KissMeData/331920/min/candle-20240808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240808,211200,59647925,3715,3715,3715,3715,630
20240808,211100,59647925,3715,3715,3715,3715,0
20240808,211000,59647925,3715,3715,3715,3715,0
20240808,210900,59647925,3715,3715,3715,3715,0
20240808,210800,59647925,3715,3715,3715,3715,0
20240808,210700,59647925,3715,3715,3715,3715,0
20240808,210600,59647925,3715,3715,3715,3715,0
20240808,210500,59647925,3715,3715,3715,3715,0
20240808,210400,59647925,3715,3715,3715,3715,0
20240808,210300,59647925,3715,3715,3715,3715,0
20240808,210200,59647925,3715,3715,3715,3715,0
20240808,210100,59647925,3715,3715,3715,3715,0
20240808,210000,59647925,3715,3715,3715,3715,0
20240808,205900,59647925,3715,3715,3715,3715,0
20240808,205800,59647925,3715,3715,3715,3715,0
20240808,205700,59647925,3715,3715,3715,3715,0
20240808,205600,59647925,3715,3715,3715,3715,0
20240808,205500,59647925,3715,3715,3715,3715,0
20240808,205400,59647925,3715,3715,3715,3715,0
20240808,205300,59647925,3715,3715,3715,3715,0
20240808,205200,59647925,3715,3715,3715,3715,0
20240808,205100,59647925,3715,3715,3715,3715,0
20240808,205000,59647925,3715,3715,3715,3715,0
20240808,204900,59647925,3715,3715,3715,3715,0
20240808,204800,59647925,3715,3715,3715,3715,0
20240808,204700,59647925,3715,3715,3715,3715,0
20240808,204600,59647925,3715,3715,3715,3715,0
20240808,204500,59647925,3715,3715,3715,3715,0
20240808,204400,59647925,3715,3715,3715,3715,0
20240808,204300,59647925,3715,3715,3715,3715,0
20240808,204200,59647925,3715,3715,3715,3715,630
20240808,204100,59647925,3715,3715,3715,3715,0
20240808,204000,59647925,3715,3715,3715,3715,0
20240808,203900,59647925,3715,3715,3715,3715,0
20240808,203800,59647925,3715,3715,3715,3715,0
20240808,203700,59647925,3715,3715,3715,3715,0
20240808,203600,59647925,3715,3715,3715,3715,0
20240808,203500,59647925,3715,3715,3715,3715,0
20240808,203400,59647925,3715,3715,3715,3715,0
20240808,203300,59647925,3715,3715,3715,3715,0
20240808,203200,59647925,3715,3715,3715,3715,0
20240808,203100,59647925,3715,3715,3715,3715,0
20240808,203000,59647925,3715,3715,3715,3715,0
20240808,202900,59647925,3715,3715,3715,3715,0
20240808,202800,59647925,3715,3715,3715,3715,0
20240808,202700,59647925,3715,3715,3715,3715,0
20240808,202600,59647925,3715,3715,3715,3715,0
20240808,202500,59647925,3715,3715,3715,3715,0
20240808,202400,59647925,3715,3715,3715,3715,0
20240808,202300,59647925,3715,3715,3715,3715,0
20240808,202200,59647925,3715,3715,3715,3715,0
20240808,202100,59647925,3715,3715,3715,3715,0
20240808,202000,59647925,3715,3715,3715,3715,0
20240808,201900,59647925,3715,3715,3715,3715,0
20240808,201800,59647925,3715,3715,3715,3715,0
20240808,201700,59647925,3715,3715,3715,3715,0
20240808,201600,59647925,3715,3715,3715,3715,0
20240808,201500,59647925,3715,3715,3715,3715,0
20240808,201400,59647925,3715,3715,3715,3715,0
20240808,201300,59647925,3715,3715,3715,3715,0
20240808,201200,59647925,3715,3715,3715,3715,630
20240808,201100,59647925,3715,3715,3715,3715,0
20240808,201000,59647925,3715,3715,3715,3715,0
20240808,200900,59647925,3715,3715,3715,3715,0
20240808,200800,59647925,3715,3715,3715,3715,0
20240808,200700,59647925,3715,3715,3715,3715,0
20240808,200600,59647925,3715,3715,3715,3715,0
20240808,200500,59647925,3715,3715,3715,3715,0
20240808,200400,59647925,3715,3715,3715,3715,0
20240808,200300,59647925,3715,3715,3715,3715,0
20240808,200200,59647925,3715,3715,3715,3715,0
20240808,200100,59647925,3715,3715,3715,3715,0
20240808,200000,59647925,3715,3715,3715,3715,0
20240808,195900,59647925,3715,3715,3715,3715,0
20240808,195800,59647925,3715,3715,3715,3715,0
20240808,195700,59647925,3715,3715,3715,3715,0
20240808,195600,59647925,3715,3715,3715,3715,0
20240808,195500,59647925,3715,3715,3715,3715,0
20240808,195400,59647925,3715,3715,3715,3715,0
20240808,195300,59647925,3715,3715,3715,3715,0
20240808,195200,59647925,3715,3715,3715,3715,0
20240808,195100,59647925,3715,3715,3715,3715,0
20240808,195000,59647925,3715,3715,3715,3715,0
20240808,194900,59647925,3715,3715,3715,3715,0
20240808,194800,59647925,3715,3715,3715,3715,0
20240808,194700,59647925,3715,3715,3715,3715,0
20240808,194600,59647925,3715,3715,3715,3715,0
20240808,194500,59647925,3715,3715,3715,3715,0
20240808,194400,59647925,3715,3715,3715,3715,0
20240808,194300,59647925,3715,3715,3715,3715,0
20240808,194200,59647925,3715,3715,3715,3715,630
20240808,194100,59647925,3715,3715,3715,3715,0
20240808,194000,59647925,3715,3715,3715,3715,0
20240808,193900,59647925,3715,3715,3715,3715,0
20240808,193800,59647925,3715,3715,3715,3715,0
20240808,193700,59647925,3715,3715,3715,3715,0
20240808,193600,59647925,3715,3715,3715,3715,0
20240808,193500,59647925,3715,3715,3715,3715,0
20240808,193400,59647925,3715,3715,3715,3715,0
20240808,193300,59647925,3715,3715,3715,3715,0
20240808,193200,59647925,3715,3715,3715,3715,0
20240808,193100,59647925,3715,3715,3715,3715,0
20240808,193000,59647925,3715,3715,3715,3715,0
20240808,192900,59647925,3715,3715,3715,3715,0
20240808,192800,59647925,3715,3715,3715,3715,0
20240808,192700,59647925,3715,3715,3715,3715,0
20240808,192600,59647925,3715,3715,3715,3715,0
20240808,192500,59647925,3715,3715,3715,3715,0
20240808,192400,59647925,3715,3715,3715,3715,0
20240808,192300,59647925,3715,3715,3715,3715,0
20240808,192200,59647925,3715,3715,3715,3715,0
20240808,192100,59647925,3715,3715,3715,3715,0
20240808,192000,59647925,3715,3715,3715,3715,0
20240808,191900,59647925,3715,3715,3715,3715,0
20240808,191800,59647925,3715,3715,3715,3715,0
20240808,191700,59647925,3715,3715,3715,3715,0
20240808,191600,59647925,3715,3715,3715,3715,0
20240808,191500,59647925,3715,3715,3715,3715,0
20240808,191400,59647925,3715,3715,3715,3715,0
20240808,191300,59647925,3715,3715,3715,3715,0
20240808,191200,59647925,3715,3715,3715,3715,630
20240808,191100,59647925,3715,3715,3715,3715,0
20240808,191000,59647925,3715,3715,3715,3715,0
20240808,190900,59647925,3715,3715,3715,3715,0
20240808,190800,59647925,3715,3715,3715,3715,0
20240808,190700,59647925,3715,3715,3715,3715,0
20240808,190600,59647925,3715,3715,3715,3715,0
20240808,190500,59647925,3715,3715,3715,3715,0
20240808,190400,59647925,3715,3715,3715,3715,0
20240808,190300,59647925,3715,3715,3715,3715,0
20240808,190200,59647925,3715,3715,3715,3715,0
20240808,190100,59647925,3715,3715,3715,3715,0
20240808,190000,59647925,3715,3715,3715,3715,0
20240808,185900,59647925,3715,3715,3715,3715,0
20240808,185800,59647925,3715,3715,3715,3715,0
20240808,185700,59647925,3715,3715,3715,3715,0
20240808,185600,59647925,3715,3715,3715,3715,0
20240808,185500,59647925,3715,3715,3715,3715,0
20240808,185400,59647925,3715,3715,3715,3715,0
20240808,185300,59647925,3715,3715,3715,3715,0
20240808,185200,59647925,3715,3715,3715,3715,0
20240808,185100,59647925,3715,3715,3715,3715,0
20240808,185000,59647925,3715,3715,3715,3715,0
20240808,184900,59647925,3715,3715,3715,3715,0
20240808,184800,59647925,3715,3715,3715,3715,0
20240808,184700,59647925,3715,3715,3715,3715,0
20240808,184600,59647925,3715,3715,3715,3715,0
20240808,184500,59647925,3715,3715,3715,3715,0
20240808,184400,59647925,3715,3715,3715,3715,0
20240808,184300,59647925,3715,3715,3715,3715,0
20240808,184200,59647925,3715,3715,3715,3715,630
20240808,184100,59647925,3715,3715,3715,3715,0
20240808,184000,59647925,3715,3715,3715,3715,0
20240808,183900,59647925,3715,3715,3715,3715,0
20240808,183800,59647925,3715,3715,3715,3715,0
20240808,183700,59647925,3715,3715,3715,3715,0
20240808,183600,59647925,3715,3715,3715,3715,0
20240808,183500,59647925,3715,3715,3715,3715,0
20240808,183400,59647925,3715,3715,3715,3715,0
20240808,183300,59647925,3715,3715,3715,3715,0
20240808,183200,59647925,3715,3715,3715,3715,0
20240808,183100,59647925,3715,3715,3715,3715,0
20240808,183000,59647925,3715,3715,3715,3715,0
20240808,182900,59647925,3715,3715,3715,3715,0
20240808,182800,59647925,3715,3715,3715,3715,0
20240808,182700,59647925,3715,3715,3715,3715,0
20240808,182600,59647925,3715,3715,3715,3715,0
20240808,182500,59647925,3715,3715,3715,3715,0
20240808,182400,59647925,3715,3715,3715,3715,0
20240808,182300,59647925,3715,3715,3715,3715,0
20240808,182200,59647925,3715,3715,3715,3715,0
20240808,182100,59647925,3715,3715,3715,3715,0
20240808,182000,59647925,3715,3715,3715,3715,0
20240808,181900,59647925,3715,3715,3715,3715,0
20240808,181800,59647925,3715,3715,3715,3715,0
20240808,181700,59647925,3715,3715,3715,3715,0
20240808,181600,59647925,3715,3715,3715,3715,0
20240808,181500,59647925,3715,3715,3715,3715,0
20240808,181400,59647925,3715,3715,3715,3715,0
20240808,181300,59647925,3715,3715,3715,3715,0
20240808,181200,59647925,3715,3715,3715,3715,630
20240808,181100,59647925,3715,3715,3715,3715,0
20240808,181000,59647925,3715,3715,3715,3715,0
20240808,180900,59647925,3715,3715,3715,3715,0
20240808,180800,59647925,3715,3715,3715,3715,0
20240808,180700,59647925,3715,3715,3715,3715,0
20240808,180600,59647925,3715,3715,3715,3715,0
20240808,180500,59647925,3715,3715,3715,3715,0
20240808,180400,59647925,3715,3715,3715,3715,0
20240808,180300,59647925,3715,3715,3715,3715,0
20240808,180200,59647925,3715,3715,3715,3715,0
20240808,180100,59647925,3715,3715,3715,3715,0
20240808,180000,59647925,3715,3715,3715,3715,0
20240808,175900,59647925,3715,3715,3715,3715,0
20240808,175800,59647925,3715,3715,3715,3715,0
20240808,175700,59647925,3715,3715,3715,3715,0
20240808,175600,59647925,3715,3715,3715,3715,0
20240808,175500,59647925,3715,3715,3715,3715,0
20240808,175400,59647925,3715,3715,3715,3715,0
20240808,175300,59647925,3715,3715,3715,3715,0
20240808,175200,59647925,3715,3715,3715,3715,0
20240808,175100,59647925,3715,3715,3715,3715,0
20240808,175000,59647925,3715,3715,3715,3715,0
20240808,174900,59647925,3715,3715,3715,3715,0
20240808,174800,59647925,3715,3715,3715,3715,0
20240808,174700,59647925,3715,3715,3715,3715,0
20240808,174600,59647925,3715,3715,3715,3715,0
20240808,174500,59647925,3715,3715,3715,3715,0
20240808,174400,59647925,3715,3715,3715,3715,0
20240808,174300,59647925,3715,3715,3715,3715,0
20240808,174200,59647925,3715,3715,3715,3715,630
20240808,174100,59647925,3715,3715,3715,3715,0
20240808,174000,59647925,3715,3715,3715,3715,0
20240808,173900,59647925,3715,3715,3715,3715,0
20240808,173800,59647925,3715,3715,3715,3715,0
20240808,173700,59647925,3715,3715,3715,3715,0
20240808,173600,59647925,3715,3715,3715,3715,0
20240808,173500,59647925,3715,3715,3715,3715,0
20240808,173400,59647925,3715,3715,3715,3715,0
20240808,173300,59647925,3715,3715,3715,3715,0
20240808,173200,59647925,3715,3715,3715,3715,0
20240808,173100,59647925,3715,3715,3715,3715,0
20240808,173000,59647925,3715,3715,3715,3715,0
20240808,172900,59647925,3715,3715,3715,3715,0
20240808,172800,59647925,3715,3715,3715,3715,0
20240808,172700,59647925,3715,3715,3715,3715,0
20240808,172600,59647925,3715,3715,3715,3715,0
20240808,172500,59647925,3715,3715,3715,3715,0
20240808,172400,59647925,3715,3715,3715,3715,0
20240808,172300,59647925,3715,3715,3715,3715,0
20240808,172200,59647925,3715,3715,3715,3715,0
20240808,172100,59647925,3715,3715,3715,3715,0
20240808,172000,59647925,3715,3715,3715,3715,0
20240808,171900,59647925,3715,3715,3715,3715,0
20240808,171800,59647925,3715,3715,3715,3715,0
20240808,171700,59647925,3715,3715,3715,3715,0
20240808,171600,59647925,3715,3715,3715,3715,0
20240808,171500,59647925,3715,3715,3715,3715,0
20240808,171400,59647925,3715,3715,3715,3715,0
20240808,171300,59647925,3715,3715,3715,3715,0
20240808,171200,59647925,3715,3715,3715,3715,630
20240808,171100,59647925,3715,3715,3715,3715,0
20240808,171000,59647925,3715,3715,3715,3715,0
20240808,170900,59647925,3715,3715,3715,3715,0
20240808,170800,59647925,3715,3715,3715,3715,0
20240808,170700,59647925,3715,3715,3715,3715,0
20240808,170600,59647925,3715,3715,3715,3715,0
20240808,170500,59647925,3715,3715,3715,3715,0
20240808,170400,59647925,3715,3715,3715,3715,0
20240808,170300,59647925,3715,3715,3715,3715,0
20240808,170200,59647925,3715,3715,3715,3715,0
20240808,170100,59647925,3715,3715,3715,3715,0
20240808,170000,59647925,3715,3715,3715,3715,0
20240808,165900,59647925,3715,3715,3715,3715,0
20240808,165800,59647925,3715,3715,3715,3715,0
20240808,165700,59647925,3715,3715,3715,3715,0
20240808,165600,59647925,3715,3715,3715,3715,0
20240808,165500,59647925,3715,3715,3715,3715,0
20240808,165400,59647925,3715,3715,3715,3715,0
20240808,165300,59647925,3715,3715,3715,3715,0
20240808,165200,59647925,3715,3715,3715,3715,0
20240808,165100,59647925,3715,3715,3715,3715,0
20240808,165000,59647925,3715,3715,3715,3715,0
20240808,164900,59647925,3715,3715,3715,3715,0
20240808,164800,59647925,3715,3715,3715,3715,0
20240808,164700,59647925,3715,3715,3715,3715,0
20240808,164600,59647925,3715,3715,3715,3715,0
20240808,164500,59647925,3715,3715,3715,3715,0
20240808,164400,59647925,3715,3715,3715,3715,0
20240808,164300,59647925,3715,3715,3715,3715,0
20240808,164200,59647925,3715,3715,3715,3715,630
20240808,164100,59647925,3715,3715,3715,3715,0
20240808,164000,59647925,3715,3715,3715,3715,0
20240808,163900,59647925,3715,3715,3715,3715,0
20240808,163800,59647925,3715,3715,3715,3715,0
20240808,163700,59647925,3715,3715,3715,3715,0
20240808,163600,59647925,3715,3715,3715,3715,0
20240808,163500,59647925,3715,3715,3715,3715,0
20240808,163400,59647925,3715,3715,3715,3715,0
20240808,163300,59647925,3715,3715,3715,3715,0
20240808,163200,59647925,3715,3715,3715,3715,0
20240808,163100,59647925,3715,3715,3715,3715,0
20240808,163000,59647925,3715,3715,3715,3715,0
20240808,162900,59647925,3715,3715,3715,3715,0
20240808,162800,59647925,3715,3715,3715,3715,0
20240808,162700,59647925,3715,3715,3715,3715,0
20240808,162600,59647925,3715,3715,3715,3715,0
20240808,162500,59647925,3715,3715,3715,3715,0
20240808,162400,59647925,3715,3715,3715,3715,0
20240808,162300,59647925,3715,3715,3715,3715,0
20240808,162200,59647925,3715,3715,3715,3715,0
20240808,162100,59647925,3715,3715,3715,3715,0
20240808,162000,59647925,3715,3715,3715,3715,0
20240808,161900,59647925,3715,3715,3715,3715,0
20240808,161800,59647925,3715,3715,3715,3715,0
20240808,161700,59647925,3715,3715,3715,3715,0
20240808,161600,59647925,3715,3715,3715,3715,0
20240808,161500,59647925,3715,3715,3715,3715,0
20240808,161400,59647925,3715,3715,3715,3715,0
20240808,161300,59647925,3715,3715,3715,3715,0
20240808,161200,59647925,3715,3715,3715,3715,630
20240808,161100,59647925,3715,3715,3715,3715,0
20240808,161000,59647925,3715,3715,3715,3715,0
20240808,160900,59647925,3715,3715,3715,3715,0
20240808,160800,59647925,3715,3715,3715,3715,0
20240808,160700,59647925,3715,3715,3715,3715,0
20240808,160600,59647925,3715,3715,3715,3715,0
20240808,160500,59647925,3715,3715,3715,3715,0
20240808,160400,59647925,3715,3715,3715,3715,0
20240808,160300,59647925,3715,3715,3715,3715,0
20240808,160200,59647925,3715,3715,3715,3715,0
20240808,160100,59647925,3715,3715,3715,3715,0
20240808,160000,59647925,3715,3715,3715,3715,0
20240808,155900,59647925,3715,3715,3715,3715,0
20240808,155800,59647925,3715,3715,3715,3715,0
20240808,155700,59647925,3715,3715,3715,3715,0
20240808,155600,59647925,3715,3715,3715,3715,0
20240808,155500,59647925,3715,3715,3715,3715,0
20240808,155400,59647925,3715,3715,3715,3715,0
20240808,155300,59647925,3715,3715,3715,3715,0
20240808,155200,59647925,3715,3715,3715,3715,0
20240808,155100,59647925,3715,3715,3715,3715,0
20240808,155000,59647925,3715,3715,3715,3715,0
20240808,154900,59647925,3715,3715,3715,3715,0
20240808,154800,59647925,3715,3715,3715,3715,0
20240808,154700,59647925,3715,3715,3715,3715,0
20240808,154600,59647925,3715,3715,3715,3715,0
20240808,154500,59647925,3715,3715,3715,3715,0
20240808,154400,59647925,3715,3715,3715,3715,0
20240808,154300,59647925,3715,3715,3715,3715,0
20240808,154200,59647925,3715,3715,3715,3715,630
20240808,154100,59647925,3715,3715,3715,3715,0
20240808,154000,59647925,3715,3715,3715,3715,0
20240808,153900,59647925,3715,3715,3715,3715,0
20240808,153800,59647925,3715,3715,3715,3715,0
20240808,153700,59647925,3715,3715,3715,3715,0
20240808,153600,59647925,3715,3715,3715,3715,0
20240808,153500,59647925,3715,3715,3715,3715,0
20240808,153400,59647925,3715,3715,3715,3715,0
20240808,153300,59647925,3715,3715,3715,3715,0
20240808,153200,59647925,3715,3715,3715,3715,0
20240808,153100,59647925,3715,3715,3715,3715,0
20240808,153000,59647925,3715,3715,3715,3715,630
20240808,152900,57307475,3710,3710,3710,3710,0
20240808,152800,57307475,3710,3710,3710,3710,0
20240808,152700,57307475,3710,3710,3710,3710,0
20240808,152600,57307475,3710,3710,3710,3710,0
20240808,152500,57307475,3710,3710,3710,3710,0
20240808,152400,57307475,3710,3710,3710,3710,0
20240808,152300,57307475,3710,3710,3710,3710,0
20240808,152200,57307475,3710,3710,3710,3710,0
20240808,152100,57307475,3710,3710,3710,3710,0
20240808,152000,57307475,3710,3710,3710,3710,0
20240808,151900,57307475,3710,3710,3710,3710,0
20240808,151800,57307475,3710,3710,3710,3710,0
20240808,151700,57307475,3710,3710,3710,3710,0
20240808,151600,57307475,3710,3710,3710,3710,0
20240808,151500,57307475,3710,3705,3710,3705,300
20240808,151400,56194480,3710,3710,3710,3710,0
20240808,151300,56194480,3710,3710,3710,3710,0
20240808,151200,56194480,3710,3705,3710,3705,36
20240808,151100,56060925,3695,3695,3695,3695,24
20240808,151000,55972245,3700,3700,3700,3700,63
20240808,150900,55739145,3710,3710,3710,3710,0
20240808,150800,55739145,3710,3700,3710,3700,55
20240808,150700,55535115,3700,3700,3700,3700,0
20240808,150600,55535115,3700,3700,3700,3700,0
20240808,150500,55535115,3700,3700,3700,3700,4
20240808,150400,55520315,3710,3710,3710,3710,0
20240808,150300,55520315,3710,3710,3710,3710,0
20240808,150200,55520315,3710,3710,3710,3710,0
20240808,150100,55520315,3710,3710,3710,3710,0
20240808,150000,55520315,3710,3710,3710,3710,0
20240808,145900,55520315,3710,3710,3710,3710,0
20240808,145800,55520315,3710,3710,3710,3710,1
20240808,145700,55516605,3705,3705,3705,3705,0
20240808,145600,55516605,3705,3705,3705,3705,1
20240808,145500,55512900,3710,3710,3710,3710,0
20240808,145400,55512900,3710,3710,3710,3710,0
20240808,145300,55512900,3710,3710,3710,3710,0
20240808,145200,55512900,3710,3710,3710,3710,0
20240808,145100,55512900,3710,3710,3710,3710,0
20240808,145000,55512900,3710,3710,3710,3710,1
20240808,144900,55509190,3715,3715,3715,3715,0
20240808,144800,55509190,3715,3715,3715,3715,0
20240808,144700,55509190,3715,3715,3715,3715,0
20240808,144600,55509190,3715,3715,3715,3715,17
20240808,144500,55446035,3715,3715,3715,3715,0
20240808,144400,55446035,3715,3715,3715,3715,1
20240808,144300,55442320,3715,3715,3715,3715,0
20240808,144200,55442320,3715,3715,3715,3715,0
20240808,144100,55442320,3715,3715,3715,3715,9
20240808,144000,55408885,3715,3715,3715,3715,375
20240808,143900,54015760,3715,3715,3715,3715,0
20240808,143800,54015760,3715,3715,3715,3715,0
20240808,143700,54015760,3715,3715,3715,3715,0
20240808,143600,54015760,3715,3715,3715,3715,1
20240808,143500,54012045,3685,3725,3725,3685,147
20240808,143400,53470310,3685,3695,3695,3685,12
20240808,143300,53426045,3720,3720,3720,3720,0
20240808,143200,53426045,3720,3720,3720,3720,0
20240808,143100,53426045,3720,3720,3720,3720,0
20240808,143000,53426045,3720,3720,3720,3720,0
20240808,142900,53426045,3720,3720,3720,3720,810
20240808,142800,50412845,3720,3720,3720,3720,1
20240808,142700,50409125,3720,3720,3720,3720,1
20240808,142600,50405405,3700,3700,3700,3700,0
20240808,142500,50405405,3700,3720,3720,3700,88
20240808,142400,50079455,3720,3720,3720,3720,100
20240808,142300,49707455,3720,3720,3720,3720,0
20240808,142200,49707455,3720,3720,3720,3720,6
20240808,142100,49685135,3720,3720,3720,3720,5
20240808,142000,49666535,3720,3720,3720,3715,10
20240808,141900,49629345,3720,3710,3720,3700,949
20240808,141800,46106725,3710,3710,3710,3710,8
20240808,141700,46077045,3700,3705,3705,3700,2
20240808,141600,46069640,3705,3705,3705,3705,0
20240808,141500,46069640,3705,3705,3705,3705,0
20240808,141400,46069640,3705,3705,3705,3705,9
20240808,141300,46036295,3710,3710,3710,3710,0
20240808,141200,46036295,3710,3710,3710,3710,0
20240808,141100,46036295,3710,3710,3710,3710,14
20240808,141000,45984355,3710,3705,3710,3700,219
20240808,140900,45172905,3705,3705,3705,3705,243
20240808,140800,44272590,3705,3705,3705,3705,200
20240808,140700,43531590,3705,3705,3705,3705,0
20240808,140600,43531590,3705,3705,3705,3705,0
20240808,140500,43531590,3705,3705,3705,3705,9
20240808,140400,43498245,3705,3700,3705,3700,7
20240808,140300,43472315,3705,3705,3705,3705,0
20240808,140200,43472315,3705,3705,3705,3705,0
20240808,140100,43472315,3705,3705,3705,3705,0
20240808,140000,43472315,3705,3705,3705,3705,0
20240808,135900,43472315,3705,3705,3705,3705,24
20240808,135800,43383395,3705,3705,3705,3705,0
20240808,135700,43383395,3705,3705,3705,3705,0
20240808,135600,43383395,3705,3705,3705,3705,0
20240808,135500,43383395,3705,3705,3705,3705,0
20240808,135400,43383395,3705,3705,3705,3705,0
20240808,135300,43383395,3705,3705,3705,3705,0
20240808,135200,43383395,3705,3705,3705,3705,0
20240808,135100,43383395,3705,3705,3705,3705,0
20240808,135000,43383395,3705,3705,3705,3705,0
20240808,134900,43383395,3705,3705,3705,3705,0
20240808,134800,43383395,3705,3705,3705,3705,0
20240808,134700,43383395,3705,3705,3705,3705,0
20240808,134600,43383395,3705,3705,3705,3705,0
20240808,134500,43383395,3705,3705,3705,3705,0
20240808,134400,43383395,3705,3705,3705,3705,0
20240808,134300,43383395,3705,3705,3705,3705,0
20240808,134200,43383395,3705,3705,3705,3705,0
20240808,134100,43383395,3705,3705,3705,3705,0
20240808,134000,43383395,3705,3705,3705,3705,0
20240808,133900,43383395,3705,3705,3705,3705,0
20240808,133800,43383395,3705,3705,3705,3705,0
20240808,133700,43383395,3705,3705,3705,3705,0
20240808,133600,43383395,3705,3705,3705,3705,0
20240808,133500,43383395,3705,3705,3705,3705,0
20240808,133400,43383395,3705,3705,3705,3705,0
20240808,133300,43383395,3705,3705,3705,3705,0
20240808,133200,43383395,3705,3705,3705,3705,0
20240808,133100,43383395,3705,3705,3705,3705,0
20240808,133000,43383395,3705,3705,3705,3705,0
20240808,132900,43383395,3705,3705,3705,3705,0
20240808,132800,43383395,3705,3705,3705,3705,0
20240808,132700,43383395,3705,3705,3705,3705,0
20240808,132600,43383395,3705,3705,3705,3705,0
20240808,132500,43383395,3705,3705,3705,3705,0
20240808,132400,43383395,3705,3705,3705,3705,0
20240808,132300,43383395,3705,3705,3705,3705,0
20240808,132200,43383395,3705,3705,3705,3705,0
20240808,132100,43383395,3705,3705,3705,3705,0
20240808,132000,43383395,3705,3705,3705,3705,0
20240808,131900,43383395,3705,3705,3705,3705,0
20240808,131800,43383395,3705,3705,3705,3705,0
20240808,131700,43383395,3705,3705,3705,3705,0
20240808,131600,43383395,3705,3705,3705,3705,0
20240808,131500,43383395,3705,3705,3705,3705,0
20240808,131400,43383395,3705,3705,3705,3705,0
20240808,131300,43383395,3705,3705,3705,3705,0
20240808,131200,43383395,3705,3705,3705,3705,0
20240808,131100,43383395,3705,3705,3705,3705,0
20240808,131000,43383395,3705,3705,3705,3705,0
20240808,130900,43383395,3705,3705,3705,3705,1
20240808,130800,43379690,3690,3690,3690,3690,0
20240808,130700,43379690,3690,3690,3690,3690,0
20240808,130600,43379690,3690,3690,3690,3690,0
20240808,130500,43379690,3690,3690,3690,3690,0
20240808,130400,43379690,3690,3690,3690,3690,1
20240808,130300,43376000,3710,3710,3710,3710,0
20240808,130200,43376000,3710,3705,3710,3705,269
20240808,130100,42378015,3705,3695,3705,3695,161
20240808,130000,41781670,3700,3700,3700,3700,0
20240808,125900,41781670,3700,3700,3700,3700,0
20240808,125800,41781670,3700,3700,3700,3700,0
20240808,125700,41781670,3700,3700,3700,3700,0
20240808,125600,41781670,3700,3700,3700,3700,0
20240808,125500,41781670,3700,3700,3700,3700,0
20240808,125400,41781670,3700,3700,3700,3700,1
20240808,125300,41777970,3675,3680,3680,3675,478
20240808,125200,40019320,3705,3700,3705,3700,296
20240808,125100,38923700,3695,3695,3695,3695,0
20240808,125000,38923700,3695,3695,3695,3695,76
20240808,124900,38642880,3695,3690,3695,3690,368
20240808,124800,37283325,3690,3690,3690,3690,0
20240808,124700,37283325,3690,3690,3690,3690,0
20240808,124600,37283325,3690,3690,3690,3690,0
20240808,124500,37283325,3690,3690,3690,3690,0
20240808,124400,37283325,3690,3690,3690,3690,0
20240808,124300,37283325,3690,3690,3690,3690,0
20240808,124200,37283325,3690,3690,3690,3690,0
20240808,124100,37283325,3690,3690,3690,3690,2
20240808,124000,37275945,3695,3695,3695,3695,0
20240808,123900,37275945,3695,3695,3695,3695,0
20240808,123800,37275945,3695,3695,3695,3695,0
20240808,123700,37275945,3695,3695,3695,3695,0
20240808,123600,37275945,3695,3695,3695,3695,0
20240808,123500,37275945,3695,3695,3695,3695,0
20240808,123400,37275945,3695,3695,3695,3695,0
20240808,123300,37275945,3695,3695,3695,3695,0
20240808,123200,37275945,3695,3695,3695,3695,0
20240808,123100,37275945,3695,3695,3695,3695,0
20240808,123000,37275945,3695,3695,3695,3695,0
20240808,122900,37275945,3695,3695,3695,3695,0
20240808,122800,37275945,3695,3695,3695,3695,0
20240808,122700,37275945,3695,3695,3695,3695,0
20240808,122600,37275945,3695,3695,3695,3695,442
20240808,122500,35642755,3695,3695,3695,3695,2
20240808,122400,35635365,3690,3690,3690,3690,0
20240808,122300,35635365,3690,3685,3690,3685,290
20240808,122200,34565270,3680,3680,3680,3680,0
20240808,122100,34565270,3680,3680,3680,3680,0
20240808,122000,34565270,3680,3680,3680,3680,0
20240808,121900,34565270,3680,3680,3680,3680,0
20240808,121800,34565270,3680,3680,3680,3680,0
20240808,121700,34565270,3680,3680,3680,3680,0
20240808,121600,34565270,3680,3680,3680,3680,0
20240808,121500,34565270,3680,3680,3680,3680,0
20240808,121400,34565270,3680,3680,3680,3680,0
20240808,121300,34565270,3680,3680,3680,3680,0
20240808,121200,34565270,3680,3680,3680,3680,0
20240808,121100,34565270,3680,3680,3680,3680,0
20240808,121000,34565270,3680,3680,3680,3680,30
20240808,120900,34454870,3690,3690,3690,3690,10
20240808,120800,34417970,3690,3690,3690,3690,0
20240808,120700,34417970,3690,3690,3690,3690,0
20240808,120600,34417970,3690,3690,3690,3690,2
20240808,120500,34410590,3675,3675,3675,3675,0
20240808,120400,34410590,3675,3675,3675,3675,0
20240808,120300,34410590,3675,3675,3675,3675,0
20240808,120200,34410590,3675,3675,3675,3675,0
20240808,120100,34410590,3675,3675,3675,3675,1
20240808,120000,34406915,3695,3695,3695,3695,0
20240808,115900,34406915,3695,3695,3695,3695,0
20240808,115800,34406915,3695,3695,3695,3695,0
20240808,115700,34406915,3695,3695,3695,3695,0
20240808,115600,34406915,3695,3695,3695,3695,0
20240808,115500,34406915,3695,3695,3695,3695,0
20240808,115400,34406915,3695,3695,3695,3695,0
20240808,115300,34406915,3695,3695,3695,3695,0
20240808,115200,34406915,3695,3695,3695,3695,0
20240808,115100,34406915,3695,3695,3695,3695,0
20240808,115000,34406915,3695,3695,3695,3695,0
20240808,114900,34406915,3695,3695,3695,3695,0
20240808,114800,34406915,3695,3690,3695,3690,2
20240808,114700,34399530,3695,3695,3695,3695,0
20240808,114600,34399530,3695,3695,3695,3695,0
20240808,114500,34399530,3695,3695,3695,3695,0
20240808,114400,34399530,3695,3695,3695,3695,0
20240808,114300,34399530,3695,3695,3695,3695,0
20240808,114200,34399530,3695,3695,3695,3695,0
20240808,114100,34399530,3695,3695,3695,3695,0
20240808,114000,34399530,3695,3695,3695,3695,0
20240808,113900,34399530,3695,3695,3695,3695,0
20240808,113800,34399530,3695,3695,3695,3695,0
20240808,113700,34399530,3695,3695,3695,3695,1
20240808,113600,34395835,3690,3690,3690,3690,0
20240808,113500,34395835,3690,3690,3690,3690,0
20240808,113400,34395835,3690,3690,3690,3690,0
20240808,113300,34395835,3690,3690,3690,3690,100
20240808,113200,34026835,3695,3695,3695,3695,0
20240808,113100,34026835,3695,3695,3695,3695,0
20240808,113000,34026835,3695,3695,3695,3695,0
20240808,112900,34026835,3695,3695,3695,3695,0
20240808,112800,34026835,3695,3695,3695,3695,0
20240808,112700,34026835,3695,3695,3695,3695,0
20240808,112600,34026835,3695,3695,3695,3695,0
20240808,112500,34026835,3695,3695,3695,3695,0
20240808,112400,34026835,3695,3690,3695,3690,2
20240808,112300,34019450,3680,3680,3680,3680,0
20240808,112200,34019450,3680,3680,3680,3680,177
20240808,112100,33368090,3700,3700,3700,3700,0
20240808,112000,33368090,3700,3700,3700,3700,0
20240808,111900,33368090,3700,3700,3700,3700,0
20240808,111800,33368090,3700,3700,3700,3700,0
20240808,111700,33368090,3700,3700,3700,3700,0
20240808,111600,33368090,3700,3700,3700,3700,0
20240808,111500,33368090,3700,3695,3700,3695,2
20240808,111400,33360695,3680,3680,3680,3680,0
20240808,111300,33360695,3680,3680,3680,3680,0
20240808,111200,33360695,3680,3680,3680,3680,0
20240808,111100,33360695,3680,3680,3680,3680,0
20240808,111000,33360695,3680,3680,3680,3680,0
20240808,110900,33360695,3680,3690,3690,3680,499
20240808,110800,31522640,3705,3705,3705,3705,1
20240808,110700,31518935,3690,3690,3690,3690,0
20240808,110600,31518935,3690,3690,3690,3690,0
20240808,110500,31518935,3690,3690,3690,3690,0
20240808,110400,31518935,3690,3690,3690,3690,0
20240808,110300,31518935,3690,3690,3690,3690,0
20240808,110200,31518935,3690,3690,3690,3690,0
20240808,110100,31518935,3690,3690,3690,3690,0
20240808,110000,31518935,3690,3690,3690,3690,30
20240808,105900,31408235,3690,3690,3690,3690,150
20240808,105800,30854735,3690,3690,3690,3690,0
20240808,105700,30854735,3690,3690,3690,3690,20
20240808,105600,30780935,3690,3690,3690,3690,51
20240808,105500,30592745,3705,3705,3705,3705,0
20240808,105400,30592745,3705,3705,3705,3705,0
20240808,105300,30592745,3705,3705,3705,3705,1
20240808,105200,30589040,3705,3705,3705,3705,0
20240808,105100,30589040,3705,3705,3705,3705,0
20240808,105000,30589040,3705,3705,3705,3705,0
20240808,104900,30589040,3705,3705,3705,3705,0
20240808,104800,30589040,3705,3705,3705,3705,0
20240808,104700,30589040,3705,3705,3705,3705,0
20240808,104600,30589040,3705,3705,3705,3705,0
20240808,104500,30589040,3705,3705,3705,3705,0
20240808,104400,30589040,3705,3705,3705,3705,0
20240808,104300,30589040,3705,3705,3705,3705,5
20240808,104200,30570515,3705,3705,3705,3705,0
20240808,104100,30570515,3705,3705,3705,3705,0
20240808,104000,30570515,3705,3705,3705,3705,0
20240808,103900,30570515,3705,3705,3705,3705,1
20240808,103800,30566810,3695,3700,3700,3695,2
20240808,103700,30559415,3705,3705,3705,3705,0
20240808,103600,30559415,3705,3705,3705,3705,0
20240808,103500,30559415,3705,3705,3705,3705,0
20240808,103400,30559415,3705,3705,3705,3705,100
20240808,103300,30188915,3705,3705,3705,3705,0
20240808,103200,30188915,3705,3705,3705,3705,0
20240808,103100,30188915,3705,3705,3705,3705,0
20240808,103000,30188915,3705,3705,3705,3705,0
20240808,102900,30188915,3705,3705,3705,3705,0
20240808,102800,30188915,3705,3705,3705,3705,0
20240808,102700,30188915,3705,3705,3705,3705,0
20240808,102600,30188915,3705,3705,3705,3705,0
20240808,102500,30188915,3705,3705,3705,3705,0
20240808,102400,30188915,3705,3705,3705,3705,0
20240808,102300,30188915,3705,3705,3705,3705,0
20240808,102200,30188915,3705,3705,3705,3705,0
20240808,102100,30188915,3705,3705,3705,3705,0
20240808,102000,30188915,3705,3700,3705,3700,265
20240808,101900,29207850,3700,3700,3700,3700,201
20240808,101800,28464150,3700,3700,3700,3700,1
20240808,101700,28460450,3680,3680,3680,3680,0
20240808,101600,28460450,3680,3680,3680,3680,0
20240808,101500,28460450,3680,3680,3680,3680,0
20240808,101400,28460450,3680,3680,3680,3680,2
20240808,101300,28453090,3700,3700,3700,3700,0
20240808,101200,28453090,3700,3700,3700,3700,0
20240808,101100,28453090,3700,3700,3700,3700,0
20240808,101000,28453090,3700,3700,3700,3700,0
20240808,100900,28453090,3700,3700,3700,3700,0
20240808,100800,28453090,3700,3700,3700,3700,0
20240808,100700,28453090,3700,3700,3700,3700,0
20240808,100600,28453090,3700,3700,3700,3700,0
20240808,100500,28453090,3700,3700,3700,3700,0
20240808,100400,28453090,3700,3700,3700,3700,0
20240808,100300,28453090,3700,3700,3700,3700,3
20240808,100200,28441990,3700,3700,3705,3700,279
20240808,100100,27409020,3700,3700,3700,3700,0
20240808,100000,27409020,3700,3700,3700,3700,27
20240808,095900,27309120,3700,3690,3700,3690,136
20240808,095800,26806525,3690,3690,3690,3690,0
20240808,095700,26806525,3690,3690,3690,3690,0
20240808,095600,26806525,3690,3690,3690,3690,2
20240808,095500,26799145,3690,3690,3690,3690,12
20240808,095400,26754865,3690,3690,3690,3690,3
20240808,095300,26743795,3690,3690,3690,3690,31
20240808,095200,26629405,3690,3685,3690,3685,15
20240808,095100,26574115,3685,3685,3685,3685,23
20240808,095000,26489360,3685,3685,3685,3685,0
20240808,094900,26489360,3685,3685,3685,3685,100
20240808,094800,26120860,3685,3685,3685,3685,1
20240808,094700,26117175,3660,3660,3660,3660,4
20240808,094600,26102535,3680,3680,3680,3680,659
20240808,094500,23677415,3680,3680,3680,3680,0
20240808,094400,23677415,3680,3670,3680,3665,528
20240808,094300,21734845,3680,3680,3680,3670,81
20240808,094200,21437160,3680,3670,3680,3665,109
20240808,094100,21036730,3670,3670,3670,3670,6
20240808,094000,21014710,3680,3660,3680,3660,140
20240808,093900,20501700,3660,3670,3670,3660,107
20240808,093800,20109955,3665,3665,3665,3660,380
20240808,093700,18717360,3670,3670,3670,3670,0
20240808,093600,18717360,3670,3670,3670,3670,0
20240808,093500,18717360,3670,3670,3670,3670,0
20240808,093400,18717360,3670,3670,3670,3670,0
20240808,093300,18717360,3670,3670,3670,3670,0
20240808,093200,18717360,3670,3670,3670,3670,0
20240808,093100,18717360,3670,3670,3670,3670,0
20240808,093000,18717360,3670,3645,3670,3645,2
20240808,092900,18710045,3670,3670,3670,3670,3
20240808,092800,18699035,3670,3670,3670,3670,0
20240808,092700,18699035,3670,3670,3670,3670,0
20240808,092600,18699035,3670,3670,3670,3670,1
20240808,092500,18695365,3670,3670,3670,3670,1
20240808,092400,18691695,3670,3665,3670,3620,345
20240808,092300,17435615,3670,3670,3670,3670,12
20240808,092200,17391575,3670,3680,3680,3670,511
20240808,092100,15511195,3650,3670,3670,3650,78
20240808,092000,15226345,3670,3675,3680,3650,178
20240808,091900,14574790,3680,3680,3680,3680,1000
20240808,091800,10894790,3680,3680,3680,3680,1
20240808,091700,10891110,3680,3680,3680,3680,100
20240808,091600,10523110,3680,3680,3680,3680,100
20240808,091500,10155110,3680,3680,3680,3680,0
20240808,091400,10155110,3680,3680,3680,3680,0
20240808,091300,10155110,3680,3680,3680,3680,0
20240808,091200,10155110,3680,3670,3680,3670,2
20240808,091100,10147760,3670,3670,3680,3670,126
20240808,091000,9685330,3670,3685,3690,3670,868
20240808,090900,6487680,3685,3685,3685,3685,107
20240808,090800,6093385,3680,3680,3680,3680,41
20240808,090700,5942505,3670,3670,3670,3670,563
20240808,090600,3876295,3670,3670,3670,3670,137
20240808,090500,3373505,3670,3645,3670,3645,11
20240808,090400,3333385,3670,3660,3670,3645,318
20240808,090300,2170795,3670,3670,3670,3670,1
20240808,090200,2167125,3660,3680,3680,3660,301
20240808,090100,1060445,3680,3680,3680,3680,1
20240808,090000,1056765,3690,3695,3695,3690,286