KissMeData/083550/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200100,129842505,3680,3680,3680,3680,209
20240708,200000,129842505,3680,3680,3680,3680,0
20240708,195900,129842505,3680,3680,3680,3680,0
20240708,195800,129842505,3680,3680,3680,3680,0
20240708,195700,129842505,3680,3680,3680,3680,0
20240708,195600,129842505,3680,3680,3680,3680,0
20240708,195500,129842505,3680,3680,3680,3680,0
20240708,195400,129842505,3680,3680,3680,3680,0
20240708,195300,129842505,3680,3680,3680,3680,0
20240708,195200,129842505,3680,3680,3680,3680,0
20240708,195100,129842505,3680,3680,3680,3680,0
20240708,195000,129842505,3680,3680,3680,3680,0
20240708,194900,129842505,3680,3680,3680,3680,0
20240708,194800,129842505,3680,3680,3680,3680,0
20240708,194700,129842505,3680,3680,3680,3680,0
20240708,194600,129842505,3680,3680,3680,3680,0
20240708,194500,129842505,3680,3680,3680,3680,0
20240708,194400,129842505,3680,3680,3680,3680,0
20240708,194300,129842505,3680,3680,3680,3680,0
20240708,194200,129842505,3680,3680,3680,3680,0
20240708,194100,129842505,3680,3680,3680,3680,0
20240708,194000,129842505,3680,3680,3680,3680,0
20240708,193900,129842505,3680,3680,3680,3680,0
20240708,193800,129842505,3680,3680,3680,3680,0
20240708,193700,129842505,3680,3680,3680,3680,0
20240708,193600,129842505,3680,3680,3680,3680,0
20240708,193500,129842505,3680,3680,3680,3680,0
20240708,193400,129842505,3680,3680,3680,3680,0
20240708,193300,129842505,3680,3680,3680,3680,0
20240708,193200,129842505,3680,3680,3680,3680,0
20240708,193100,129842505,3680,3680,3680,3680,209
20240708,193000,129842505,3680,3680,3680,3680,0
20240708,192900,129842505,3680,3680,3680,3680,0
20240708,192800,129842505,3680,3680,3680,3680,0
20240708,192700,129842505,3680,3680,3680,3680,0
20240708,192600,129842505,3680,3680,3680,3680,0
20240708,192500,129842505,3680,3680,3680,3680,0
20240708,192400,129842505,3680,3680,3680,3680,0
20240708,192300,129842505,3680,3680,3680,3680,0
20240708,192200,129842505,3680,3680,3680,3680,0
20240708,192100,129842505,3680,3680,3680,3680,0
20240708,192000,129842505,3680,3680,3680,3680,0
20240708,191900,129842505,3680,3680,3680,3680,0
20240708,191800,129842505,3680,3680,3680,3680,0
20240708,191700,129842505,3680,3680,3680,3680,0
20240708,191600,129842505,3680,3680,3680,3680,0
20240708,191500,129842505,3680,3680,3680,3680,0
20240708,191400,129842505,3680,3680,3680,3680,0
20240708,191300,129842505,3680,3680,3680,3680,0
20240708,191200,129842505,3680,3680,3680,3680,0
20240708,191100,129842505,3680,3680,3680,3680,0
20240708,191000,129842505,3680,3680,3680,3680,0
20240708,190900,129842505,3680,3680,3680,3680,0
20240708,190800,129842505,3680,3680,3680,3680,0
20240708,190700,129842505,3680,3680,3680,3680,0
20240708,190600,129842505,3680,3680,3680,3680,0
20240708,190500,129842505,3680,3680,3680,3680,0
20240708,190400,129842505,3680,3680,3680,3680,0
20240708,190300,129842505,3680,3680,3680,3680,0
20240708,190200,129842505,3680,3680,3680,3680,0
20240708,190100,129842505,3680,3680,3680,3680,209
20240708,190000,129842505,3680,3680,3680,3680,0
20240708,185900,129842505,3680,3680,3680,3680,0
20240708,185800,129842505,3680,3680,3680,3680,0
20240708,185700,129842505,3680,3680,3680,3680,0
20240708,185600,129842505,3680,3680,3680,3680,0
20240708,185500,129842505,3680,3680,3680,3680,0
20240708,185400,129842505,3680,3680,3680,3680,0
20240708,185300,129842505,3680,3680,3680,3680,0
20240708,185200,129842505,3680,3680,3680,3680,0
20240708,185100,129842505,3680,3680,3680,3680,0
20240708,185000,129842505,3680,3680,3680,3680,0
20240708,184900,129842505,3680,3680,3680,3680,0
20240708,184800,129842505,3680,3680,3680,3680,0
20240708,184700,129842505,3680,3680,3680,3680,0
20240708,184600,129842505,3680,3680,3680,3680,0
20240708,184500,129842505,3680,3680,3680,3680,0
20240708,184400,129842505,3680,3680,3680,3680,0
20240708,184300,129842505,3680,3680,3680,3680,0
20240708,184200,129842505,3680,3680,3680,3680,0
20240708,184100,129842505,3680,3680,3680,3680,0
20240708,184000,129842505,3680,3680,3680,3680,0
20240708,183900,129842505,3680,3680,3680,3680,0
20240708,183800,129842505,3680,3680,3680,3680,0
20240708,183700,129842505,3680,3680,3680,3680,0
20240708,183600,129842505,3680,3680,3680,3680,0
20240708,183500,129842505,3680,3680,3680,3680,0
20240708,183400,129842505,3680,3680,3680,3680,0
20240708,183300,129842505,3680,3680,3680,3680,0
20240708,183200,129842505,3680,3680,3680,3680,0
20240708,183100,129842505,3680,3680,3680,3680,209
20240708,183000,129842505,3680,3680,3680,3680,0
20240708,182900,129842505,3680,3680,3680,3680,0
20240708,182800,129842505,3680,3680,3680,3680,0
20240708,182700,129842505,3680,3680,3680,3680,0
20240708,182600,129842505,3680,3680,3680,3680,0
20240708,182500,129842505,3680,3680,3680,3680,0
20240708,182400,129842505,3680,3680,3680,3680,0
20240708,182300,129842505,3680,3680,3680,3680,0
20240708,182200,129842505,3680,3680,3680,3680,0
20240708,182100,129842505,3680,3680,3680,3680,0
20240708,182000,129842505,3680,3680,3680,3680,0
20240708,181900,129842505,3680,3680,3680,3680,0
20240708,181800,129842505,3680,3680,3680,3680,0
20240708,181700,129842505,3680,3680,3680,3680,0
20240708,181600,129842505,3680,3680,3680,3680,0
20240708,181500,129842505,3680,3680,3680,3680,0
20240708,181400,129842505,3680,3680,3680,3680,0
20240708,181300,129842505,3680,3680,3680,3680,0
20240708,181200,129842505,3680,3680,3680,3680,0
20240708,181100,129842505,3680,3680,3680,3680,0
20240708,181000,129842505,3680,3680,3680,3680,0
20240708,180900,129842505,3680,3680,3680,3680,0
20240708,180800,129842505,3680,3680,3680,3680,0
20240708,180700,129842505,3680,3680,3680,3680,0
20240708,180600,129842505,3680,3680,3680,3680,0
20240708,180500,129842505,3680,3680,3680,3680,0
20240708,180400,129842505,3680,3680,3680,3680,0
20240708,180300,129842505,3680,3680,3680,3680,0
20240708,180200,129842505,3680,3680,3680,3680,0
20240708,180100,129842505,3680,3680,3680,3680,209
20240708,180000,129842505,3680,3680,3680,3680,0
20240708,175900,129842505,3680,3680,3680,3680,0
20240708,175800,129842505,3680,3680,3680,3680,0
20240708,175700,129842505,3680,3680,3680,3680,0
20240708,175600,129842505,3680,3680,3680,3680,0
20240708,175500,129842505,3680,3680,3680,3680,0
20240708,175400,129842505,3680,3680,3680,3680,0
20240708,175300,129842505,3680,3680,3680,3680,0
20240708,175200,129842505,3680,3680,3680,3680,0
20240708,175100,129842505,3680,3680,3680,3680,0
20240708,175000,129842505,3680,3680,3680,3680,0
20240708,174900,129842505,3680,3680,3680,3680,0
20240708,174800,129842505,3680,3680,3680,3680,0
20240708,174700,129842505,3680,3680,3680,3680,0
20240708,174600,129842505,3680,3680,3680,3680,0
20240708,174500,129842505,3680,3680,3680,3680,0
20240708,174400,129842505,3680,3680,3680,3680,0
20240708,174300,129842505,3680,3680,3680,3680,0
20240708,174200,129842505,3680,3680,3680,3680,0
20240708,174100,129842505,3680,3680,3680,3680,0
20240708,174000,129842505,3680,3680,3680,3680,0
20240708,173900,129842505,3680,3680,3680,3680,0
20240708,173800,129842505,3680,3680,3680,3680,0
20240708,173700,129842505,3680,3680,3680,3680,0
20240708,173600,129842505,3680,3680,3680,3680,0
20240708,173500,129842505,3680,3680,3680,3680,0
20240708,173400,129842505,3680,3680,3680,3680,0
20240708,173300,129842505,3680,3680,3680,3680,0
20240708,173200,129842505,3680,3680,3680,3680,0
20240708,173100,129842505,3680,3680,3680,3680,209
20240708,173000,129842505,3680,3680,3680,3680,0
20240708,172900,129842505,3680,3680,3680,3680,0
20240708,172800,129842505,3680,3680,3680,3680,0
20240708,172700,129842505,3680,3680,3680,3680,0
20240708,172600,129842505,3680,3680,3680,3680,0
20240708,172500,129842505,3680,3680,3680,3680,0
20240708,172400,129842505,3680,3680,3680,3680,0
20240708,172300,129842505,3680,3680,3680,3680,0
20240708,172200,129842505,3680,3680,3680,3680,0
20240708,172100,129842505,3680,3680,3680,3680,0
20240708,172000,129842505,3680,3680,3680,3680,0
20240708,171900,129842505,3680,3680,3680,3680,0
20240708,171800,129842505,3680,3680,3680,3680,0
20240708,171700,129842505,3680,3680,3680,3680,0
20240708,171600,129842505,3680,3680,3680,3680,0
20240708,171500,129842505,3680,3680,3680,3680,0
20240708,171400,129842505,3680,3680,3680,3680,0
20240708,171300,129842505,3680,3680,3680,3680,0
20240708,171200,129842505,3680,3680,3680,3680,0
20240708,171100,129842505,3680,3680,3680,3680,0
20240708,171000,129842505,3680,3680,3680,3680,0
20240708,170900,129842505,3680,3680,3680,3680,0
20240708,170800,129842505,3680,3680,3680,3680,0
20240708,170700,129842505,3680,3680,3680,3680,0
20240708,170600,129842505,3680,3680,3680,3680,0
20240708,170500,129842505,3680,3680,3680,3680,0
20240708,170400,129842505,3680,3680,3680,3680,0
20240708,170300,129842505,3680,3680,3680,3680,0
20240708,170200,129842505,3680,3680,3680,3680,0
20240708,170100,129842505,3680,3680,3680,3680,209
20240708,170000,129842505,3680,3680,3680,3680,0
20240708,165900,129842505,3680,3680,3680,3680,0
20240708,165800,129842505,3680,3680,3680,3680,0
20240708,165700,129842505,3680,3680,3680,3680,0
20240708,165600,129842505,3680,3680,3680,3680,0
20240708,165500,129842505,3680,3680,3680,3680,0
20240708,165400,129842505,3680,3680,3680,3680,0
20240708,165300,129842505,3680,3680,3680,3680,0
20240708,165200,129842505,3680,3680,3680,3680,0
20240708,165100,129842505,3680,3680,3680,3680,0
20240708,165000,129842505,3680,3680,3680,3680,0
20240708,164900,129842505,3680,3680,3680,3680,0
20240708,164800,129842505,3680,3680,3680,3680,0
20240708,164700,129842505,3680,3680,3680,3680,0
20240708,164600,129842505,3680,3680,3680,3680,0
20240708,164500,129842505,3680,3680,3680,3680,0
20240708,164400,129842505,3680,3680,3680,3680,0
20240708,164300,129842505,3680,3680,3680,3680,0
20240708,164200,129842505,3680,3680,3680,3680,0
20240708,164100,129842505,3680,3680,3680,3680,0
20240708,164000,129842505,3680,3680,3680,3680,0
20240708,163900,129842505,3680,3680,3680,3680,0
20240708,163800,129842505,3680,3680,3680,3680,0
20240708,163700,129842505,3680,3680,3680,3680,0
20240708,163600,129842505,3680,3680,3680,3680,0
20240708,163500,129842505,3680,3680,3680,3680,0
20240708,163400,129842505,3680,3680,3680,3680,0
20240708,163300,129842505,3680,3680,3680,3680,0
20240708,163200,129842505,3680,3680,3680,3680,0
20240708,163100,129842505,3680,3680,3680,3680,209
20240708,163000,129842505,3680,3680,3680,3680,0
20240708,162900,129842505,3680,3680,3680,3680,0
20240708,162800,129842505,3680,3680,3680,3680,0
20240708,162700,129842505,3680,3680,3680,3680,0
20240708,162600,129842505,3680,3680,3680,3680,0
20240708,162500,129842505,3680,3680,3680,3680,0
20240708,162400,129842505,3680,3680,3680,3680,0
20240708,162300,129842505,3680,3680,3680,3680,0
20240708,162200,129842505,3680,3680,3680,3680,0
20240708,162100,129842505,3680,3680,3680,3680,0
20240708,162000,129842505,3680,3680,3680,3680,0
20240708,161900,129842505,3680,3680,3680,3680,0
20240708,161800,129842505,3680,3680,3680,3680,0
20240708,161700,129842505,3680,3680,3680,3680,0
20240708,161600,129842505,3680,3680,3680,3680,0
20240708,161500,129842505,3680,3680,3680,3680,0
20240708,161400,129842505,3680,3680,3680,3680,0
20240708,161300,129842505,3680,3680,3680,3680,0
20240708,161200,129842505,3680,3680,3680,3680,0
20240708,161100,129842505,3680,3680,3680,3680,0
20240708,161000,129842505,3680,3680,3680,3680,0
20240708,160900,129842505,3680,3680,3680,3680,0
20240708,160800,129842505,3680,3680,3680,3680,0
20240708,160700,129842505,3680,3680,3680,3680,0
20240708,160600,129842505,3680,3680,3680,3680,0
20240708,160500,129842505,3680,3680,3680,3680,0
20240708,160400,129842505,3680,3680,3680,3680,0
20240708,160300,129842505,3680,3680,3680,3680,0
20240708,160200,129842505,3680,3680,3680,3680,0
20240708,160100,129842505,3680,3680,3680,3680,209
20240708,160000,129842505,3680,3680,3680,3680,0
20240708,155900,129842505,3680,3680,3680,3680,0
20240708,155800,129842505,3680,3680,3680,3680,0
20240708,155700,129842505,3680,3680,3680,3680,0
20240708,155600,129842505,3680,3680,3680,3680,0
20240708,155500,129842505,3680,3680,3680,3680,0
20240708,155400,129842505,3680,3680,3680,3680,0
20240708,155300,129842505,3680,3680,3680,3680,0
20240708,155200,129842505,3680,3680,3680,3680,0
20240708,155100,129842505,3680,3680,3680,3680,0
20240708,155000,129842505,3680,3680,3680,3680,0
20240708,154900,129842505,3680,3680,3680,3680,0
20240708,154800,129842505,3680,3680,3680,3680,0
20240708,154700,129842505,3680,3680,3680,3680,0
20240708,154600,129842505,3680,3680,3680,3680,0
20240708,154500,129842505,3680,3680,3680,3680,0
20240708,154400,129842505,3680,3680,3680,3680,0
20240708,154300,129842505,3680,3680,3680,3680,0
20240708,154200,129842505,3680,3680,3680,3680,0
20240708,154100,129842505,3680,3680,3680,3680,0
20240708,154000,129842505,3680,3680,3680,3680,0
20240708,153900,129842505,3680,3680,3680,3680,0
20240708,153800,129842505,3680,3680,3680,3680,0
20240708,153700,129842505,3680,3680,3680,3680,0
20240708,153600,129842505,3680,3680,3680,3680,0
20240708,153500,129842505,3680,3680,3680,3680,0
20240708,153400,129842505,3680,3680,3680,3680,0
20240708,153300,129842505,3680,3680,3680,3680,0
20240708,153200,129842505,3680,3680,3680,3680,0
20240708,153100,129842505,3680,3680,3680,3680,209
20240708,153000,129842505,3680,3680,3680,3680,209
20240708,152900,129073385,3660,3660,3660,3660,0
20240708,152800,129073385,3660,3660,3660,3660,0
20240708,152700,129073385,3660,3660,3660,3660,0
20240708,152600,129073385,3660,3660,3660,3660,0
20240708,152500,129073385,3660,3660,3660,3660,0
20240708,152400,129073385,3660,3660,3660,3660,0
20240708,152300,129073385,3660,3660,3660,3660,0
20240708,152200,129073385,3660,3660,3660,3660,0
20240708,152100,129073385,3660,3660,3660,3660,0
20240708,152000,129073385,3660,3660,3660,3660,0
20240708,151900,129073385,3660,3635,3660,3630,75
20240708,151800,128800310,3605,3625,3625,3605,118
20240708,151700,128374450,3625,3655,3655,3625,9
20240708,151600,128341585,3625,3660,3660,3625,61
20240708,151500,128118750,3640,3640,3640,3640,1
20240708,151400,128115110,3665,3665,3665,3665,0
20240708,151300,128115110,3665,3665,3665,3665,0
20240708,151200,128115110,3665,3645,3665,3645,23
20240708,151100,128031085,3640,3610,3640,3610,334
20240708,151000,126823725,3610,3610,3610,3610,0
20240708,150900,126823725,3610,3610,3610,3610,0
20240708,150800,126823725,3610,3610,3610,3610,0
20240708,150700,126823725,3610,3610,3610,3610,0
20240708,150600,126823725,3610,3605,3610,3605,74
20240708,150500,126556610,3595,3595,3595,3595,0
20240708,150400,126556610,3595,3590,3595,3590,10
20240708,150300,126520685,3585,3620,3620,3560,1192
20240708,150200,122264145,3625,3625,3625,3625,0
20240708,150100,122264145,3625,3625,3625,3625,29
20240708,150000,122159020,3620,3620,3620,3620,0
20240708,145900,122159020,3620,3620,3620,3620,0
20240708,145800,122159020,3620,3620,3620,3620,0
20240708,145700,122159020,3620,3620,3620,3620,0
20240708,145600,122159020,3620,3620,3620,3620,0
20240708,145500,122159020,3620,3620,3620,3620,0
20240708,145400,122159020,3620,3620,3620,3620,1
20240708,145300,122155400,3625,3625,3625,3625,0
20240708,145200,122155400,3625,3625,3625,3625,23
20240708,145100,122072025,3625,3625,3625,3625,0
20240708,145000,122072025,3625,3625,3625,3625,0
20240708,144900,122072025,3625,3625,3625,3625,0
20240708,144800,122072025,3625,3650,3660,3625,58
20240708,144700,121860065,3650,3605,3650,3605,239
20240708,144600,120991965,3600,3600,3600,3600,0
20240708,144500,120991965,3600,3600,3600,3600,0
20240708,144400,120991965,3600,3600,3600,3600,0
20240708,144300,120991965,3600,3600,3600,3600,0
20240708,144200,120991965,3600,3600,3600,3600,0
20240708,144100,120991965,3600,3600,3600,3600,0
20240708,144000,120991965,3600,3600,3600,3600,0
20240708,143900,120991965,3600,3605,3605,3600,3400
20240708,143800,108750565,3610,3610,3610,3610,0
20240708,143700,108750565,3610,3610,3610,3610,0
20240708,143600,108750565,3610,3620,3620,3610,139
20240708,143500,108248100,3625,3630,3630,3625,7
20240708,143400,108222720,3630,3630,3630,3630,0
20240708,143300,108222720,3630,3635,3635,3630,10
20240708,143200,108186390,3640,3640,3640,3640,0
20240708,143100,108186390,3640,3640,3640,3640,10
20240708,143000,108149990,3640,3640,3640,3640,0
20240708,142900,108149990,3640,3640,3640,3640,15
20240708,142800,108095390,3650,3650,3650,3650,0
20240708,142700,108095390,3650,3650,3650,3650,0
20240708,142600,108095390,3650,3650,3650,3650,0
20240708,142500,108095390,3650,3650,3650,3650,0
20240708,142400,108095390,3650,3650,3650,3650,0
20240708,142300,108095390,3650,3650,3650,3650,0
20240708,142200,108095390,3650,3650,3650,3650,0
20240708,142100,108095390,3650,3650,3650,3650,0
20240708,142000,108095390,3650,3650,3650,3650,0
20240708,141900,108095390,3650,3650,3650,3650,0
20240708,141800,108095390,3650,3650,3650,3650,0
20240708,141700,108095390,3650,3650,3650,3650,2
20240708,141600,108088090,3650,3650,3650,3650,4
20240708,141500,108073490,3650,3650,3650,3650,0
20240708,141400,108073490,3650,3650,3650,3650,1
20240708,141300,108069840,3650,3650,3650,3650,0
20240708,141200,108069840,3650,3650,3650,3650,0
20240708,141100,108069840,3650,3650,3650,3650,1
20240708,141000,108066190,3650,3650,3650,3650,0
20240708,140900,108066190,3650,3650,3650,3650,0
20240708,140800,108066190,3650,3650,3650,3650,0
20240708,140700,108066190,3650,3650,3650,3650,0
20240708,140600,108066190,3650,3650,3650,3650,0
20240708,140500,108066190,3650,3650,3650,3650,0
20240708,140400,108066190,3650,3650,3650,3650,0
20240708,140300,108066190,3650,3650,3650,3650,0
20240708,140200,108066190,3650,3650,3650,3650,0
20240708,140100,108066190,3650,3650,3650,3650,4
20240708,140000,108051590,3670,3670,3670,3670,0
20240708,135900,108051590,3670,3670,3670,3670,0
20240708,135800,108051590,3670,3670,3670,3670,0
20240708,135700,108051590,3670,3670,3670,3670,0
20240708,135600,108051590,3670,3670,3670,3670,0
20240708,135500,108051590,3670,3670,3670,3670,0
20240708,135400,108051590,3670,3670,3670,3670,0
20240708,135300,108051590,3670,3670,3670,3670,0
20240708,135200,108051590,3670,3670,3670,3670,0
20240708,135100,108051590,3670,3670,3670,3670,0
20240708,135000,108051590,3670,3670,3670,3670,0
20240708,134900,108051590,3670,3670,3670,3670,0
20240708,134800,108051590,3670,3670,3670,3670,0
20240708,134700,108051590,3670,3670,3670,3670,0
20240708,134600,108051590,3670,3670,3670,3670,0
20240708,134500,108051590,3670,3670,3670,3670,0
20240708,134400,108051590,3670,3670,3670,3670,0
20240708,134300,108051590,3670,3670,3670,3670,0
20240708,134200,108051590,3670,3670,3670,3670,0
20240708,134100,108051590,3670,3670,3670,3670,0
20240708,134000,108051590,3670,3670,3670,3670,0
20240708,133900,108051590,3670,3670,3670,3670,0
20240708,133800,108051590,3670,3670,3670,3670,0
20240708,133700,108051590,3670,3670,3670,3670,0
20240708,133600,108051590,3670,3670,3670,3670,0
20240708,133500,108051590,3670,3670,3670,3670,0
20240708,133400,108051590,3670,3670,3670,3670,0
20240708,133300,108051590,3670,3670,3670,3670,0
20240708,133200,108051590,3670,3670,3670,3670,0
20240708,133100,108051590,3670,3670,3670,3670,0
20240708,133000,108051590,3670,3670,3670,3670,0
20240708,132900,108051590,3670,3670,3670,3670,0
20240708,132800,108051590,3670,3670,3670,3670,0
20240708,132700,108051590,3670,3670,3670,3670,0
20240708,132600,108051590,3670,3670,3670,3670,0
20240708,132500,108051590,3670,3670,3670,3670,0
20240708,132400,108051590,3670,3670,3670,3670,0
20240708,132300,108051590,3670,3670,3670,3670,0
20240708,132200,108051590,3670,3670,3670,3670,0
20240708,132100,108051590,3670,3670,3670,3670,0
20240708,132000,108051590,3670,3670,3670,3670,0
20240708,131900,108051590,3670,3670,3670,3670,0
20240708,131800,108051590,3670,3670,3670,3670,0
20240708,131700,108051590,3670,3670,3670,3670,0
20240708,131600,108051590,3670,3670,3670,3670,7
20240708,131500,108025900,3670,3660,3670,3660,127
20240708,131400,107560185,3655,3625,3655,3625,241
20240708,131300,106685990,3620,3620,3620,3620,0
20240708,131200,106685990,3620,3620,3620,3620,0
20240708,131100,106685990,3620,3620,3620,3620,0
20240708,131000,106685990,3620,3620,3620,3620,0
20240708,130900,106685990,3620,3620,3620,3620,0
20240708,130800,106685990,3620,3620,3620,3620,15
20240708,130700,106631690,3590,3590,3590,3590,0
20240708,130600,106631690,3590,3590,3590,3590,0
20240708,130500,106631690,3590,3590,3590,3590,0
20240708,130400,106631690,3590,3590,3590,3590,1
20240708,130300,106628100,3620,3620,3620,3620,0
20240708,130200,106628100,3620,3620,3620,3620,0
20240708,130100,106628100,3620,3620,3620,3620,0
20240708,130000,106628100,3620,3620,3620,3620,0
20240708,125900,106628100,3620,3620,3620,3620,0
20240708,125800,106628100,3620,3620,3620,3620,0
20240708,125700,106628100,3620,3620,3620,3620,0
20240708,125600,106628100,3620,3620,3620,3620,0
20240708,125500,106628100,3620,3620,3620,3620,0
20240708,125400,106628100,3620,3620,3620,3620,0
20240708,125300,106628100,3620,3620,3620,3620,5
20240708,125200,106610000,3620,3620,3620,3620,0
20240708,125100,106610000,3620,3620,3620,3620,4
20240708,125000,106595520,3620,3615,3620,3615,9
20240708,124900,106562970,3610,3595,3610,3595,92
20240708,124800,106231885,3600,3590,3600,3590,36
20240708,124700,106102535,3585,3580,3585,3580,11
20240708,124600,106063130,3575,3565,3575,3565,16
20240708,124500,106006025,3570,3570,3570,3535,10713
20240708,124400,68129150,3575,3595,3595,3575,186
20240708,124300,67462900,3600,3600,3600,3600,0
20240708,124200,67462900,3600,3600,3600,3600,0
20240708,124100,67462900,3600,3600,3600,3600,0
20240708,124000,67462900,3600,3600,3600,3600,842
20240708,123900,64431700,3600,3630,3630,3600,1056
20240708,123800,60605165,3635,3635,3635,3635,65
20240708,123700,60368890,3640,3640,3640,3640,0
20240708,123600,60368890,3640,3650,3650,3635,108
20240708,123500,59975675,3650,3650,3650,3650,0
20240708,123400,59975675,3650,3650,3650,3650,0
20240708,123300,59975675,3650,3650,3650,3650,0
20240708,123200,59975675,3650,3650,3650,3650,0
20240708,123100,59975675,3650,3650,3650,3650,0
20240708,123000,59975675,3650,3650,3650,3650,0
20240708,122900,59975675,3650,3650,3650,3650,0
20240708,122800,59975675,3650,3650,3650,3650,0
20240708,122700,59975675,3650,3650,3650,3650,0
20240708,122600,59975675,3650,3650,3650,3650,0
20240708,122500,59975675,3650,3650,3650,3650,0
20240708,122400,59975675,3650,3650,3650,3650,0
20240708,122300,59975675,3650,3650,3650,3650,0
20240708,122200,59975675,3650,3650,3650,3650,0
20240708,122100,59975675,3650,3650,3650,3650,0
20240708,122000,59975675,3650,3650,3650,3650,0
20240708,121900,59975675,3650,3650,3650,3650,0
20240708,121800,59975675,3650,3650,3650,3650,0
20240708,121700,59975675,3650,3650,3650,3650,10
20240708,121600,59939175,3670,3670,3670,3670,0
20240708,121500,59939175,3670,3670,3670,3670,5
20240708,121400,59920825,3650,3650,3650,3650,0
20240708,121300,59920825,3650,3650,3650,3650,0
20240708,121200,59920825,3650,3650,3650,3650,0
20240708,121100,59920825,3650,3650,3650,3650,0
20240708,121000,59920825,3650,3650,3650,3650,0
20240708,120900,59920825,3650,3650,3650,3650,0
20240708,120800,59920825,3650,3650,3650,3650,0
20240708,120700,59920825,3650,3650,3650,3650,0
20240708,120600,59920825,3650,3650,3650,3650,0
20240708,120500,59920825,3650,3650,3650,3650,0
20240708,120400,59920825,3650,3650,3650,3650,0
20240708,120300,59920825,3650,3650,3650,3650,0
20240708,120200,59920825,3650,3650,3650,3650,0
20240708,120100,59920825,3650,3650,3650,3650,0
20240708,120000,59920825,3650,3650,3650,3650,0
20240708,115900,59920825,3650,3650,3650,3650,0
20240708,115800,59920825,3650,3650,3650,3650,0
20240708,115700,59920825,3650,3650,3650,3650,30
20240708,115600,59811325,3670,3670,3670,3670,0
20240708,115500,59811325,3670,3670,3670,3670,0
20240708,115400,59811325,3670,3670,3670,3670,0
20240708,115300,59811325,3670,3670,3670,3670,0
20240708,115200,59811325,3670,3670,3670,3670,0
20240708,115100,59811325,3670,3670,3670,3670,0
20240708,115000,59811325,3670,3670,3670,3670,0
20240708,114900,59811325,3670,3670,3670,3670,0
20240708,114800,59811325,3670,3670,3670,3670,0
20240708,114700,59811325,3670,3670,3670,3670,0
20240708,114600,59811325,3670,3670,3670,3670,0
20240708,114500,59811325,3670,3670,3670,3670,0
20240708,114400,59811325,3670,3670,3670,3670,0
20240708,114300,59811325,3670,3670,3670,3670,0
20240708,114200,59811325,3670,3670,3670,3670,0
20240708,114100,59811325,3670,3670,3670,3670,3
20240708,114000,59800315,3670,3670,3670,3670,0
20240708,113900,59800315,3670,3670,3670,3670,0
20240708,113800,59800315,3670,3670,3670,3670,0
20240708,113700,59800315,3670,3670,3670,3670,0
20240708,113600,59800315,3670,3670,3670,3670,0
20240708,113500,59800315,3670,3670,3670,3670,0
20240708,113400,59800315,3670,3670,3670,3670,5
20240708,113300,59781965,3650,3650,3650,3650,60
20240708,113200,59562965,3645,3645,3645,3645,0
20240708,113100,59562965,3645,3645,3645,3645,0
20240708,113000,59562965,3645,3645,3645,3645,0
20240708,112900,59562965,3645,3645,3645,3645,49
20240708,112800,59384360,3675,3675,3675,3675,0
20240708,112700,59384360,3675,3675,3675,3675,0
20240708,112600,59384360,3675,3675,3675,3675,0
20240708,112500,59384360,3675,3675,3675,3675,0
20240708,112400,59384360,3675,3655,3675,3655,460
20240708,112300,57698415,3640,3640,3640,3640,0
20240708,112200,57698415,3640,3640,3640,3640,0
20240708,112100,57698415,3640,3640,3640,3640,0
20240708,112000,57698415,3640,3640,3640,3640,0
20240708,111900,57698415,3640,3640,3640,3640,0
20240708,111800,57698415,3640,3640,3640,3640,0
20240708,111700,57698415,3640,3640,3640,3640,0
20240708,111600,57698415,3640,3640,3640,3640,0
20240708,111500,57698415,3640,3640,3640,3640,0
20240708,111400,57698415,3640,3640,3640,3640,0
20240708,111300,57698415,3640,3640,3640,3640,0
20240708,111200,57698415,3640,3640,3640,3640,0
20240708,111100,57698415,3640,3640,3640,3640,25
20240708,111000,57607415,3665,3665,3665,3665,0
20240708,110900,57607415,3665,3665,3665,3665,0
20240708,110800,57607415,3665,3665,3665,3665,0
20240708,110700,57607415,3665,3635,3665,3635,3
20240708,110600,57596480,3670,3640,3670,3640,120
20240708,110500,57159440,3640,3640,3640,3640,0
20240708,110400,57159440,3640,3640,3640,3640,1
20240708,110300,57155800,3670,3670,3670,3670,0
20240708,110200,57155800,3670,3660,3670,3660,137
20240708,110100,56654295,3630,3630,3630,3630,6
20240708,110000,56632515,3630,3630,3630,3630,0
20240708,105900,56632515,3630,3630,3630,3630,0
20240708,105800,56632515,3630,3660,3660,3630,95
20240708,105700,56287635,3630,3630,3630,3630,46
20240708,105600,56120655,3630,3630,3630,3630,0
20240708,105500,56120655,3630,3630,3630,3630,0
20240708,105400,56120655,3630,3630,3630,3630,0
20240708,105300,56120655,3630,3630,3630,3630,0
20240708,105200,56120655,3630,3630,3630,3630,0
20240708,105100,56120655,3630,3630,3630,3630,0
20240708,105000,56120655,3630,3630,3630,3630,0
20240708,104900,56120655,3630,3630,3630,3630,0
20240708,104800,56120655,3630,3630,3630,3630,0
20240708,104700,56120655,3630,3630,3630,3630,0
20240708,104600,56120655,3630,3630,3630,3630,1
20240708,104500,56117025,3630,3630,3630,3630,0
20240708,104400,56117025,3630,3630,3630,3630,1
20240708,104300,56113395,3650,3650,3650,3650,0
20240708,104200,56113395,3650,3650,3650,3650,0
20240708,104100,56113395,3650,3650,3650,3650,4
20240708,104000,56098795,3650,3650,3650,3650,16
20240708,103900,56040395,3630,3630,3630,3630,0
20240708,103800,56040395,3630,3630,3630,3630,0
20240708,103700,56040395,3630,3630,3630,3630,0
20240708,103600,56040395,3630,3630,3630,3630,0
20240708,103500,56040395,3630,3630,3630,3630,0
20240708,103400,56040395,3630,3630,3630,3630,0
20240708,103300,56040395,3630,3630,3630,3630,163
20240708,103200,55448705,3630,3630,3630,3630,0
20240708,103100,55448705,3630,3630,3630,3630,0
20240708,103000,55448705,3630,3630,3630,3630,0
20240708,102900,55448705,3630,3630,3630,3630,0
20240708,102800,55448705,3630,3630,3630,3630,0
20240708,102700,55448705,3630,3630,3630,3630,0
20240708,102600,55448705,3630,3630,3630,3630,0
20240708,102500,55448705,3630,3630,3630,3630,671
20240708,102400,53012975,3630,3630,3630,3630,0
20240708,102300,53012975,3630,3630,3630,3630,0
20240708,102200,53012975,3630,3630,3630,3630,18
20240708,102100,52947635,3635,3635,3635,3635,0
20240708,102000,52947635,3635,3635,3635,3635,195
20240708,101900,52238810,3635,3640,3640,3635,250
20240708,101800,51329920,3630,3655,3655,3630,900
20240708,101700,48054065,3655,3655,3655,3655,7
20240708,101600,48028480,3655,3655,3655,3655,0
20240708,101500,48028480,3655,3655,3655,3655,0
20240708,101400,48028480,3655,3655,3655,3655,0
20240708,101300,48028480,3655,3655,3655,3655,0
20240708,101200,48028480,3655,3655,3655,3655,0
20240708,101100,48028480,3655,3655,3655,3655,0
20240708,101000,48028480,3655,3675,3675,3655,37
20240708,100900,47892945,3680,3680,3680,3680,0
20240708,100800,47892945,3680,3680,3680,3680,0
20240708,100700,47892945,3680,3680,3680,3680,0
20240708,100600,47892945,3680,3680,3680,3680,25
20240708,100500,47800945,3695,3695,3695,3695,0
20240708,100400,47800945,3695,3695,3695,3695,0
20240708,100300,47800945,3695,3695,3695,3695,1
20240708,100200,47797250,3695,3695,3695,3695,0
20240708,100100,47797250,3695,3695,3695,3695,1
20240708,100000,47793555,3685,3685,3685,3685,0
20240708,095900,47793555,3685,3685,3685,3685,0
20240708,095800,47793555,3685,3685,3685,3685,0
20240708,095700,47793555,3685,3685,3685,3685,0
20240708,095600,47793555,3685,3685,3685,3685,0
20240708,095500,47793555,3685,3685,3685,3685,0
20240708,095400,47793555,3685,3685,3685,3685,1
20240708,095300,47789870,3715,3715,3715,3715,0
20240708,095200,47789870,3715,3680,3715,3680,57
20240708,095100,47578985,3685,3685,3685,3685,0
20240708,095000,47578985,3685,3685,3685,3685,2
20240708,094900,47571615,3685,3715,3715,3655,381
20240708,094800,46160360,3720,3720,3720,3720,0
20240708,094700,46160360,3720,3720,3720,3720,0
20240708,094600,46160360,3720,3720,3720,3720,0
20240708,094500,46160360,3720,3690,3720,3690,202
20240708,094400,45411175,3690,3690,3690,3690,0
20240708,094300,45411175,3690,3690,3690,3690,0
20240708,094200,45411175,3690,3690,3690,3690,0
20240708,094100,45411175,3690,3690,3690,3690,9
20240708,094000,45377965,3685,3675,3685,3675,60
20240708,093900,45157055,3690,3690,3690,3690,0
20240708,093800,45157055,3690,3690,3690,3690,4
20240708,093700,45142295,3680,3680,3680,3680,0
20240708,093600,45142295,3680,3680,3680,3680,1031
20240708,093500,41348215,3710,3710,3710,3710,0
20240708,093400,41348215,3710,3710,3710,3710,59
20240708,093300,41129325,3710,3710,3710,3710,55
20240708,093200,40925275,3710,3700,3710,3680,238
20240708,093100,40043855,3700,3695,3700,3695,120
20240708,093000,39600305,3700,3690,3700,3690,205
20240708,092900,38842605,3690,3665,3690,3665,160
20240708,092800,38253755,3630,3690,3690,3630,388
20240708,092700,36841035,3695,3725,3725,3695,48
20240708,092600,36663195,3725,3690,3740,3690,335
20240708,092500,35420555,3690,3690,3690,3690,114
20240708,092400,34999895,3690,3690,3690,3685,74
20240708,092300,34726860,3685,3650,3685,3640,368
20240708,092200,33376745,3645,3615,3645,3615,430
20240708,092100,31816215,3610,3585,3610,3585,622
20240708,092000,29577180,3565,3565,3565,3565,0
20240708,091900,29577180,3565,3565,3565,3565,0
20240708,091800,29577180,3565,3565,3565,3565,1
20240708,091700,29573615,3565,3565,3565,3565,0
20240708,091600,29573615,3565,3565,3565,3565,0
20240708,091500,29573615,3565,3590,3590,3565,5
20240708,091400,29555690,3565,3565,3565,3565,0
20240708,091300,29555690,3565,3565,3565,3565,0
20240708,091200,29555690,3565,3565,3565,3565,3
20240708,091100,29544995,3565,3565,3565,3565,0
20240708,091000,29544995,3565,3565,3565,3565,0
20240708,090900,29544995,3565,3590,3590,3565,2326
20240708,090800,21194680,3590,3565,3590,3560,2740
20240708,090700,11418105,3590,3590,3590,3590,6
20240708,090600,11396565,3585,3585,3585,3585,0
20240708,090500,11396565,3585,3585,3585,3585,5
20240708,090400,11378640,3560,3560,3560,3560,0
20240708,090300,11378640,3560,3570,3570,3560,2180
20240708,090200,3617465,3595,3595,3595,3595,0
20240708,090100,3617465,3595,3530,3595,3530,393
20240708,090000,2217540,3555,3530,3555,3530,628