KissMeData/220180/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,205300,358795640,3700,3700,3700,3700,5329
20240708,205200,358795640,3700,3700,3700,3700,0
20240708,205100,358795640,3700,3700,3700,3700,0
20240708,205000,358795640,3700,3700,3700,3700,0
20240708,204900,358795640,3700,3700,3700,3700,0
20240708,204800,358795640,3700,3700,3700,3700,0
20240708,204700,358795640,3700,3700,3700,3700,0
20240708,204600,358795640,3700,3700,3700,3700,0
20240708,204500,358795640,3700,3700,3700,3700,0
20240708,204400,358795640,3700,3700,3700,3700,0
20240708,204300,358795640,3700,3700,3700,3700,0
20240708,204200,358795640,3700,3700,3700,3700,0
20240708,204100,358795640,3700,3700,3700,3700,0
20240708,204000,358795640,3700,3700,3700,3700,0
20240708,203900,358795640,3700,3700,3700,3700,0
20240708,203800,358795640,3700,3700,3700,3700,0
20240708,203700,358795640,3700,3700,3700,3700,0
20240708,203600,358795640,3700,3700,3700,3700,0
20240708,203500,358795640,3700,3700,3700,3700,0
20240708,203400,358795640,3700,3700,3700,3700,0
20240708,203300,358795640,3700,3700,3700,3700,0
20240708,203200,358795640,3700,3700,3700,3700,0
20240708,203100,358795640,3700,3700,3700,3700,0
20240708,203000,358795640,3700,3700,3700,3700,0
20240708,202900,358795640,3700,3700,3700,3700,0
20240708,202800,358795640,3700,3700,3700,3700,0
20240708,202700,358795640,3700,3700,3700,3700,0
20240708,202600,358795640,3700,3700,3700,3700,0
20240708,202500,358795640,3700,3700,3700,3700,0
20240708,202400,358795640,3700,3700,3700,3700,0
20240708,202300,358795640,3700,3700,3700,3700,5329
20240708,202200,358795640,3700,3700,3700,3700,0
20240708,202100,358795640,3700,3700,3700,3700,0
20240708,202000,358795640,3700,3700,3700,3700,0
20240708,201900,358795640,3700,3700,3700,3700,0
20240708,201800,358795640,3700,3700,3700,3700,0
20240708,201700,358795640,3700,3700,3700,3700,0
20240708,201600,358795640,3700,3700,3700,3700,0
20240708,201500,358795640,3700,3700,3700,3700,0
20240708,201400,358795640,3700,3700,3700,3700,0
20240708,201300,358795640,3700,3700,3700,3700,0
20240708,201200,358795640,3700,3700,3700,3700,0
20240708,201100,358795640,3700,3700,3700,3700,0
20240708,201000,358795640,3700,3700,3700,3700,0
20240708,200900,358795640,3700,3700,3700,3700,0
20240708,200800,358795640,3700,3700,3700,3700,0
20240708,200700,358795640,3700,3700,3700,3700,0
20240708,200600,358795640,3700,3700,3700,3700,0
20240708,200500,358795640,3700,3700,3700,3700,0
20240708,200400,358795640,3700,3700,3700,3700,0
20240708,200300,358795640,3700,3700,3700,3700,0
20240708,200200,358795640,3700,3700,3700,3700,0
20240708,200100,358795640,3700,3700,3700,3700,0
20240708,200000,358795640,3700,3700,3700,3700,0
20240708,195900,358795640,3700,3700,3700,3700,0
20240708,195800,358795640,3700,3700,3700,3700,0
20240708,195700,358795640,3700,3700,3700,3700,0
20240708,195600,358795640,3700,3700,3700,3700,0
20240708,195500,358795640,3700,3700,3700,3700,0
20240708,195400,358795640,3700,3700,3700,3700,0
20240708,195300,358795640,3700,3700,3700,3700,5329
20240708,195200,358795640,3700,3700,3700,3700,0
20240708,195100,358795640,3700,3700,3700,3700,0
20240708,195000,358795640,3700,3700,3700,3700,0
20240708,194900,358795640,3700,3700,3700,3700,0
20240708,194800,358795640,3700,3700,3700,3700,0
20240708,194700,358795640,3700,3700,3700,3700,0
20240708,194600,358795640,3700,3700,3700,3700,0
20240708,194500,358795640,3700,3700,3700,3700,0
20240708,194400,358795640,3700,3700,3700,3700,0
20240708,194300,358795640,3700,3700,3700,3700,0
20240708,194200,358795640,3700,3700,3700,3700,0
20240708,194100,358795640,3700,3700,3700,3700,0
20240708,194000,358795640,3700,3700,3700,3700,0
20240708,193900,358795640,3700,3700,3700,3700,0
20240708,193800,358795640,3700,3700,3700,3700,0
20240708,193700,358795640,3700,3700,3700,3700,0
20240708,193600,358795640,3700,3700,3700,3700,0
20240708,193500,358795640,3700,3700,3700,3700,0
20240708,193400,358795640,3700,3700,3700,3700,0
20240708,193300,358795640,3700,3700,3700,3700,0
20240708,193200,358795640,3700,3700,3700,3700,0
20240708,193100,358795640,3700,3700,3700,3700,0
20240708,193000,358795640,3700,3700,3700,3700,0
20240708,192900,358795640,3700,3700,3700,3700,0
20240708,192800,358795640,3700,3700,3700,3700,0
20240708,192700,358795640,3700,3700,3700,3700,0
20240708,192600,358795640,3700,3700,3700,3700,0
20240708,192500,358795640,3700,3700,3700,3700,0
20240708,192400,358795640,3700,3700,3700,3700,0
20240708,192300,358795640,3700,3700,3700,3700,5329
20240708,192200,358795640,3700,3700,3700,3700,0
20240708,192100,358795640,3700,3700,3700,3700,0
20240708,192000,358795640,3700,3700,3700,3700,0
20240708,191900,358795640,3700,3700,3700,3700,0
20240708,191800,358795640,3700,3700,3700,3700,0
20240708,191700,358795640,3700,3700,3700,3700,0
20240708,191600,358795640,3700,3700,3700,3700,0
20240708,191500,358795640,3700,3700,3700,3700,0
20240708,191400,358795640,3700,3700,3700,3700,0
20240708,191300,358795640,3700,3700,3700,3700,0
20240708,191200,358795640,3700,3700,3700,3700,0
20240708,191100,358795640,3700,3700,3700,3700,0
20240708,191000,358795640,3700,3700,3700,3700,0
20240708,190900,358795640,3700,3700,3700,3700,0
20240708,190800,358795640,3700,3700,3700,3700,0
20240708,190700,358795640,3700,3700,3700,3700,0
20240708,190600,358795640,3700,3700,3700,3700,0
20240708,190500,358795640,3700,3700,3700,3700,0
20240708,190400,358795640,3700,3700,3700,3700,0
20240708,190300,358795640,3700,3700,3700,3700,0
20240708,190200,358795640,3700,3700,3700,3700,0
20240708,190100,358795640,3700,3700,3700,3700,0
20240708,190000,358795640,3700,3700,3700,3700,0
20240708,185900,358795640,3700,3700,3700,3700,0
20240708,185800,358795640,3700,3700,3700,3700,0
20240708,185700,358795640,3700,3700,3700,3700,0
20240708,185600,358795640,3700,3700,3700,3700,0
20240708,185500,358795640,3700,3700,3700,3700,0
20240708,185400,358795640,3700,3700,3700,3700,0
20240708,185300,358795640,3700,3700,3700,3700,5329
20240708,185200,358795640,3700,3700,3700,3700,0
20240708,185100,358795640,3700,3700,3700,3700,0
20240708,185000,358795640,3700,3700,3700,3700,0
20240708,184900,358795640,3700,3700,3700,3700,0
20240708,184800,358795640,3700,3700,3700,3700,0
20240708,184700,358795640,3700,3700,3700,3700,0
20240708,184600,358795640,3700,3700,3700,3700,0
20240708,184500,358795640,3700,3700,3700,3700,0
20240708,184400,358795640,3700,3700,3700,3700,0
20240708,184300,358795640,3700,3700,3700,3700,0
20240708,184200,358795640,3700,3700,3700,3700,0
20240708,184100,358795640,3700,3700,3700,3700,0
20240708,184000,358795640,3700,3700,3700,3700,0
20240708,183900,358795640,3700,3700,3700,3700,0
20240708,183800,358795640,3700,3700,3700,3700,0
20240708,183700,358795640,3700,3700,3700,3700,0
20240708,183600,358795640,3700,3700,3700,3700,0
20240708,183500,358795640,3700,3700,3700,3700,0
20240708,183400,358795640,3700,3700,3700,3700,0
20240708,183300,358795640,3700,3700,3700,3700,0
20240708,183200,358795640,3700,3700,3700,3700,0
20240708,183100,358795640,3700,3700,3700,3700,0
20240708,183000,358795640,3700,3700,3700,3700,0
20240708,182900,358795640,3700,3700,3700,3700,0
20240708,182800,358795640,3700,3700,3700,3700,0
20240708,182700,358795640,3700,3700,3700,3700,0
20240708,182600,358795640,3700,3700,3700,3700,0
20240708,182500,358795640,3700,3700,3700,3700,0
20240708,182400,358795640,3700,3700,3700,3700,0
20240708,182300,358795640,3700,3700,3700,3700,5329
20240708,182200,358795640,3700,3700,3700,3700,0
20240708,182100,358795640,3700,3700,3700,3700,0
20240708,182000,358795640,3700,3700,3700,3700,0
20240708,181900,358795640,3700,3700,3700,3700,0
20240708,181800,358795640,3700,3700,3700,3700,0
20240708,181700,358795640,3700,3700,3700,3700,0
20240708,181600,358795640,3700,3700,3700,3700,0
20240708,181500,358795640,3700,3700,3700,3700,0
20240708,181400,358795640,3700,3700,3700,3700,0
20240708,181300,358795640,3700,3700,3700,3700,0
20240708,181200,358795640,3700,3700,3700,3700,0
20240708,181100,358795640,3700,3700,3700,3700,0
20240708,181000,358795640,3700,3700,3700,3700,0
20240708,180900,358795640,3700,3700,3700,3700,0
20240708,180800,358795640,3700,3700,3700,3700,0
20240708,180700,358795640,3700,3700,3700,3700,0
20240708,180600,358795640,3700,3700,3700,3700,0
20240708,180500,358795640,3700,3700,3700,3700,0
20240708,180400,358795640,3700,3700,3700,3700,0
20240708,180300,358795640,3700,3700,3700,3700,0
20240708,180200,358795640,3700,3700,3700,3700,0
20240708,180100,358795640,3700,3700,3700,3700,0
20240708,180000,358795640,3700,3700,3700,3700,0
20240708,175900,358795640,3700,3700,3700,3700,0
20240708,175800,358795640,3700,3700,3700,3700,0
20240708,175700,358795640,3700,3700,3700,3700,0
20240708,175600,358795640,3700,3700,3700,3700,0
20240708,175500,358795640,3700,3700,3700,3700,0
20240708,175400,358795640,3700,3700,3700,3700,0
20240708,175300,358795640,3700,3700,3700,3700,5329
20240708,175200,358795640,3700,3700,3700,3700,0
20240708,175100,358795640,3700,3700,3700,3700,0
20240708,175000,358795640,3700,3700,3700,3700,0
20240708,174900,358795640,3700,3700,3700,3700,0
20240708,174800,358795640,3700,3700,3700,3700,0
20240708,174700,358795640,3700,3700,3700,3700,0
20240708,174600,358795640,3700,3700,3700,3700,0
20240708,174500,358795640,3700,3700,3700,3700,0
20240708,174400,358795640,3700,3700,3700,3700,0
20240708,174300,358795640,3700,3700,3700,3700,0
20240708,174200,358795640,3700,3700,3700,3700,0
20240708,174100,358795640,3700,3700,3700,3700,0
20240708,174000,358795640,3700,3700,3700,3700,0
20240708,173900,358795640,3700,3700,3700,3700,0
20240708,173800,358795640,3700,3700,3700,3700,0
20240708,173700,358795640,3700,3700,3700,3700,0
20240708,173600,358795640,3700,3700,3700,3700,0
20240708,173500,358795640,3700,3700,3700,3700,0
20240708,173400,358795640,3700,3700,3700,3700,0
20240708,173300,358795640,3700,3700,3700,3700,0
20240708,173200,358795640,3700,3700,3700,3700,0
20240708,173100,358795640,3700,3700,3700,3700,0
20240708,173000,358795640,3700,3700,3700,3700,0
20240708,172900,358795640,3700,3700,3700,3700,0
20240708,172800,358795640,3700,3700,3700,3700,0
20240708,172700,358795640,3700,3700,3700,3700,0
20240708,172600,358795640,3700,3700,3700,3700,0
20240708,172500,358795640,3700,3700,3700,3700,0
20240708,172400,358795640,3700,3700,3700,3700,0
20240708,172300,358795640,3700,3700,3700,3700,5329
20240708,172200,358795640,3700,3700,3700,3700,0
20240708,172100,358795640,3700,3700,3700,3700,0
20240708,172000,358795640,3700,3700,3700,3700,0
20240708,171900,358795640,3700,3700,3700,3700,0
20240708,171800,358795640,3700,3700,3700,3700,0
20240708,171700,358795640,3700,3700,3700,3700,0
20240708,171600,358795640,3700,3700,3700,3700,0
20240708,171500,358795640,3700,3700,3700,3700,0
20240708,171400,358795640,3700,3700,3700,3700,0
20240708,171300,358795640,3700,3700,3700,3700,0
20240708,171200,358795640,3700,3700,3700,3700,0
20240708,171100,358795640,3700,3700,3700,3700,0
20240708,171000,358795640,3700,3700,3700,3700,0
20240708,170900,358795640,3700,3700,3700,3700,0
20240708,170800,358795640,3700,3700,3700,3700,0
20240708,170700,358795640,3700,3700,3700,3700,0
20240708,170600,358795640,3700,3700,3700,3700,0
20240708,170500,358795640,3700,3700,3700,3700,0
20240708,170400,358795640,3700,3700,3700,3700,0
20240708,170300,358795640,3700,3700,3700,3700,0
20240708,170200,358795640,3700,3700,3700,3700,0
20240708,170100,358795640,3700,3700,3700,3700,0
20240708,170000,358795640,3700,3700,3700,3700,0
20240708,165900,358795640,3700,3700,3700,3700,0
20240708,165800,358795640,3700,3700,3700,3700,0
20240708,165700,358795640,3700,3700,3700,3700,0
20240708,165600,358795640,3700,3700,3700,3700,0
20240708,165500,358795640,3700,3700,3700,3700,0
20240708,165400,358795640,3700,3700,3700,3700,0
20240708,165300,358795640,3700,3700,3700,3700,5329
20240708,165200,358795640,3700,3700,3700,3700,0
20240708,165100,358795640,3700,3700,3700,3700,0
20240708,165000,358795640,3700,3700,3700,3700,0
20240708,164900,358795640,3700,3700,3700,3700,0
20240708,164800,358795640,3700,3700,3700,3700,0
20240708,164700,358795640,3700,3700,3700,3700,0
20240708,164600,358795640,3700,3700,3700,3700,0
20240708,164500,358795640,3700,3700,3700,3700,0
20240708,164400,358795640,3700,3700,3700,3700,0
20240708,164300,358795640,3700,3700,3700,3700,0
20240708,164200,358795640,3700,3700,3700,3700,0
20240708,164100,358795640,3700,3700,3700,3700,0
20240708,164000,358795640,3700,3700,3700,3700,0
20240708,163900,358795640,3700,3700,3700,3700,0
20240708,163800,358795640,3700,3700,3700,3700,0
20240708,163700,358795640,3700,3700,3700,3700,0
20240708,163600,358795640,3700,3700,3700,3700,0
20240708,163500,358795640,3700,3700,3700,3700,0
20240708,163400,358795640,3700,3700,3700,3700,0
20240708,163300,358795640,3700,3700,3700,3700,0
20240708,163200,358795640,3700,3700,3700,3700,0
20240708,163100,358795640,3700,3700,3700,3700,0
20240708,163000,358795640,3700,3700,3700,3700,0
20240708,162900,358795640,3700,3700,3700,3700,0
20240708,162800,358795640,3700,3700,3700,3700,0
20240708,162700,358795640,3700,3700,3700,3700,0
20240708,162600,358795640,3700,3700,3700,3700,0
20240708,162500,358795640,3700,3700,3700,3700,0
20240708,162400,358795640,3700,3700,3700,3700,0
20240708,162300,358795640,3700,3700,3700,3700,5329
20240708,162200,358795640,3700,3700,3700,3700,0
20240708,162100,358795640,3700,3700,3700,3700,0
20240708,162000,358795640,3700,3700,3700,3700,0
20240708,161900,358795640,3700,3700,3700,3700,0
20240708,161800,358795640,3700,3700,3700,3700,0
20240708,161700,358795640,3700,3700,3700,3700,0
20240708,161600,358795640,3700,3700,3700,3700,0
20240708,161500,358795640,3700,3700,3700,3700,0
20240708,161400,358795640,3700,3700,3700,3700,0
20240708,161300,358795640,3700,3700,3700,3700,0
20240708,161200,358795640,3700,3700,3700,3700,0
20240708,161100,358795640,3700,3700,3700,3700,0
20240708,161000,358795640,3700,3700,3700,3700,0
20240708,160900,358795640,3700,3700,3700,3700,0
20240708,160800,358795640,3700,3700,3700,3700,0
20240708,160700,358795640,3700,3700,3700,3700,0
20240708,160600,358795640,3700,3700,3700,3700,0
20240708,160500,358795640,3700,3700,3700,3700,0
20240708,160400,358795640,3700,3700,3700,3700,0
20240708,160300,358795640,3700,3700,3700,3700,0
20240708,160200,358795640,3700,3700,3700,3700,0
20240708,160100,358795640,3700,3700,3700,3700,0
20240708,160000,358795640,3700,3700,3700,3700,0
20240708,155900,358795640,3700,3700,3700,3700,0
20240708,155800,358795640,3700,3700,3700,3700,0
20240708,155700,358795640,3700,3700,3700,3700,0
20240708,155600,358795640,3700,3700,3700,3700,0
20240708,155500,358795640,3700,3700,3700,3700,0
20240708,155400,358795640,3700,3700,3700,3700,0
20240708,155300,358795640,3700,3700,3700,3700,5329
20240708,155200,358795640,3700,3700,3700,3700,0
20240708,155100,358795640,3700,3700,3700,3700,0
20240708,155000,358795640,3700,3700,3700,3700,0
20240708,154900,358795640,3700,3700,3700,3700,0
20240708,154800,358795640,3700,3700,3700,3700,0
20240708,154700,358795640,3700,3700,3700,3700,0
20240708,154600,358795640,3700,3700,3700,3700,0
20240708,154500,358795640,3700,3700,3700,3700,0
20240708,154400,358795640,3700,3700,3700,3700,0
20240708,154300,358795640,3700,3700,3700,3700,0
20240708,154200,358795640,3700,3700,3700,3700,0
20240708,154100,358795640,3700,3700,3700,3700,0
20240708,154000,358795640,3700,3700,3700,3700,0
20240708,153900,358795640,3700,3700,3700,3700,0
20240708,153800,358795640,3700,3700,3700,3700,0
20240708,153700,358795640,3700,3700,3700,3700,0
20240708,153600,358795640,3700,3700,3700,3700,0
20240708,153500,358795640,3700,3700,3700,3700,0
20240708,153400,358795640,3700,3700,3700,3700,0
20240708,153300,358795640,3700,3700,3700,3700,0
20240708,153200,358795640,3700,3700,3700,3700,0
20240708,153100,358795640,3700,3700,3700,3700,0
20240708,153000,358795640,3700,3700,3700,3700,5329
20240708,152900,339078340,3650,3650,3650,3650,0
20240708,152800,339078340,3650,3650,3650,3650,0
20240708,152700,339078340,3650,3650,3650,3650,0
20240708,152600,339078340,3650,3650,3650,3650,0
20240708,152500,339078340,3650,3650,3650,3650,0
20240708,152400,339078340,3650,3650,3650,3650,0
20240708,152300,339078340,3650,3650,3650,3650,0
20240708,152200,339078340,3650,3650,3650,3650,0
20240708,152100,339078340,3650,3650,3650,3650,0
20240708,152000,339078340,3650,3650,3650,3650,0
20240708,151900,339078340,3650,3610,3650,3585,4467
20240708,151800,322978090,3610,3595,3610,3595,63
20240708,151700,322751575,3595,3595,3595,3595,9
20240708,151600,322719220,3610,3595,3610,3590,1373
20240708,151500,317786110,3610,3595,3610,3595,79
20240708,151400,317502090,3615,3615,3615,3615,1
20240708,151300,317498475,3620,3620,3620,3620,0
20240708,151200,317498475,3620,3605,3620,3605,501
20240708,151100,315692355,3620,3615,3620,3615,4
20240708,151000,315677880,3620,3620,3620,3620,1
20240708,150900,315674260,3620,3600,3620,3585,1701
20240708,150800,309563210,3625,3600,3625,3600,71
20240708,150700,309307585,3600,3640,3645,3600,2833
20240708,150600,299093225,3650,3635,3650,3620,896
20240708,150500,295847450,3640,3640,3640,3640,1
20240708,150400,295843810,3650,3650,3650,3650,1
20240708,150300,295840160,3640,3640,3640,3640,120
20240708,150200,295403360,3650,3650,3650,3650,0
20240708,150100,295403360,3650,3650,3650,3650,0
20240708,150000,295403360,3650,3650,3650,3650,0
20240708,145900,295403360,3650,3650,3650,3650,2
20240708,145800,295396060,3650,3650,3650,3650,0
20240708,145700,295396060,3650,3650,3650,3650,1
20240708,145600,295392410,3650,3650,3650,3650,1
20240708,145500,295388760,3650,3650,3650,3650,5
20240708,145400,295370510,3650,3650,3650,3650,1385
20240708,145300,290315260,3650,3650,3650,3650,0
20240708,145200,290315260,3650,3650,3650,3650,0
20240708,145100,290315260,3650,3650,3650,3650,1
20240708,145000,290311610,3645,3645,3645,3645,525
20240708,144900,288397985,3655,3645,3655,3645,176
20240708,144800,287756455,3655,3645,3660,3645,26
20240708,144700,287661660,3675,3675,3675,3675,0
20240708,144600,287661660,3675,3660,3675,3660,25
20240708,144500,287570105,3675,3675,3675,3675,0
20240708,144400,287570105,3675,3675,3675,3675,0
20240708,144300,287570105,3675,3645,3675,3645,50
20240708,144200,287387385,3645,3640,3645,3640,1002
20240708,144100,283740095,3640,3640,3640,3640,0
20240708,144000,283740095,3640,3640,3640,3640,0
20240708,143900,283740095,3640,3630,3640,3630,2006
20240708,143800,276442520,3635,3635,3635,3635,50
20240708,143700,276260770,3635,3630,3635,3630,3
20240708,143600,276249875,3625,3630,3635,3625,92
20240708,143500,275916300,3630,3630,3630,3630,1
20240708,143400,275912670,3630,3630,3635,3630,24
20240708,143300,275825525,3630,3625,3635,3625,143
20240708,143200,275306970,3625,3625,3640,3625,225
20240708,143100,274489645,3625,3610,3625,3610,342
20240708,143000,273254870,3610,3610,3610,3610,0
20240708,142900,273254870,3610,3610,3610,3610,1
20240708,142800,273251260,3610,3610,3610,3610,15
20240708,142700,273197110,3610,3610,3610,3610,12
20240708,142600,273153790,3610,3610,3610,3610,2
20240708,142500,273146570,3610,3610,3610,3610,0
20240708,142400,273146570,3610,3610,3610,3610,2
20240708,142300,273139350,3610,3610,3610,3600,1603
20240708,142200,267366310,3610,3610,3610,3610,1
20240708,142100,267362700,3610,3610,3610,3610,0
20240708,142000,267362700,3610,3610,3610,3610,1
20240708,141900,267359090,3610,3610,3610,3610,3
20240708,141800,267348260,3610,3610,3610,3610,4
20240708,141700,267333820,3610,3610,3610,3610,3
20240708,141600,267322990,3610,3615,3615,3610,2
20240708,141500,267315765,3585,3630,3630,3585,9001
20240708,141400,234912840,3630,3630,3630,3600,7792
20240708,141300,206790310,3645,3645,3645,3645,2
20240708,141200,206783020,3655,3640,3655,3640,125
20240708,141100,206328005,3635,3635,3635,3635,1081
20240708,141000,202398570,3635,3635,3635,3635,1
20240708,140900,202394935,3635,3635,3635,3635,0
20240708,140800,202394935,3635,3635,3635,3635,2
20240708,140700,202387665,3635,3635,3635,3635,2
20240708,140600,202380395,3635,3635,3635,3635,1
20240708,140500,202376760,3635,3635,3635,3630,267
20240708,140400,201407520,3635,3625,3635,3625,206
20240708,140300,200660750,3635,3635,3635,3625,424
20240708,140200,199122030,3635,3650,3650,3635,1785
20240708,140100,192629880,3660,3660,3660,3660,0
20240708,140000,192629880,3660,3660,3660,3660,0
20240708,135900,192629880,3660,3660,3660,3660,0
20240708,135800,192629880,3660,3660,3660,3660,0
20240708,135700,192629880,3660,3660,3660,3660,273
20240708,135600,191630700,3660,3660,3660,3660,0
20240708,135500,191630700,3660,3660,3660,3660,0
20240708,135400,191630700,3660,3660,3660,3660,0
20240708,135300,191630700,3660,3660,3660,3660,0
20240708,135200,191630700,3660,3660,3660,3660,0
20240708,135100,191630700,3660,3660,3660,3660,0
20240708,135000,191630700,3660,3660,3660,3660,273
20240708,134900,190631520,3660,3660,3660,3660,0
20240708,134800,190631520,3660,3660,3660,3660,0
20240708,134700,190631520,3660,3660,3660,3660,2
20240708,134600,190624200,3660,3660,3660,3660,0
20240708,134500,190624200,3660,3660,3660,3660,0
20240708,134400,190624200,3660,3660,3660,3660,0
20240708,134300,190624200,3660,3660,3660,3660,0
20240708,134200,190624200,3660,3660,3660,3660,1
20240708,134100,190620540,3635,3635,3635,3635,465
20240708,134000,188930265,3665,3665,3665,3665,0
20240708,133900,188930265,3665,3665,3665,3665,0
20240708,133800,188930265,3665,3665,3665,3665,0
20240708,133700,188930265,3665,3660,3665,3660,146
20240708,133600,188395800,3660,3645,3660,3640,2090
20240708,133500,180787930,3645,3650,3650,3645,49
20240708,133400,180609145,3655,3655,3655,3655,0
20240708,133300,180609145,3655,3655,3655,3655,0
20240708,133200,180609145,3655,3655,3655,3655,0
20240708,133100,180609145,3655,3655,3655,3655,1
20240708,133000,180605490,3655,3655,3655,3655,0
20240708,132900,180605490,3655,3655,3655,3655,0
20240708,132800,180605490,3655,3655,3655,3655,0
20240708,132700,180605490,3655,3655,3655,3655,0
20240708,132600,180605490,3655,3655,3655,3655,0
20240708,132500,180605490,3655,3655,3655,3655,145
20240708,132400,180075515,3660,3660,3660,3660,35
20240708,132300,179947415,3675,3675,3675,3675,0
20240708,132200,179947415,3675,3675,3675,3675,4
20240708,132100,179932715,3685,3685,3685,3675,26
20240708,132000,179837015,3685,3685,3685,3685,1
20240708,131900,179833330,3660,3660,3660,3660,0
20240708,131800,179833330,3660,3660,3660,3660,0
20240708,131700,179833330,3660,3660,3660,3660,0
20240708,131600,179833330,3660,3660,3660,3660,7
20240708,131500,179807710,3685,3685,3685,3685,0
20240708,131400,179807710,3685,3685,3685,3685,0
20240708,131300,179807710,3685,3685,3685,3685,0
20240708,131200,179807710,3685,3685,3685,3685,0
20240708,131100,179807710,3685,3685,3685,3685,1
20240708,131000,179804025,3670,3670,3670,3670,0
20240708,130900,179804025,3670,3665,3670,3665,559
20240708,130800,177754135,3690,3690,3690,3690,0
20240708,130700,177754135,3690,3690,3690,3690,0
20240708,130600,177754135,3690,3690,3690,3690,0
20240708,130500,177754135,3690,3690,3690,3690,5
20240708,130400,177735685,3690,3690,3690,3690,0
20240708,130300,177735685,3690,3690,3690,3690,41
20240708,130200,177584395,3690,3695,3695,3670,847
20240708,130100,174474010,3695,3690,3695,3690,42
20240708,130000,174318830,3700,3665,3700,3635,243
20240708,125900,173433695,3665,3665,3665,3665,1
20240708,125800,173430030,3665,3665,3665,3665,2
20240708,125700,173422700,3660,3640,3660,3630,2055
20240708,125600,165956095,3660,3660,3660,3660,0
20240708,125500,165956095,3660,3660,3660,3660,1
20240708,125400,165952435,3635,3640,3665,3630,2959
20240708,125300,155194425,3670,3650,3670,3645,1001
20240708,125200,151545710,3670,3670,3670,3670,0
20240708,125100,151545710,3670,3670,3670,3670,0
20240708,125000,151545710,3670,3670,3670,3670,1
20240708,124900,151542040,3670,3650,3670,3650,6
20240708,124800,151520120,3670,3670,3670,3670,0
20240708,124700,151520120,3670,3670,3670,3670,0
20240708,124600,151520120,3670,3670,3670,3670,0
20240708,124500,151520120,3670,3660,3670,3655,4
20240708,124400,151505480,3670,3670,3670,3670,1
20240708,124300,151501810,3670,3670,3670,3670,15
20240708,124200,151446760,3670,3670,3670,3670,1
20240708,124100,151443090,3670,3670,3670,3670,0
20240708,124000,151443090,3670,3670,3670,3670,3
20240708,123900,151432080,3670,3665,3670,3660,182
20240708,123800,150765935,3665,3660,3665,3660,1857
20240708,123700,143969310,3660,3650,3660,3650,256
20240708,123600,143034900,3650,3650,3650,3650,104
20240708,123500,142655300,3650,3650,3650,3650,1
20240708,123400,142651650,3650,3650,3650,3650,113
20240708,123300,142239200,3635,3650,3650,3635,1002
20240708,123200,138596405,3650,3650,3650,3650,25
20240708,123100,138505155,3675,3675,3675,3675,0
20240708,123000,138505155,3675,3675,3675,3675,0
20240708,122900,138505155,3675,3675,3675,3675,26
20240708,122800,138409605,3675,3670,3675,3670,8
20240708,122700,138380240,3665,3665,3665,3635,134
20240708,122600,137892130,3640,3645,3665,3640,1030
20240708,122500,134141075,3665,3645,3665,3635,6461
20240708,122400,110591335,3645,3645,3645,3645,0
20240708,122300,110591335,3645,3645,3645,3645,3
20240708,122200,110580400,3645,3645,3645,3645,16
20240708,122100,110522080,3645,3645,3645,3645,3
20240708,122000,110511145,3645,3645,3645,3645,102
20240708,121900,110139355,3645,3650,3650,3645,404
20240708,121800,108665255,3650,3650,3650,3650,2
20240708,121700,108657955,3650,3645,3650,3645,907
20240708,121600,105351930,3650,3650,3650,3650,202
20240708,121500,104614630,3650,3650,3650,3650,0
20240708,121400,104614630,3650,3650,3650,3650,0
20240708,121300,104614630,3650,3650,3650,3650,0
20240708,121200,104614630,3650,3650,3650,3650,0
20240708,121100,104614630,3650,3650,3650,3650,203
20240708,121000,103873680,3650,3650,3650,3650,28
20240708,120900,103771480,3650,3650,3650,3650,140
20240708,120800,103260480,3650,3650,3650,3650,1
20240708,120700,103256830,3650,3650,3650,3650,728
20240708,120600,100599630,3650,3650,3650,3645,101
20240708,120500,100230995,3675,3675,3675,3675,1
20240708,120400,100227320,3650,3650,3675,3650,6245
20240708,120300,77433045,3650,3650,3650,3645,2869
20240708,120200,66961370,3655,3655,3655,3655,268
20240708,120100,65981830,3660,3670,3670,3660,1596
20240708,120000,60131415,3675,3675,3675,3675,300
20240708,115900,59028915,3700,3700,3700,3700,0
20240708,115800,59028915,3700,3700,3700,3700,0
20240708,115700,59028915,3700,3700,3700,3700,0
20240708,115600,59028915,3700,3680,3700,3680,601
20240708,115500,56817215,3700,3700,3700,3700,0
20240708,115400,56817215,3700,3700,3700,3700,0
20240708,115300,56817215,3700,3700,3700,3700,0
20240708,115200,56817215,3700,3700,3700,3700,0
20240708,115100,56817215,3700,3700,3700,3700,1
20240708,115000,56813515,3680,3680,3680,3680,466
20240708,114900,55098635,3680,3680,3680,3680,1
20240708,114800,55094955,3675,3680,3680,3675,1388
20240708,114700,49988345,3700,3700,3700,3700,0
20240708,114600,49988345,3700,3700,3700,3700,0
20240708,114500,49988345,3700,3700,3700,3700,0
20240708,114400,49988345,3700,3700,3700,3700,0
20240708,114300,49988345,3700,3700,3700,3700,1
20240708,114200,49984645,3685,3685,3685,3685,10
20240708,114100,49947795,3700,3700,3700,3700,0
20240708,114000,49947795,3700,3700,3700,3700,0
20240708,113900,49947795,3700,3700,3700,3700,0
20240708,113800,49947795,3700,3700,3700,3700,0
20240708,113700,49947795,3700,3700,3700,3700,0
20240708,113600,49947795,3700,3700,3700,3700,0
20240708,113500,49947795,3700,3700,3700,3700,0
20240708,113400,49947795,3700,3700,3700,3700,0
20240708,113300,49947795,3700,3700,3700,3700,0
20240708,113200,49947795,3700,3700,3700,3700,0
20240708,113100,49947795,3700,3700,3700,3700,0
20240708,113000,49947795,3700,3700,3700,3700,0
20240708,112900,49947795,3700,3700,3700,3700,0
20240708,112800,49947795,3700,3700,3700,3700,0
20240708,112700,49947795,3700,3675,3700,3675,7
20240708,112600,49922045,3675,3675,3675,3675,0
20240708,112500,49922045,3675,3675,3675,3675,0
20240708,112400,49922045,3675,3690,3690,3675,1001
20240708,112300,46239380,3705,3705,3705,3705,0
20240708,112200,46239380,3705,3705,3705,3705,0
20240708,112100,46239380,3705,3705,3705,3690,100
20240708,112000,45870350,3695,3695,3695,3695,15
20240708,111900,45814925,3710,3710,3710,3710,0
20240708,111800,45814925,3710,3710,3710,3710,0
20240708,111700,45814925,3710,3710,3710,3710,0
20240708,111600,45814925,3710,3710,3710,3710,0
20240708,111500,45814925,3710,3710,3710,3710,0
20240708,111400,45814925,3710,3710,3710,3710,0
20240708,111300,45814925,3710,3710,3710,3710,0
20240708,111200,45814925,3710,3710,3710,3710,0
20240708,111100,45814925,3710,3710,3710,3710,1
20240708,111000,45811215,3695,3695,3695,3695,0
20240708,110900,45811215,3695,3695,3695,3695,1
20240708,110800,45807520,3710,3710,3710,3710,0
20240708,110700,45807520,3710,3710,3710,3710,0
20240708,110600,45807520,3710,3710,3710,3710,0
20240708,110500,45807520,3710,3710,3710,3710,0
20240708,110400,45807520,3710,3710,3710,3710,0
20240708,110300,45807520,3710,3710,3710,3710,0
20240708,110200,45807520,3710,3710,3710,3710,0
20240708,110100,45807520,3710,3710,3710,3710,0
20240708,110000,45807520,3710,3710,3710,3710,0
20240708,105900,45807520,3710,3710,3710,3710,0
20240708,105800,45807520,3710,3710,3710,3710,0
20240708,105700,45807520,3710,3710,3710,3710,0
20240708,105600,45807520,3710,3710,3710,3710,0
20240708,105500,45807520,3710,3690,3710,3680,1631
20240708,105400,39796475,3710,3710,3710,3710,0
20240708,105300,39796475,3710,3710,3710,3710,0
20240708,105200,39796475,3710,3710,3710,3710,0
20240708,105100,39796475,3710,3710,3710,3710,0
20240708,105000,39796475,3710,3710,3710,3710,0
20240708,104900,39796475,3710,3710,3710,3710,0
20240708,104800,39796475,3710,3710,3710,3710,1
20240708,104700,39792765,3690,3690,3690,3690,0
20240708,104600,39792765,3690,3690,3690,3690,90
20240708,104500,39460665,3710,3710,3710,3710,0
20240708,104400,39460665,3710,3710,3710,3710,0
20240708,104300,39460665,3710,3710,3710,3710,0
20240708,104200,39460665,3710,3710,3710,3710,0
20240708,104100,39460665,3710,3710,3710,3710,100
20240708,104000,39089665,3710,3710,3710,3710,0
20240708,103900,39089665,3710,3710,3710,3710,0
20240708,103800,39089665,3710,3710,3710,3710,0
20240708,103700,39089665,3710,3710,3710,3710,0
20240708,103600,39089665,3710,3710,3710,3710,1
20240708,103500,39085955,3695,3710,3710,3695,155
20240708,103400,38513215,3695,3695,3695,3695,0
20240708,103300,38513215,3695,3695,3695,3695,0
20240708,103200,38513215,3695,3695,3695,3695,464
20240708,103100,36798735,3710,3710,3710,3710,0
20240708,103000,36798735,3710,3700,3710,3700,3
20240708,102900,36787620,3695,3695,3695,3695,2
20240708,102800,36780230,3710,3710,3710,3710,0
20240708,102700,36780230,3710,3710,3710,3710,0
20240708,102600,36780230,3710,3710,3710,3710,0
20240708,102500,36780230,3710,3710,3710,3710,1
20240708,102400,36776520,3695,3695,3695,3695,0
20240708,102300,36776520,3695,3695,3695,3695,564
20240708,102200,34692540,3710,3710,3710,3710,0
20240708,102100,34692540,3710,3710,3710,3710,0
20240708,102000,34692540,3710,3710,3710,3710,0
20240708,101900,34692540,3710,3705,3710,3705,6
20240708,101800,34670305,3695,3695,3695,3695,0
20240708,101700,34670305,3695,3695,3695,3695,98
20240708,101600,34308195,3695,3695,3695,3695,0
20240708,101500,34308195,3695,3695,3695,3695,0
20240708,101400,34308195,3695,3695,3695,3695,10
20240708,101300,34271245,3695,3695,3695,3695,127
20240708,101200,33801980,3710,3710,3710,3710,0
20240708,101100,33801980,3710,3710,3710,3710,0
20240708,101000,33801980,3710,3710,3710,3710,1
20240708,100900,33798270,3710,3710,3710,3710,0
20240708,100800,33798270,3710,3710,3710,3710,1
20240708,100700,33794560,3710,3710,3710,3710,0
20240708,100600,33794560,3710,3710,3710,3710,0
20240708,100500,33794560,3710,3710,3710,3710,0
20240708,100400,33794560,3710,3710,3710,3710,0
20240708,100300,33794560,3710,3710,3710,3710,809
20240708,100200,30793170,3710,3710,3710,3710,0
20240708,100100,30793170,3710,3710,3710,3710,917
20240708,100000,27391100,3695,3695,3695,3695,0
20240708,095900,27391100,3695,3695,3695,3695,0
20240708,095800,27391100,3695,3725,3725,3695,236
20240708,095700,26518725,3700,3700,3700,3700,50
20240708,095600,26333725,3730,3730,3730,3730,0
20240708,095500,26333725,3730,3730,3730,3730,10
20240708,095400,26296425,3730,3730,3730,3730,0
20240708,095300,26296425,3730,3730,3730,3730,0
20240708,095200,26296425,3730,3710,3730,3700,848
20240708,095100,23157030,3740,3740,3740,3740,0
20240708,095000,23157030,3740,3740,3740,3740,0
20240708,094900,23157030,3740,3740,3740,3740,0
20240708,094800,23157030,3740,3740,3740,3740,0
20240708,094700,23157030,3740,3740,3740,3740,0
20240708,094600,23157030,3740,3740,3740,3740,0
20240708,094500,23157030,3740,3740,3740,3740,0
20240708,094400,23157030,3740,3735,3740,3735,201
20240708,094300,22406290,3740,3710,3740,3710,16
20240708,094200,22346595,3730,3730,3730,3730,4
20240708,094100,22331675,3730,3730,3730,3730,1
20240708,094000,22327945,3730,3730,3730,3730,2
20240708,093900,22320485,3730,3730,3730,3730,0
20240708,093800,22320485,3730,3730,3730,3730,0
20240708,093700,22320485,3730,3730,3730,3730,0
20240708,093600,22320485,3730,3730,3730,3730,0
20240708,093500,22320485,3730,3730,3730,3730,0
20240708,093400,22320485,3730,3730,3730,3730,0
20240708,093300,22320485,3730,3730,3730,3730,1
20240708,093200,22316755,3700,3710,3710,3700,200
20240708,093100,21576040,3740,3740,3740,3740,0
20240708,093000,21576040,3740,3740,3740,3740,1
20240708,092900,21572300,3740,3740,3740,3740,0
20240708,092800,21572300,3740,3735,3740,3735,5
20240708,092700,21553620,3705,3710,3710,3705,260
20240708,092600,20589170,3740,3740,3740,3740,0
20240708,092500,20589170,3740,3740,3740,3740,0
20240708,092400,20589170,3740,3740,3740,3740,20
20240708,092300,20514370,3740,3740,3740,3740,0
20240708,092200,20514370,3740,3740,3740,3740,0
20240708,092100,20514370,3740,3740,3740,3740,0
20240708,092000,20514370,3740,3740,3740,3740,0
20240708,091900,20514370,3740,3735,3740,3735,3
20240708,091800,20503160,3735,3735,3735,3705,1002
20240708,091700,16790690,3705,3720,3720,3705,620
20240708,091600,14493110,3745,3720,3745,3720,33
20240708,091500,14370245,3720,3720,3720,3720,0
20240708,091400,14370245,3720,3720,3720,3720,0
20240708,091300,14370245,3720,3720,3720,3720,50
20240708,091200,14184245,3720,3720,3720,3720,0
20240708,091100,14184245,3720,3720,3720,3720,0
20240708,091000,14184245,3720,3720,3720,3720,0
20240708,090900,14184245,3720,3720,3720,3720,0
20240708,090800,14184245,3720,3720,3720,3720,1
20240708,090700,14180525,3710,3710,3710,3710,681
20240708,090600,11654015,3710,3725,3725,3710,3000
20240708,090500,521360,3760,3760,3760,3760,0
20240708,090400,521360,3760,3750,3760,3750,16
20240708,090300,461310,3750,3750,3750,3750,0
20240708,090200,461310,3750,3720,3750,3720,7
20240708,090100,435240,3720,3720,3720,3720,0
20240708,090000,435240,3720,3720,3720,3720,117