555,0
20240708,165700,430541500,2555,2555,2555,2555,0
20240708,165600,430541500,2555,2555,2555,2555,0
20240708,165500,430541500,2555,2555,2555,2555,0
20240708,165400,430541500,2555,2555,2555,2555,0
20240708,165300,430541500,2555,2555,2555,2555,0
20240708,165200,430541500,2555,2555,2555,2555,0
20240708,165100,430541500,2555,2555,2555,2555,0
20240708,165000,430541500,2555,2555,2555,2555,0
20240708,164900,430541500,2555,2555,2555,2555,0
20240708,164800,430541500,2555,2555,2555,2555,0
20240708,164700,430541500,2555,2555,2555,2555,0
20240708,164600,430541500,2555,2555,2555,2555,0
20240708,164500,430541500,2555,2555,2555,2555,0
20240708,164400,430541500,2555,2555,2555,2555,0
20240708,164300,430541500,2555,2555,2555,2555,0
20240708,164200,430541500,2555,2555,2555,2555,0
20240708,164100,430541500,2555,2555,2555,2555,0
20240708,164000,430541500,2555,2555,2555,2555,0
20240708,163900,430541500,2555,2555,2555,2555,0
20240708,163800,430541500,2555,2555,2555,2555,0
20240708,163700,430541500,2555,2555,2555,2555,0
20240708,163600,430541500,2555,2555,2555,2555,0
20240708,163500,430541500,2555,2555,2555,2555,0
20240708,163400,430541500,2555,2555,2555,2555,0
20240708,163300,430541500,2555,2555,2555,2555,7044
20240708,163200,430541500,2555,2555,2555,2555,0
20240708,163100,430541500,2555,2555,2555,2555,0
20240708,163000,430541500,2555,2555,2555,2555,0
20240708,162900,430541500,2555,2555,2555,2555,0
20240708,162800,430541500,2555,2555,2555,2555,0
20240708,162700,430541500,2555,2555,2555,2555,0
20240708,162600,430541500,2555,2555,2555,2555,0
20240708,162500,430541500,2555,2555,2555,2555,0
20240708,162400,430541500,2555,2555,2555,2555,0
20240708,162300,430541500,2555,2555,2555,2555,0
20240708,162200,430541500,2555,2555,2555,2555,0
20240708,162100,430541500,2555,2555,2555,2555,0
20240708,162000,430541500,2555,2555,2555,2555,0
20240708,161900,430541500,2555,2555,2555,2555,0
20240708,161800,430541500,2555,2555,2555,2555,0
20240708,161700,430541500,2555,2555,2555,2555,0
20240708,161600,430541500,2555,2555,2555,2555,0
20240708,161500,430541500,2555,2555,2555,2555,0
20240708,161400,430541500,2555,2555,2555,2555,0
20240708,161300,430541500,2555,2555,2555,2555,0
20240708,161200,430541500,2555,2555,2555,2555,0
20240708,161100,430541500,2555,2555,2555,2555,0
20240708,161000,430541500,2555,2555,2555,2555,0
20240708,160900,430541500,2555,2555,2555,2555,0
20240708,160800,430541500,2555,2555,2555,2555,0
20240708,160700,430541500,2555,2555,2555,2555,0
20240708,160600,430541500,2555,2555,2555,2555,0
20240708,160500,430541500,2555,2555,2555,2555,0
20240708,160400,430541500,2555,2555,2555,2555,0
20240708,160300,430541500,2555,2555,2555,2555,7044
20240708,160200,430541500,2555,2555,2555,2555,0
20240708,160100,430541500,2555,2555,2555,2555,0
20240708,160000,430541500,2555,2555,2555,2555,0
20240708,155900,430541500,2555,2555,2555,2555,0
20240708,155800,430541500,2555,2555,2555,2555,0
20240708,155700,430541500,2555,2555,2555,2555,0
20240708,155600,430541500,2555,2555,2555,2555,0
20240708,155500,430541500,2555,2555,2555,2555,0
20240708,155400,430541500,2555,2555,2555,2555,0
20240708,155300,430541500,2555,2555,2555,2555,0
20240708,155200,430541500,2555,2555,2555,2555,0
20240708,155100,430541500,2555,2555,2555,2555,0
20240708,155000,430541500,2555,2555,2555,2555,0
20240708,154900,430541500,2555,2555,2555,2555,0
20240708,154800,430541500,2555,2555,2555,2555,0
20240708,154700,430541500,2555,2555,2555,2555,0
20240708,154600,430541500,2555,2555,2555,2555,0
20240708,154500,430541500,2555,2555,2555,2555,0
20240708,154400,430541500,2555,2555,2555,2555,0
20240708,154300,430541500,2555,2555,2555,2555,0
20240708,154200,430541500,2555,2555,2555,2555,0
20240708,154100,430541500,2555,2555,2555,2555,0
20240708,154000,430541500,2555,2555,2555,2555,0
20240708,153900,430541500,2555,2555,2555,2555,0
20240708,153800,430541500,2555,2555,2555,2555,0
20240708,153700,430541500,2555,2555,2555,2555,0
20240708,153600,430541500,2555,2555,2555,2555,0
20240708,153500,430541500,2555,2555,2555,2555,0
20240708,153400,430541500,2555,2555,2555,2555,0
20240708,153300,430541500,2555,2555,2555,2555,7044
20240708,153200,430541500,2555,2555,2555,2555,0
20240708,153100,430541500,2555,2555,2555,2555,0
20240708,153000,430541500,2555,2555,2555,2555,7044
20240708,152900,412544080,2560,2560,2560,2560,0
20240708,152800,412544080,2560,2560,2560,2560,0
20240708,152700,412544080,2560,2560,2560,2560,0
20240708,152600,412544080,2560,2560,2560,2560,0
20240708,152500,412544080,2560,2560,2560,2560,0
20240708,152400,412544080,2560,2560,2560,2560,0
20240708,152300,412544080,2560,2560,2560,2560,0
20240708,152200,412544080,2560,2560,2560,2560,0
20240708,152100,412544080,2560,2560,2560,2560,0
20240708,152000,412544080,2560,2560,2560,2560,0
20240708,151900,412544080,2560,2560,2560,2560,98
20240708,151800,412293200,2555,2555,2555,2555,0
20240708,151700,412293200,2555,2555,2555,2555,1602
20240708,151600,408200090,2560,2560,2560,2560,105
20240708,151500,407931290,2560,2560,2560,2560,217
20240708,151400,407375770,2570,2570,2570,2570,0
20240708,151300,407375770,2570,2570,2570,2570,16
20240708,151200,407334650,2570,2570,2570,2570,672
20240708,151100,405607610,2570,2570,2570,2570,1
20240708,151000,405605040,2555,2555,2555,2555,180
20240708,150900,405145140,2560,2560,2560,2560,51
20240708,150800,405014580,2555,2555,2555,2555,1100
20240708,150700,402204080,2555,2560,2560,2555,2796
20240708,150600,395053595,2560,2560,2560,2560,0
20240708,150500,395053595,2560,2560,2560,2560,0
20240708,150400,395053595,2560,2560,2560,2560,71
20240708,150300,394871835,2560,2560,2560,2560,407
20240708,150200,393829915,2560,2560,2560,2560,51
20240708,150100,393699355,2560,2560,2560,2560,0
20240708,150000,393699355,2560,2560,2560,2560,0
20240708,145900,393699355,2560,2560,2560,2560,2000
20240708,145800,388579355,2560,2560,2560,2560,0
20240708,145700,388579355,2560,2560,2560,2560,10
20240708,145600,388553755,2560,2560,2560,2560,4
20240708,145500,388543515,2565,2565,2565,2565,38
20240708,145400,388446045,2570,2570,2570,2570,60
20240708,145300,388291845,2570,2570,2570,2570,0
20240708,145200,388291845,2570,2570,2570,2570,0
20240708,145100,388291845,2570,2570,2570,2570,0
20240708,145000,388291845,2570,2570,2570,2570,100
20240708,144900,388034845,2575,2575,2575,2575,17
20240708,144800,387991070,2575,2575,2575,2575,30
20240708,144700,387913820,2570,2570,2570,2570,105
20240708,144600,387643970,2575,2575,2575,2575,0
20240708,144500,387643970,2575,2575,2575,2575,0
20240708,144400,387643970,2575,2575,2575,2575,0
20240708,144300,387643970,2575,2575,2575,2575,2
20240708,144200,387638820,2575,2575,2575,2575,1
20240708,144100,387636245,2575,2575,2575,2575,10
20240708,144000,387610495,2565,2565,2565,2565,0
20240708,143900,387610495,2565,2565,2565,2565,0
20240708,143800,387610495,2565,2575,2575,2565,282
20240708,143700,386887155,2575,2575,2575,2575,1
20240708,143600,386884580,2575,2575,2575,2575,0
20240708,143500,386884580,2575,2575,2575,2575,4
20240708,143400,386874280,2575,2575,2575,2575,60
20240708,143300,386719780,2570,2575,2575,2570,101
20240708,143200,386459960,2575,2580,2580,2575,52
20240708,143100,386326055,2580,2580,2580,2580,0
20240708,143000,386326055,2580,2580,2580,2580,50
20240708,142900,386197055,2580,2580,2580,2580,0
20240708,142800,386197055,2580,2580,2580,2580,0
20240708,142700,386197055,2580,2580,2580,2580,0
20240708,142600,386197055,2580,2580,2580,2580,0
20240708,142500,386197055,2580,2570,2580,2570,1025
20240708,142400,383552805,2580,2580,2580,2580,0
20240708,142300,383552805,2580,2580,2580,2580,100
20240708,142200,383294805,2580,2580,2585,2580,701
20240708,142100,381485510,2580,2580,2580,2580,0
20240708,142000,381485510,2580,2580,2580,2580,0
20240708,141900,381485510,2580,2580,2580,2580,0
20240708,141800,381485510,2580,2570,2580,2570,93
20240708,141700,381246115,2570,2570,2570,2570,0
20240708,141600,381246115,2570,2570,2570,2570,0
20240708,141500,381246115,2570,2570,2570,2570,0
20240708,141400,381246115,2570,2565,2570,2565,2429
20240708,141300,375015280,2560,2560,2560,2560,100
20240708,141200,374759280,2560,2560,2560,2560,0
20240708,141100,374759280,2560,2560,2560,2560,47
20240708,141000,374638960,2560,2560,2560,2560,0
20240708,140900,374638960,2560,2560,2560,2560,0
20240708,140800,374638960,2560,2560,2560,2560,0
20240708,140700,374638960,2560,2560,2560,2560,60
20240708,140600,374485360,2560,2560,2560,2560,50
20240708,140500,374357360,2560,2560,2560,2560,150
20240708,140400,373973360,2560,2560,2560,2560,377
20240708,140300,373008240,2560,2560,2560,2560,0
20240708,140200,373008240,2560,2560,2560,2560,0
20240708,140100,373008240,2560,2560,2560,2560,9
20240708,140000,372985200,2565,2565,2565,2565,0
20240708,135900,372985200,2565,2565,2565,2565,0
20240708,135800,372985200,2565,2565,2565,2565,0
20240708,135700,372985200,2565,2565,2565,2565,39
20240708,135600,372885165,2560,2560,2560,2560,0
20240708,135500,372885165,2560,2560,2560,2560,0
20240708,135400,372885165,2560,2560,2560,2560,50
20240708,135300,372757165,2565,2565,2565,2565,0
20240708,135200,372757165,2565,2565,2565,2565,1
20240708,135100,372754600,2565,2565,2565,2565,0
20240708,135000,372754600,2565,2565,2565,2565,6
20240708,134900,372739210,2550,2550,2550,2550,0
20240708,134800,372739210,2550,2550,2550,2550,0
20240708,134700,372739210,2550,2550,2550,2550,0
20240708,134600,372739210,2550,2550,2550,2550,0
20240708,134500,372739210,2550,2550,2550,2550,0
20240708,134400,372739210,2550,2550,2550,2550,0
20240708,134300,372739210,2550,2550,2550,2550,1479
20240708,134200,368967760,2550,2550,2550,2550,0
20240708,134100,368967760,2550,2550,2550,2550,0
20240708,134000,368967760,2550,2550,2550,2550,0
20240708,133900,368967760,2550,2550,2550,2550,9
20240708,133800,368944810,2550,2550,2550,2550,0
20240708,133700,368944810,2550,2550,2550,2550,0
20240708,133600,368944810,2550,2550,2550,2550,1080
20240708,133500,366190810,2560,2560,2560,2560,449
20240708,133400,365041370,2570,2570,2570,2570,0
20240708,133300,365041370,2570,2570,2570,2570,1
20240708,133200,365038800,2560,2570,2570,2560,3000
20240708,133100,357346800,2570,2570,2570,2570,80
20240708,133000,357141200,2565,2565,2565,2565,60
20240708,132900,356987300,2560,2570,2570,2560,11
20240708,132800,356959040,2570,2570,2570,2570,300
20240708,132700,356188040,2590,2590,2590,2590,0
20240708,132600,356188040,2590,2590,2590,2590,0
20240708,132500,356188040,2590,2570,2590,2570,3000
20240708,132400,348448055,2570,2555,2570,2555,10010
20240708,132300,322750440,2545,2545,2545,2545,0
20240708,132200,322750440,2545,2550,2550,2545,2303
20240708,132100,316879025,2555,2555,2555,2555,195
20240708,132000,316380800,2550,2550,2550,2550,0
20240708,131900,316380800,2550,2550,2550,2550,0
20240708,131800,316380800,2550,2550,2550,2550,325
20240708,131700,315552050,2555,2555,2555,2555,0
20240708,131600,315552050,2555,2555,2555,2555,3
20240708,131500,315544385,2555,2555,2555,2555,375
20240708,131400,314586260,2555,2555,2555,2555,12
20240708,131300,314555600,2555,2555,2555,2555,0
20240708,131200,314555600,2555,2555,2555,2555,30
20240708,131100,314478950,2555,2555,2555,2555,10
20240708,131000,314453400,2555,2555,2555,2555,0
20240708,130900,314453400,2555,2555,2555,2555,2
20240708,130800,314448290,2550,2550,2550,2550,0
20240708,130700,314448290,2550,2550,2550,2550,0
20240708,130600,314448290,2550,2550,2550,2550,200
20240708,130500,313938290,2555,2555,2555,2555,0
20240708,130400,313938290,2555,2555,2555,2555,1
20240708,130300,313935735,2550,2550,2550,2550,137
20240708,130200,313586385,2555,2555,2555,2555,0
20240708,130100,313586385,2555,2555,2555,2555,10
20240708,130000,313560835,2555,2555,2555,2555,401
20240708,125900,312536280,2555,2555,2555,2555,2
20240708,125800,312531170,2555,2555,2555,2555,0
20240708,125700,312531170,2555,2555,2555,2555,2
20240708,125600,312526060,2550,2550,2550,2550,0
20240708,125500,312526060,2550,2550,2550,2550,0
20240708,125400,312526060,2550,2550,2550,2550,83
20240708,125300,312314410,2550,2550,2550,2550,10
20240708,125200,312288910,2550,2550,2550,2550,20
20240708,125100,312237910,2555,2555,2555,2555,0
20240708,125000,312237910,2555,2555,2555,2555,0
20240708,124900,312237910,2555,2555,2555,2555,2
20240708,124800,312232800,2555,2555,2555,2555,0
20240708,124700,312232800,2555,2555,2555,2555,0
20240708,124600,312232800,2555,2550,2555,2540,598
20240708,124500,310708395,2540,2540,2540,2540,702
20240708,124400,308925315,2540,2540,2540,2540,3525
20240708,124300,299971815,2540,2550,2550,2540,13055
20240708,124200,266778035,2555,2555,2555,2555,1
20240708,124100,266775480,2550,2550,2550,2550,396
20240708,124000,265765680,2550,2550,2550,2550,0
20240708,123900,265765680,2550,2550,2550,2550,0
20240708,123800,265765680,2550,2550,2550,2550,36
20240708,123700,265673880,2550,2555,2555,2550,6
20240708,123600,265658570,2545,2545,2545,2545,0
20240708,123500,265658570,2545,2545,2545,2545,10
20240708,123400,265633120,2545,2550,2550,2545,754
20240708,123300,263713910,2550,2550,2550,2550,946
20240708,123200,261301610,2550,2550,2550,2550,87
20240708,123100,261079760,2550,2545,2550,2545,197
20240708,123000,260578270,2545,2545,2545,2545,1000
20240708,122900,258033270,2545,2545,2545,2545,100
20240708,122800,257778770,2550,2550,2550,2550,0
20240708,122700,257778770,2550,2550,2550,2550,2055
20240708,122600,252538520,2550,2550,2550,2550,0
20240708,122500,252538520,2550,2550,2550,2550,0
20240708,122400,252538520,2550,2550,2550,2550,1010
20240708,122300,249963020,2550,2550,2550,2550,265
20240708,122200,249287270,2550,2550,2550,2550,0
20240708,122100,249287270,2550,2550,2550,2550,2000
20240708,122000,244187270,2550,2550,2550,2550,30
20240708,121900,244110770,2550,2550,2550,2550,0
20240708,121800,244110770,2550,2550,2550,2550,0
20240708,121700,244110770,2550,2550,2550,2550,0
20240708,121600,244110770,2550,2550,2550,2550,532
20240708,121500,242754170,2550,2550,2550,2550,46
20240708,121400,242636870,2545,2545,2545,2545,30
20240708,121300,242560520,2545,2545,2545,2545,500
20240708,121200,241288020,2550,2550,2550,2550,346
20240708,121100,240405720,2550,2550,2550,2550,26
20240708,121000,240339420,2550,2545,2550,2545,206
20240708,120900,239815120,2550,2550,2550,2550,50
20240708,120800,239687620,2550,2550,2550,2550,80
20240708,120700,239483620,2550,2550,2550,2550,35
20240708,120600,239394370,2550,2550,2550,2550,500
20240708,120500,238119370,2550,2550,2550,2550,1
20240708,120400,238116820,2550,2550,2550,2550,0
20240708,120300,238116820,2550,2550,2550,2550,10
20240708,120200,238091320,2550,2550,2550,2550,10
20240708,120100,238065820,2545,2545,2545,2545,0
20240708,120000,238065820,2545,2545,2545,2545,0
20240708,115900,238065820,2545,2545,2545,2545,0
20240708,115800,238065820,2545,2545,2545,2545,72
20240708,115700,237882580,2545,2545,2545,2545,0
20240708,115600,237882580,2545,2545,2545,2545,21
20240708,115500,237829135,2545,2550,2550,2545,200
20240708,115400,237319635,2550,2550,2550,2550,100
20240708,115300,237064635,2550,2550,2550,2550,0
20240708,115200,237064635,2550,2550,2550,2550,0
20240708,115100,237064635,2550,2550,2550,2550,0
20240708,115000,237064635,2550,2550,2550,2550,0
20240708,114900,237064635,2550,2550,2550,2550,0
20240708,114800,237064635,2550,2550,2550,2550,50
20240708,114700,236937135,2545,2545,2545,2545,0
20240708,114600,236937135,2545,2545,2545,2545,1000
20240708,114500,234392135,2550,2550,2550,2550,0
20240708,114400,234392135,2550,2550,2550,2550,0
20240708,114300,234392135,2550,2550,2550,2550,0
20240708,114200,234392135,2550,2550,2550,2550,0
20240708,114100,234392135,2550,2550,2550,2550,0
20240708,114000,234392135,2550,2550,2550,2550,0
20240708,113900,234392135,2550,2550,2550,2550,1013
20240708,113800,231808985,2550,2550,2550,2550,398
20240708,113700,230794085,2550,2550,2550,2550,100
20240708,113600,230539085,2545,2545,2545,2545,0
20240708,113500,230539085,2545,2545,2545,2545,3
20240708,113400,230531450,2550,2550,2550,2550,0
20240708,113300,230531450,2550,2550,2550,2550,3
20240708,113200,230523800,2550,2545,2550,2545,1285
20240708,113100,227253470,2550,2550,2550,2550,1
20240708,113000,227250920,2545,2545,2545,2545,907
20240708,112900,224942605,2545,2545,2545,2545,50
20240708,112800,224815355,2545,2545,2545,2545,0
20240708,112700,224815355,2545,2545,2545,2545,0
20240708,112600,224815355,2545,2545,2545,2545,0
20240708,112500,224815355,2545,2545,2545,2545,0
20240708,112400,224815355,2545,2545,2545,2545,46
20240708,112300,224698285,2545,2545,2545,2545,153
20240708,112200,224308900,2545,2545,2545,2545,15
20240708,112100,224270725,2545,2545,2545,2545,130
20240708,112000,223939875,2545,2545,2545,2545,7
20240708,111900,223922060,2550,2550,2550,2550,23
20240708,111800,223863410,2535,2535,2535,2535,0
20240708,111700,223863410,2535,2535,2535,2535,2530
20240708,111600,217449860,2535,2540,2540,2535,2700
20240708,111500,210599890,2540,2550,2550,2540,1940
20240708,111400,205672060,2550,2550,2550,2550,10
20240708,111300,205646560,2540,2540,2540,2540,35
20240708,111200,205557660,2535,2535,2535,2535,26
20240708,111100,205491750,2535,2535,2535,2535,754
20240708,111000,203580360,2535,2545,2545,2535,21490
20240708,110900,149076545,2545,2545,2545,2545,101
20240708,110800,148819500,2545,2550,2550,2545,413
20240708,110700,147767350,2550,2550,2550,2550,50
20240708,110600,147639850,2550,2550,2550,2550,101
20240708,110500,147382300,2550,2550,2550,2550,875
20240708,110400,145151050,2545,2545,2545,2545,0
20240708,110300,145151050,2545,2545,2545,2545,0
20240708,110200,145151050,2545,2545,2545,2545,0
20240708,110100,145151050,2545,2545,2545,2545,0
20240708,110000,145151050,2545,2545,2545,2545,0
20240708,105900,145151050,2545,2550,2550,2545,1004
20240708,105800,142595850,2550,2550,2550,2550,10
20240708,105700,142570350,2550,2550,2550,2545,205
20240708,105600,142048350,2550,2550,2550,2550,0
20240708,105500,142048350,2550,2550,2550,2550,2
20240708,105400,142043250,2550,2550,2550,2550,300
20240708,105300,141278250,2550,2550,2550,2550,92
20240708,105200,141043650,2550,2550,2550,2550,0
20240708,105100,141043650,2550,2550,2550,2550,0
20240708,105000,141043650,2550,2550,2550,2550,500
20240708,104900,139768650,2550,2550,2550,2550,0
20240708,104800,139768650,2550,2550,2550,2550,0
20240708,104700,139768650,2550,2550,2550,2550,20
20240708,104600,139717650,2550,2550,2550,2550,0
20240708,104500,139717650,2550,2550,2550,2550,0
20240708,104400,139717650,2550,2550,2550,2550,0
20240708,104300,139717650,2550,2550,2550,2550,80
20240708,104200,139513650,2550,2550,2550,2550,10
20240708,104100,139488150,2550,2550,2550,2550,103
20240708,104000,139225500,2550,2550,2550,2550,0
20240708,103900,139225500,2550,2550,2550,2550,5
20240708,103800,139212750,2545,2545,2545,2545,30
20240708,103700,139136400,2545,2545,2545,2545,0
20240708,103600,139136400,2545,2545,2545,2545,0
20240708,103500,139136400,2545,2545,2545,2545,152
20240708,103400,138749560,2545,2545,2545,2545,0
20240708,103300,138749560,2545,2545,2545,2545,0
20240708,103200,138749560,2545,2545,2545,2545,104
20240708,103100,138484880,2545,2550,2550,2545,814
20240708,103000,136413180,2550,2550,2550,2550,0
20240708,102900,136413180,2550,2550,2550,2550,10
20240708,102800,136387680,2550,2545,2550,2545,923
20240708,102700,134038605,2550,2550,2550,2550,53
20240708,102600,133903455,2550,2550,2550,2550,0
20240708,102500,133903455,2550,2550,2550,2550,210
20240708,102400,133367955,2545,2545,2545,2545,0
20240708,102300,133367955,2545,2545,2545,2545,2000
20240708,102200,128277955,2550,2550,2550,2550,0
20240708,102100,128277955,2550,2555,2555,2550,532
20240708,102000,126921255,2550,2550,2550,2550,0
20240708,101900,126921255,2550,2550,2550,2550,100
20240708,101800,126666255,2550,2550,2550,2550,200
20240708,101700,126156255,2550,2550,2550,2550,0
20240708,101600,126156255,2550,2550,2550,2550,2
20240708,101500,126151155,2550,2550,2550,2550,0
20240708,101400,126151155,2550,2550,2550,2550,47
20240708,101300,126031305,2560,2560,2560,2560,1
20240708,101200,126028745,2560,2560,2560,2560,121
20240708,101100,125718985,2560,2560,2560,2560,0
20240708,101000,125718985,2560,2560,2560,2560,10
20240708,100900,125693385,2555,2555,2555,2555,13
20240708,100800,125660170,2560,2555,2560,2555,1478
20240708,100700,121881925,2555,2555,2555,2555,3
20240708,100600,121874260,2555,2555,2555,2555,0
20240708,100500,121874260,2555,2555,2555,2555,0
20240708,100400,121874260,2555,2550,2555,2550,104
20240708,100300,121609055,2555,2555,2555,2555,0
20240708,100200,121609055,2555,2555,2555,2555,3
20240708,100100,121601390,2555,2555,2555,2555,3
20240708,100000,121593725,2545,2555,2555,2545,1223
20240708,095900,118477545,2555,2550,2555,2550,409
20240708,095800,117434570,2550,2550,2550,2550,7
20240708,095700,117416720,2540,2540,2545,2540,628
20240708,095600,115821550,2540,2550,2550,2540,2310
20240708,095500,109954120,2550,2550,2550,2550,24
20240708,095400,109892920,2550,2555,2555,2550,39
20240708,095300,109793465,2555,2550,2555,2550,113
20240708,095200,109505275,2550,2550,2550,2550,1
20240708,095100,109502725,2545,2540,2545,2540,714
20240708,095000,107688095,2540,2540,2540,2540,381
20240708,094900,106720355,2540,2545,2545,2540,121
20240708,094800,106412910,2545,2555,2555,2545,1011
20240708,094700,103839195,2555,2555,2555,2555,1
20240708,094600,103836640,2555,2555,2555,2555,12
20240708,094500,103805980,2555,2555,2555,2555,6
20240708,094400,103790650,2550,2550,2550,2550,140
20240708,094300,103433650,2555,2555,2555,2555,3
20240708,094200,103425985,2555,2560,2560,2555,25
20240708,094100,103362035,2560,2560,2560,2560,0
20240708,094000,103362035,2560,2560,2560,2560,0
20240708,093900,103362035,2560,2540,2560,2535,1189
20240708,093800,100347460,2560,2545,2560,2540,3006
20240708,093700,92711585,2545,2560,2560,2545,385
20240708,093600,91730540,2560,2560,2560,2560,42
20240708,093500,91623020,2560,2550,2560,2550,51
20240708,093400,91492960,2550,2550,2550,2550,3
20240708,093300,91485310,2550,2560,2560,2540,1674
20240708,093200,87232710,2540,2545,2550,2540,1860
20240708,093100,82503175,2550,2555,2555,2550,1255
20240708,093000,79302350,2550,2560,2560,2550,5212
20240708,092900,65997235,2555,2555,2555,2555,0
20240708,092800,65997235,2555,2555,2560,2555,983
20240708,092700,63483910,2560,2560,2560,2555,320
20240708,092600,62665710,2555,2555,2555,2555,909
20240708,092500,60343215,2555,2565,2565,2555,3099
20240708,092400,52408060,2565,2565,2565,2560,812
20240708,092300,50327530,2565,2570,2570,2565,57
20240708,092200,50181310,2570,2575,2575,2570,820
20240708,092100,48073325,2575,2575,2575,2575,0
20240708,092000,48073325,2575,2575,2575,2575,439
20240708,091900,46942900,2590,2590,2590,2590,7
20240708,091800,46924770,2595,2595,2595,2595,0
20240708,091700,46924770,2595,2595,2595,2595,13
20240708,091600,46891035,2595,2595,2595,2595,62
20240708,091500,46730145,2605,2575,2605,2575,371
20240708,091400,45770875,2575,2575,2575,2575,548
20240708,091300,44359775,2575,2575,2575,2575,50
20240708,091200,44231025,2575,2575,2575,2575,11
20240708,091100,44202700,2560,2560,2560,2560,357
20240708,091000,43288780,2560,2565,2565,2560,1385
20240708,090900,39742420,2560,2565,2565,2560,250
20240708,090800,39102225,2560,2565,2565,2560,700
20240708,090700,37310215,2560,2575,2580,2560,5045
20240708,090600,24372320,2580,2580,2590,2580,3447
20240708,090500,15478705,2580,2575,2580,2575,1569
20240708,090400,11431400,2580,2585,2585,2580,1138
20240708,090300,8490915,2590,2590,2590,2590,226
20240708,090200,7905575,2590,2590,2590,2590,4
20240708,090100,7895215,2590,2595,2595,2590,1340
20240708,090000,4423215,2595,2605,2605,2595,1699