KissMeData/080010/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,195900,36456940,5690,5690,5690,5690,500
20240708,195800,36456940,5690,5690,5690,5690,0
20240708,195700,36456940,5690,5690,5690,5690,0
20240708,195600,36456940,5690,5690,5690,5690,0
20240708,195500,36456940,5690,5690,5690,5690,0
20240708,195400,36456940,5690,5690,5690,5690,0
20240708,195300,36456940,5690,5690,5690,5690,0
20240708,195200,36456940,5690,5690,5690,5690,0
20240708,195100,36456940,5690,5690,5690,5690,0
20240708,195000,36456940,5690,5690,5690,5690,0
20240708,194900,36456940,5690,5690,5690,5690,0
20240708,194800,36456940,5690,5690,5690,5690,0
20240708,194700,36456940,5690,5690,5690,5690,0
20240708,194600,36456940,5690,5690,5690,5690,0
20240708,194500,36456940,5690,5690,5690,5690,0
20240708,194400,36456940,5690,5690,5690,5690,0
20240708,194300,36456940,5690,5690,5690,5690,0
20240708,194200,36456940,5690,5690,5690,5690,0
20240708,194100,36456940,5690,5690,5690,5690,0
20240708,194000,36456940,5690,5690,5690,5690,0
20240708,193900,36456940,5690,5690,5690,5690,0
20240708,193800,36456940,5690,5690,5690,5690,0
20240708,193700,36456940,5690,5690,5690,5690,0
20240708,193600,36456940,5690,5690,5690,5690,0
20240708,193500,36456940,5690,5690,5690,5690,0
20240708,193400,36456940,5690,5690,5690,5690,0
20240708,193300,36456940,5690,5690,5690,5690,0
20240708,193200,36456940,5690,5690,5690,5690,0
20240708,193100,36456940,5690,5690,5690,5690,0
20240708,193000,36456940,5690,5690,5690,5690,0
20240708,192900,36456940,5690,5690,5690,5690,500
20240708,192800,36456940,5690,5690,5690,5690,0
20240708,192700,36456940,5690,5690,5690,5690,0
20240708,192600,36456940,5690,5690,5690,5690,0
20240708,192500,36456940,5690,5690,5690,5690,0
20240708,192400,36456940,5690,5690,5690,5690,0
20240708,192300,36456940,5690,5690,5690,5690,0
20240708,192200,36456940,5690,5690,5690,5690,0
20240708,192100,36456940,5690,5690,5690,5690,0
20240708,192000,36456940,5690,5690,5690,5690,0
20240708,191900,36456940,5690,5690,5690,5690,0
20240708,191800,36456940,5690,5690,5690,5690,0
20240708,191700,36456940,5690,5690,5690,5690,0
20240708,191600,36456940,5690,5690,5690,5690,0
20240708,191500,36456940,5690,5690,5690,5690,0
20240708,191400,36456940,5690,5690,5690,5690,0
20240708,191300,36456940,5690,5690,5690,5690,0
20240708,191200,36456940,5690,5690,5690,5690,0
20240708,191100,36456940,5690,5690,5690,5690,0
20240708,191000,36456940,5690,5690,5690,5690,0
20240708,190900,36456940,5690,5690,5690,5690,0
20240708,190800,36456940,5690,5690,5690,5690,0
20240708,190700,36456940,5690,5690,5690,5690,0
20240708,190600,36456940,5690,5690,5690,5690,0
20240708,190500,36456940,5690,5690,5690,5690,0
20240708,190400,36456940,5690,5690,5690,5690,0
20240708,190300,36456940,5690,5690,5690,5690,0
20240708,190200,36456940,5690,5690,5690,5690,0
20240708,190100,36456940,5690,5690,5690,5690,0
20240708,190000,36456940,5690,5690,5690,5690,0
20240708,185900,36456940,5690,5690,5690,5690,500
20240708,185800,36456940,5690,5690,5690,5690,0
20240708,185700,36456940,5690,5690,5690,5690,0
20240708,185600,36456940,5690,5690,5690,5690,0
20240708,185500,36456940,5690,5690,5690,5690,0
20240708,185400,36456940,5690,5690,5690,5690,0
20240708,185300,36456940,5690,5690,5690,5690,0
20240708,185200,36456940,5690,5690,5690,5690,0
20240708,185100,36456940,5690,5690,5690,5690,0
20240708,185000,36456940,5690,5690,5690,5690,0
20240708,184900,36456940,5690,5690,5690,5690,0
20240708,184800,36456940,5690,5690,5690,5690,0
20240708,184700,36456940,5690,5690,5690,5690,0
20240708,184600,36456940,5690,5690,5690,5690,0
20240708,184500,36456940,5690,5690,5690,5690,0
20240708,184400,36456940,5690,5690,5690,5690,0
20240708,184300,36456940,5690,5690,5690,5690,0
20240708,184200,36456940,5690,5690,5690,5690,0
20240708,184100,36456940,5690,5690,5690,5690,0
20240708,184000,36456940,5690,5690,5690,5690,0
20240708,183900,36456940,5690,5690,5690,5690,0
20240708,183800,36456940,5690,5690,5690,5690,0
20240708,183700,36456940,5690,5690,5690,5690,0
20240708,183600,36456940,5690,5690,5690,5690,0
20240708,183500,36456940,5690,5690,5690,5690,0
20240708,183400,36456940,5690,5690,5690,5690,0
20240708,183300,36456940,5690,5690,5690,5690,0
20240708,183200,36456940,5690,5690,5690,5690,0
20240708,183100,36456940,5690,5690,5690,5690,0
20240708,183000,36456940,5690,5690,5690,5690,0
20240708,182900,36456940,5690,5690,5690,5690,500
20240708,182800,36456940,5690,5690,5690,5690,0
20240708,182700,36456940,5690,5690,5690,5690,0
20240708,182600,36456940,5690,5690,5690,5690,0
20240708,182500,36456940,5690,5690,5690,5690,0
20240708,182400,36456940,5690,5690,5690,5690,0
20240708,182300,36456940,5690,5690,5690,5690,0
20240708,182200,36456940,5690,5690,5690,5690,0
20240708,182100,36456940,5690,5690,5690,5690,0
20240708,182000,36456940,5690,5690,5690,5690,0
20240708,181900,36456940,5690,5690,5690,5690,0
20240708,181800,36456940,5690,5690,5690,5690,0
20240708,181700,36456940,5690,5690,5690,5690,0
20240708,181600,36456940,5690,5690,5690,5690,0
20240708,181500,36456940,5690,5690,5690,5690,0
20240708,181400,36456940,5690,5690,5690,5690,0
20240708,181300,36456940,5690,5690,5690,5690,0
20240708,181200,36456940,5690,5690,5690,5690,0
20240708,181100,36456940,5690,5690,5690,5690,0
20240708,181000,36456940,5690,5690,5690,5690,0
20240708,180900,36456940,5690,5690,5690,5690,0
20240708,180800,36456940,5690,5690,5690,5690,0
20240708,180700,36456940,5690,5690,5690,5690,0
20240708,180600,36456940,5690,5690,5690,5690,0
20240708,180500,36456940,5690,5690,5690,5690,0
20240708,180400,36456940,5690,5690,5690,5690,0
20240708,180300,36456940,5690,5690,5690,5690,0
20240708,180200,36456940,5690,5690,5690,5690,0
20240708,180100,36456940,5690,5690,5690,5690,0
20240708,180000,36456940,5690,5690,5690,5690,0
20240708,175900,36456940,5690,5690,5690,5690,500
20240708,175800,36456940,5690,5690,5690,5690,0
20240708,175700,36456940,5690,5690,5690,5690,0
20240708,175600,36456940,5690,5690,5690,5690,0
20240708,175500,36456940,5690,5690,5690,5690,0
20240708,175400,36456940,5690,5690,5690,5690,0
20240708,175300,36456940,5690,5690,5690,5690,0
20240708,175200,36456940,5690,5690,5690,5690,0
20240708,175100,36456940,5690,5690,5690,5690,0
20240708,175000,36456940,5690,5690,5690,5690,0
20240708,174900,36456940,5690,5690,5690,5690,0
20240708,174800,36456940,5690,5690,5690,5690,0
20240708,174700,36456940,5690,5690,5690,5690,0
20240708,174600,36456940,5690,5690,5690,5690,0
20240708,174500,36456940,5690,5690,5690,5690,0
20240708,174400,36456940,5690,5690,5690,5690,0
20240708,174300,36456940,5690,5690,5690,5690,0
20240708,174200,36456940,5690,5690,5690,5690,0
20240708,174100,36456940,5690,5690,5690,5690,0
20240708,174000,36456940,5690,5690,5690,5690,0
20240708,173900,36456940,5690,5690,5690,5690,0
20240708,173800,36456940,5690,5690,5690,5690,0
20240708,173700,36456940,5690,5690,5690,5690,0
20240708,173600,36456940,5690,5690,5690,5690,0
20240708,173500,36456940,5690,5690,5690,5690,0
20240708,173400,36456940,5690,5690,5690,5690,0
20240708,173300,36456940,5690,5690,5690,5690,0
20240708,173200,36456940,5690,5690,5690,5690,0
20240708,173100,36456940,5690,5690,5690,5690,0
20240708,173000,36456940,5690,5690,5690,5690,0
20240708,172900,36456940,5690,5690,5690,5690,500
20240708,172800,36456940,5690,5690,5690,5690,0
20240708,172700,36456940,5690,5690,5690,5690,0
20240708,172600,36456940,5690,5690,5690,5690,0
20240708,172500,36456940,5690,5690,5690,5690,0
20240708,172400,36456940,5690,5690,5690,5690,0
20240708,172300,36456940,5690,5690,5690,5690,0
20240708,172200,36456940,5690,5690,5690,5690,0
20240708,172100,36456940,5690,5690,5690,5690,0
20240708,172000,36456940,5690,5690,5690,5690,0
20240708,171900,36456940,5690,5690,5690,5690,0
20240708,171800,36456940,5690,5690,5690,5690,0
20240708,171700,36456940,5690,5690,5690,5690,0
20240708,171600,36456940,5690,5690,5690,5690,0
20240708,171500,36456940,5690,5690,5690,5690,0
20240708,171400,36456940,5690,5690,5690,5690,0
20240708,171300,36456940,5690,5690,5690,5690,0
20240708,171200,36456940,5690,5690,5690,5690,0
20240708,171100,36456940,5690,5690,5690,5690,0
20240708,171000,36456940,5690,5690,5690,5690,0
20240708,170900,36456940,5690,5690,5690,5690,0
20240708,170800,36456940,5690,5690,5690,5690,0
20240708,170700,36456940,5690,5690,5690,5690,0
20240708,170600,36456940,5690,5690,5690,5690,0
20240708,170500,36456940,5690,5690,5690,5690,0
20240708,170400,36456940,5690,5690,5690,5690,0
20240708,170300,36456940,5690,5690,5690,5690,0
20240708,170200,36456940,5690,5690,5690,5690,0
20240708,170100,36456940,5690,5690,5690,5690,0
20240708,170000,36456940,5690,5690,5690,5690,0
20240708,165900,36456940,5690,5690,5690,5690,500
20240708,165800,36456940,5690,5690,5690,5690,0
20240708,165700,36456940,5690,5690,5690,5690,0
20240708,165600,36456940,5690,5690,5690,5690,0
20240708,165500,36456940,5690,5690,5690,5690,0
20240708,165400,36456940,5690,5690,5690,5690,0
20240708,165300,36456940,5690,5690,5690,5690,0
20240708,165200,36456940,5690,5690,5690,5690,0
20240708,165100,36456940,5690,5690,5690,5690,0
20240708,165000,36456940,5690,5690,5690,5690,0
20240708,164900,36456940,5690,5690,5690,5690,0
20240708,164800,36456940,5690,5690,5690,5690,0
20240708,164700,36456940,5690,5690,5690,5690,0
20240708,164600,36456940,5690,5690,5690,5690,0
20240708,164500,36456940,5690,5690,5690,5690,0
20240708,164400,36456940,5690,5690,5690,5690,0
20240708,164300,36456940,5690,5690,5690,5690,0
20240708,164200,36456940,5690,5690,5690,5690,0
20240708,164100,36456940,5690,5690,5690,5690,0
20240708,164000,36456940,5690,5690,5690,5690,0
20240708,163900,36456940,5690,5690,5690,5690,0
20240708,163800,36456940,5690,5690,5690,5690,0
20240708,163700,36456940,5690,5690,5690,5690,0
20240708,163600,36456940,5690,5690,5690,5690,0
20240708,163500,36456940,5690,5690,5690,5690,0
20240708,163400,36456940,5690,5690,5690,5690,0
20240708,163300,36456940,5690,5690,5690,5690,0
20240708,163200,36456940,5690,5690,5690,5690,0
20240708,163100,36456940,5690,5690,5690,5690,0
20240708,163000,36456940,5690,5690,5690,5690,0
20240708,162900,36456940,5690,5690,5690,5690,500
20240708,162800,36456940,5690,5690,5690,5690,0
20240708,162700,36456940,5690,5690,5690,5690,0
20240708,162600,36456940,5690,5690,5690,5690,0
20240708,162500,36456940,5690,5690,5690,5690,0
20240708,162400,36456940,5690,5690,5690,5690,0
20240708,162300,36456940,5690,5690,5690,5690,0
20240708,162200,36456940,5690,5690,5690,5690,0
20240708,162100,36456940,5690,5690,5690,5690,0
20240708,162000,36456940,5690,5690,5690,5690,0
20240708,161900,36456940,5690,5690,5690,5690,0
20240708,161800,36456940,5690,5690,5690,5690,0
20240708,161700,36456940,5690,5690,5690,5690,0
20240708,161600,36456940,5690,5690,5690,5690,0
20240708,161500,36456940,5690,5690,5690,5690,0
20240708,161400,36456940,5690,5690,5690,5690,0
20240708,161300,36456940,5690,5690,5690,5690,0
20240708,161200,36456940,5690,5690,5690,5690,0
20240708,161100,36456940,5690,5690,5690,5690,0
20240708,161000,36456940,5690,5690,5690,5690,0
20240708,160900,36456940,5690,5690,5690,5690,0
20240708,160800,36456940,5690,5690,5690,5690,0
20240708,160700,36456940,5690,5690,5690,5690,0
20240708,160600,36456940,5690,5690,5690,5690,0
20240708,160500,36456940,5690,5690,5690,5690,0
20240708,160400,36456940,5690,5690,5690,5690,0
20240708,160300,36456940,5690,5690,5690,5690,0
20240708,160200,36456940,5690,5690,5690,5690,0
20240708,160100,36456940,5690,5690,5690,5690,0
20240708,160000,36456940,5690,5690,5690,5690,0
20240708,155900,36456940,5690,5690,5690,5690,500
20240708,155800,36456940,5690,5690,5690,5690,0
20240708,155700,36456940,5690,5690,5690,5690,0
20240708,155600,36456940,5690,5690,5690,5690,0
20240708,155500,36456940,5690,5690,5690,5690,0
20240708,155400,36456940,5690,5690,5690,5690,0
20240708,155300,36456940,5690,5690,5690,5690,0
20240708,155200,36456940,5690,5690,5690,5690,0
20240708,155100,36456940,5690,5690,5690,5690,0
20240708,155000,36456940,5690,5690,5690,5690,0
20240708,154900,36456940,5690,5690,5690,5690,0
20240708,154800,36456940,5690,5690,5690,5690,0
20240708,154700,36456940,5690,5690,5690,5690,0
20240708,154600,36456940,5690,5690,5690,5690,0
20240708,154500,36456940,5690,5690,5690,5690,0
20240708,154400,36456940,5690,5690,5690,5690,0
20240708,154300,36456940,5690,5690,5690,5690,0
20240708,154200,36456940,5690,5690,5690,5690,0
20240708,154100,36456940,5690,5690,5690,5690,0
20240708,154000,36456940,5690,5690,5690,5690,0
20240708,153900,36456940,5690,5690,5690,5690,0
20240708,153800,36456940,5690,5690,5690,5690,0
20240708,153700,36456940,5690,5690,5690,5690,0
20240708,153600,36456940,5690,5690,5690,5690,0
20240708,153500,36456940,5690,5690,5690,5690,0
20240708,153400,36456940,5690,5690,5690,5690,0
20240708,153300,36456940,5690,5690,5690,5690,0
20240708,153200,36456940,5690,5690,5690,5690,0
20240708,153100,36456940,5690,5690,5690,5690,0
20240708,153000,36456940,5690,5690,5690,5690,500
20240708,152900,33611940,5690,5690,5690,5690,0
20240708,152800,33611940,5690,5690,5690,5690,0
20240708,152700,33611940,5690,5690,5690,5690,0
20240708,152600,33611940,5690,5690,5690,5690,0
20240708,152500,33611940,5690,5690,5690,5690,0
20240708,152400,33611940,5690,5690,5690,5690,0
20240708,152300,33611940,5690,5690,5690,5690,0
20240708,152200,33611940,5690,5690,5690,5690,0
20240708,152100,33611940,5690,5690,5690,5690,0
20240708,152000,33611940,5690,5690,5690,5690,0
20240708,151900,33611940,5690,5690,5690,5690,11
20240708,151800,33549350,5680,5680,5680,5680,0
20240708,151700,33549350,5680,5680,5680,5680,0
20240708,151600,33549350,5680,5680,5680,5680,0
20240708,151500,33549350,5680,5690,5690,5680,81
20240708,151400,33089260,5680,5680,5680,5680,0
20240708,151300,33089260,5680,5680,5680,5680,0
20240708,151200,33089260,5680,5680,5680,5680,0
20240708,151100,33089260,5680,5680,5680,5680,2
20240708,151000,33077900,5690,5690,5690,5680,97
20240708,150900,32526030,5690,5690,5690,5690,0
20240708,150800,32526030,5690,5690,5690,5690,0
20240708,150700,32526030,5690,5690,5690,5690,0
20240708,150600,32526030,5690,5690,5690,5690,0
20240708,150500,32526030,5690,5690,5690,5690,0
20240708,150400,32526030,5690,5690,5690,5690,0
20240708,150300,32526030,5690,5690,5690,5690,0
20240708,150200,32526030,5690,5690,5690,5690,0
20240708,150100,32526030,5690,5690,5690,5690,0
20240708,150000,32526030,5690,5690,5690,5690,0
20240708,145900,32526030,5690,5690,5690,5690,1
20240708,145800,32520340,5690,5690,5690,5690,0
20240708,145700,32520340,5690,5690,5690,5690,0
20240708,145600,32520340,5690,5690,5690,5690,0
20240708,145500,32520340,5690,5690,5690,5690,0
20240708,145400,32520340,5690,5690,5690,5690,0
20240708,145300,32520340,5690,5690,5690,5690,0
20240708,145200,32520340,5690,5690,5690,5690,0
20240708,145100,32520340,5690,5690,5690,5690,0
20240708,145000,32520340,5690,5690,5690,5690,0
20240708,144900,32520340,5690,5690,5690,5690,0
20240708,144800,32520340,5690,5690,5690,5690,0
20240708,144700,32520340,5690,5690,5690,5690,0
20240708,144600,32520340,5690,5690,5690,5690,0
20240708,144500,32520340,5690,5690,5690,5690,0
20240708,144400,32520340,5690,5690,5690,5690,0
20240708,144300,32520340,5690,5690,5690,5690,1
20240708,144200,32514650,5690,5690,5690,5690,0
20240708,144100,32514650,5690,5690,5690,5690,0
20240708,144000,32514650,5690,5690,5690,5690,0
20240708,143900,32514650,5690,5690,5690,5690,0
20240708,143800,32514650,5690,5690,5690,5690,0
20240708,143700,32514650,5690,5690,5690,5690,0
20240708,143600,32514650,5690,5690,5690,5690,0
20240708,143500,32514650,5690,5690,5690,5690,0
20240708,143400,32514650,5690,5690,5690,5690,0
20240708,143300,32514650,5690,5690,5690,5690,0
20240708,143200,32514650,5690,5690,5690,5690,0
20240708,143100,32514650,5690,5690,5690,5690,0
20240708,143000,32514650,5690,5690,5690,5690,0
20240708,142900,32514650,5690,5690,5690,5690,0
20240708,142800,32514650,5690,5690,5690,5690,0
20240708,142700,32514650,5690,5690,5690,5690,1
20240708,142600,32508960,5690,5690,5690,5690,0
20240708,142500,32508960,5690,5690,5690,5690,0
20240708,142400,32508960,5690,5690,5690,5690,0
20240708,142300,32508960,5690,5690,5690,5690,0
20240708,142200,32508960,5690,5690,5690,5690,0
20240708,142100,32508960,5690,5690,5690,5690,0
20240708,142000,32508960,5690,5690,5690,5690,0
20240708,141900,32508960,5690,5690,5690,5690,0
20240708,141800,32508960,5690,5690,5690,5690,0
20240708,141700,32508960,5690,5690,5690,5690,0
20240708,141600,32508960,5690,5690,5690,5690,0
20240708,141500,32508960,5690,5690,5690,5690,0
20240708,141400,32508960,5690,5690,5690,5690,0
20240708,141300,32508960,5690,5690,5690,5690,0
20240708,141200,32508960,5690,5690,5690,5690,0
20240708,141100,32508960,5690,5690,5690,5690,1
20240708,141000,32503270,5690,5690,5690,5690,0
20240708,140900,32503270,5690,5690,5690,5690,0
20240708,140800,32503270,5690,5690,5690,5690,0
20240708,140700,32503270,5690,5690,5690,5690,0
20240708,140600,32503270,5690,5690,5690,5690,0
20240708,140500,32503270,5690,5690,5690,5690,0
20240708,140400,32503270,5690,5690,5690,5690,0
20240708,140300,32503270,5690,5690,5690,5690,0
20240708,140200,32503270,5690,5690,5690,5690,0
20240708,140100,32503270,5690,5690,5690,5690,0
20240708,140000,32503270,5690,5690,5690,5690,0
20240708,135900,32503270,5690,5690,5690,5690,0
20240708,135800,32503270,5690,5690,5690,5690,0
20240708,135700,32503270,5690,5690,5690,5690,0
20240708,135600,32503270,5690,5690,5690,5690,0
20240708,135500,32503270,5690,5690,5690,5690,1
20240708,135400,32497580,5690,5690,5690,5690,50
20240708,135300,32213080,5690,5690,5690,5690,0
20240708,135200,32213080,5690,5690,5690,5690,0
20240708,135100,32213080,5690,5690,5690,5690,0
20240708,135000,32213080,5690,5690,5690,5690,0
20240708,134900,32213080,5690,5690,5690,5690,0
20240708,134800,32213080,5690,5690,5690,5690,0
20240708,134700,32213080,5690,5690,5690,5690,0
20240708,134600,32213080,5690,5690,5690,5690,0
20240708,134500,32213080,5690,5690,5690,5690,0
20240708,134400,32213080,5690,5690,5690,5690,0
20240708,134300,32213080,5690,5690,5690,5690,0
20240708,134200,32213080,5690,5690,5690,5690,0
20240708,134100,32213080,5690,5690,5690,5690,0
20240708,134000,32213080,5690,5690,5690,5690,1
20240708,133900,32207390,5690,5690,5690,5690,0
20240708,133800,32207390,5690,5690,5690,5690,0
20240708,133700,32207390,5690,5690,5690,5690,123
20240708,133600,31507520,5690,5690,5690,5690,0
20240708,133500,31507520,5690,5690,5690,5690,0
20240708,133400,31507520,5690,5690,5690,5690,0
20240708,133300,31507520,5690,5690,5690,5690,0
20240708,133200,31507520,5690,5690,5690,5690,0
20240708,133100,31507520,5690,5690,5690,5690,0
20240708,133000,31507520,5690,5690,5690,5690,0
20240708,132900,31507520,5690,5690,5690,5690,0
20240708,132800,31507520,5690,5690,5690,5690,0
20240708,132700,31507520,5690,5690,5690,5690,0
20240708,132600,31507520,5690,5690,5690,5690,0
20240708,132500,31507520,5690,5690,5690,5690,0
20240708,132400,31507520,5690,5690,5690,5690,1
20240708,132300,31501830,5680,5680,5680,5680,0
20240708,132200,31501830,5680,5680,5680,5680,0
20240708,132100,31501830,5680,5680,5680,5680,0
20240708,132000,31501830,5680,5680,5680,5680,0
20240708,131900,31501830,5680,5680,5680,5680,0
20240708,131800,31501830,5680,5680,5680,5680,0
20240708,131700,31501830,5680,5680,5680,5680,0
20240708,131600,31501830,5680,5680,5680,5680,0
20240708,131500,31501830,5680,5680,5680,5680,0
20240708,131400,31501830,5680,5680,5680,5680,0
20240708,131300,31501830,5680,5680,5680,5680,20
20240708,131200,31388230,5680,5680,5680,5680,0
20240708,131100,31388230,5680,5680,5680,5680,0
20240708,131000,31388230,5680,5680,5680,5680,0
20240708,130900,31388230,5680,5680,5680,5680,0
20240708,130800,31388230,5680,5680,5680,5680,1
20240708,130700,31382550,5680,5680,5680,5680,50
20240708,130600,31098550,5680,5680,5680,5680,0
20240708,130500,31098550,5680,5680,5680,5680,50
20240708,130400,30814550,5680,5680,5680,5680,0
20240708,130300,30814550,5680,5680,5680,5680,0
20240708,130200,30814550,5680,5680,5680,5680,0
20240708,130100,30814550,5680,5680,5680,5680,20
20240708,130000,30700950,5680,5680,5680,5680,0
20240708,125900,30700950,5680,5680,5680,5680,0
20240708,125800,30700950,5680,5680,5680,5680,0
20240708,125700,30700950,5680,5680,5680,5680,0
20240708,125600,30700950,5680,5680,5680,5680,0
20240708,125500,30700950,5680,5680,5680,5680,0
20240708,125400,30700950,5680,5680,5680,5680,0
20240708,125300,30700950,5680,5680,5680,5680,0
20240708,125200,30700950,5680,5680,5680,5680,1
20240708,125100,30695270,5680,5680,5680,5680,0
20240708,125000,30695270,5680,5680,5680,5680,0
20240708,124900,30695270,5680,5680,5680,5680,0
20240708,124800,30695270,5680,5680,5680,5680,0
20240708,124700,30695270,5680,5680,5680,5680,0
20240708,124600,30695270,5680,5680,5680,5680,0
20240708,124500,30695270,5680,5680,5680,5680,0
20240708,124400,30695270,5680,5680,5680,5680,0
20240708,124300,30695270,5680,5680,5680,5680,0
20240708,124200,30695270,5680,5680,5680,5680,0
20240708,124100,30695270,5680,5680,5680,5680,0
20240708,124000,30695270,5680,5680,5680,5680,0
20240708,123900,30695270,5680,5680,5680,5680,0
20240708,123800,30695270,5680,5680,5680,5680,0
20240708,123700,30695270,5680,5680,5680,5680,0
20240708,123600,30695270,5680,5680,5680,5680,1
20240708,123500,30689590,5670,5670,5670,5670,0
20240708,123400,30689590,5670,5670,5670,5670,0
20240708,123300,30689590,5670,5670,5670,5670,0
20240708,123200,30689590,5670,5670,5670,5670,0
20240708,123100,30689590,5670,5670,5670,5670,10
20240708,123000,30632890,5670,5670,5670,5670,0
20240708,122900,30632890,5670,5670,5670,5670,0
20240708,122800,30632890,5670,5670,5670,5670,1
20240708,122700,30627220,5680,5680,5680,5680,0
20240708,122600,30627220,5680,5680,5680,5680,0
20240708,122500,30627220,5680,5680,5680,5680,0
20240708,122400,30627220,5680,5680,5680,5680,0
20240708,122300,30627220,5680,5680,5680,5680,0
20240708,122200,30627220,5680,5680,5680,5680,0
20240708,122100,30627220,5680,5680,5680,5680,0
20240708,122000,30627220,5680,5680,5680,5680,1
20240708,121900,30621540,5680,5680,5680,5680,0
20240708,121800,30621540,5680,5680,5680,5680,0
20240708,121700,30621540,5680,5680,5680,5680,0
20240708,121600,30621540,5680,5680,5680,5680,0
20240708,121500,30621540,5680,5680,5680,5680,0
20240708,121400,30621540,5680,5680,5680,5680,0
20240708,121300,30621540,5680,5680,5680,5680,0
20240708,121200,30621540,5680,5680,5680,5680,0
20240708,121100,30621540,5680,5680,5680,5680,0
20240708,121000,30621540,5680,5680,5680,5680,0
20240708,120900,30621540,5680,5680,5680,5680,0
20240708,120800,30621540,5680,5680,5680,5680,0
20240708,120700,30621540,5680,5680,5680,5680,0
20240708,120600,30621540,5680,5680,5680,5680,0
20240708,120500,30621540,5680,5680,5680,5680,0
20240708,120400,30621540,5680,5680,5680,5680,1
20240708,120300,30615860,5660,5660,5660,5660,0
20240708,120200,30615860,5660,5660,5660,5660,0
20240708,120100,30615860,5660,5660,5660,5660,0
20240708,120000,30615860,5660,5660,5660,5660,0
20240708,115900,30615860,5660,5660,5660,5660,0
20240708,115800,30615860,5660,5660,5660,5660,0
20240708,115700,30615860,5660,5660,5660,5660,0
20240708,115600,30615860,5660,5660,5660,5660,17
20240708,115500,30519640,5680,5680,5680,5680,0
20240708,115400,30519640,5680,5680,5680,5680,0
20240708,115300,30519640,5680,5680,5680,5680,0
20240708,115200,30519640,5680,5680,5680,5680,1
20240708,115100,30513960,5670,5670,5670,5670,0
20240708,115000,30513960,5670,5670,5670,5670,0
20240708,114900,30513960,5670,5670,5670,5670,0
20240708,114800,30513960,5670,5670,5670,5670,1
20240708,114700,30508290,5670,5670,5670,5670,20
20240708,114600,30394890,5660,5660,5660,5660,0
20240708,114500,30394890,5660,5660,5660,5660,0
20240708,114400,30394890,5660,5660,5660,5660,0
20240708,114300,30394890,5660,5660,5660,5660,0
20240708,114200,30394890,5660,5660,5660,5660,0
20240708,114100,30394890,5660,5660,5660,5660,0
20240708,114000,30394890,5660,5660,5660,5660,50
20240708,113900,30111890,5660,5660,5660,5660,21
20240708,113800,29993030,5670,5670,5670,5670,177
20240708,113700,28989440,5680,5680,5680,5680,0
20240708,113600,28989440,5680,5680,5680,5680,0
20240708,113500,28989440,5680,5680,5680,5680,0
20240708,113400,28989440,5680,5680,5680,5680,0
20240708,113300,28989440,5680,5680,5680,5680,0
20240708,113200,28989440,5680,5680,5680,5680,1
20240708,113100,28983760,5670,5670,5670,5670,0
20240708,113000,28983760,5670,5670,5670,5670,0
20240708,112900,28983760,5670,5670,5670,5670,0
20240708,112800,28983760,5670,5670,5670,5670,0
20240708,112700,28983760,5670,5670,5670,5670,0
20240708,112600,28983760,5670,5670,5670,5670,0
20240708,112500,28983760,5670,5670,5670,5670,0
20240708,112400,28983760,5670,5670,5670,5670,0
20240708,112300,28983760,5670,5670,5670,5670,0
20240708,112200,28983760,5670,5670,5670,5670,0
20240708,112100,28983760,5670,5670,5670,5670,0
20240708,112000,28983760,5670,5670,5670,5670,0
20240708,111900,28983760,5670,5670,5670,5670,0
20240708,111800,28983760,5670,5670,5670,5670,4
20240708,111700,28961080,5680,5680,5680,5680,1
20240708,111600,28955400,5690,5690,5690,5690,0
20240708,111500,28955400,5690,5690,5690,5690,0
20240708,111400,28955400,5690,5690,5690,5690,0
20240708,111300,28955400,5690,5690,5690,5690,0
20240708,111200,28955400,5690,5690,5690,5690,0
20240708,111100,28955400,5690,5690,5690,5690,0
20240708,111000,28955400,5690,5690,5690,5690,0
20240708,110900,28955400,5690,5690,5690,5690,0
20240708,110800,28955400,5690,5690,5690,5690,0
20240708,110700,28955400,5690,5690,5690,5690,0
20240708,110600,28955400,5690,5690,5690,5690,0
20240708,110500,28955400,5690,5690,5690,5690,0
20240708,110400,28955400,5690,5690,5690,5690,0
20240708,110300,28955400,5690,5690,5690,5690,0
20240708,110200,28955400,5690,5690,5690,5690,0
20240708,110100,28955400,5690,5690,5690,5690,1
20240708,110000,28949710,5660,5660,5660,5660,0
20240708,105900,28949710,5660,5660,5660,5660,0
20240708,105800,28949710,5660,5660,5660,5660,0
20240708,105700,28949710,5660,5660,5660,5660,0
20240708,105600,28949710,5660,5660,5660,5660,0
20240708,105500,28949710,5660,5660,5660,5660,0
20240708,105400,28949710,5660,5660,5660,5660,0
20240708,105300,28949710,5660,5660,5660,5660,850
20240708,105200,24138710,5690,5690,5690,5690,0
20240708,105100,24138710,5690,5690,5690,5690,0
20240708,105000,24138710,5690,5690,5690,5690,0
20240708,104900,24138710,5690,5690,5690,5690,0
20240708,104800,24138710,5690,5690,5690,5690,0
20240708,104700,24138710,5690,5690,5690,5690,0
20240708,104600,24138710,5690,5690,5690,5690,0
20240708,104500,24138710,5690,5690,5690,5690,1
20240708,104400,24133020,5670,5670,5670,5670,0
20240708,104300,24133020,5670,5670,5670,5670,0
20240708,104200,24133020,5670,5670,5670,5670,0
20240708,104100,24133020,5670,5670,5670,5670,0
20240708,104000,24133020,5670,5670,5670,5670,0
20240708,103900,24133020,5670,5670,5670,5670,0
20240708,103800,24133020,5670,5670,5670,5670,0
20240708,103700,24133020,5670,5670,5670,5670,0
20240708,103600,24133020,5670,5670,5670,5670,0
20240708,103500,24133020,5670,5670,5670,5670,0
20240708,103400,24133020,5670,5670,5670,5670,0
20240708,103300,24133020,5670,5670,5670,5670,42
20240708,103200,23894880,5670,5670,5670,5670,0
20240708,103100,23894880,5670,5670,5670,5670,0
20240708,103000,23894880,5670,5670,5670,5670,0
20240708,102900,23894880,5670,5670,5670,5650,2004
20240708,102800,12566510,5660,5660,5660,5660,0
20240708,102700,12566510,5660,5660,5660,5660,0
20240708,102600,12566510,5660,5660,5660,5660,0
20240708,102500,12566510,5660,5660,5660,5660,0
20240708,102400,12566510,5660,5660,5660,5660,0
20240708,102300,12566510,5660,5660,5660,5660,0
20240708,102200,12566510,5660,5660,5660,5660,0
20240708,102100,12566510,5660,5660,5660,5660,0
20240708,102000,12566510,5660,5660,5660,5660,0
20240708,101900,12566510,5660,5660,5660,5660,0
20240708,101800,12566510,5660,5660,5660,5660,0
20240708,101700,12566510,5660,5660,5660,5660,0
20240708,101600,12566510,5660,5670,5670,5660,623
20240708,101500,9034500,5690,5690,5690,5690,0
20240708,101400,9034500,5690,5690,5690,5690,0
20240708,101300,9034500,5690,5690,5690,5690,1
20240708,101200,9028810,5690,5690,5690,5690,0
20240708,101100,9028810,5690,5690,5690,5690,0
20240708,101000,9028810,5690,5690,5690,5690,0
20240708,100900,9028810,5690,5690,5690,5690,0
20240708,100800,9028810,5690,5690,5690,5690,4
20240708,100700,9006050,5670,5670,5670,5670,0
20240708,100600,9006050,5670,5670,5670,5670,0
20240708,100500,9006050,5670,5670,5670,5670,0
20240708,100400,9006050,5670,5670,5670,5670,0
20240708,100300,9006050,5670,5670,5670,5670,0
20240708,100200,9006050,5670,5670,5670,5670,0
20240708,100100,9006050,5670,5670,5670,5670,0
20240708,100000,9006050,5670,5670,5670,5670,0
20240708,095900,9006050,5670,5670,5670,5670,0
20240708,095800,9006050,5670,5670,5670,5670,500
20240708,095700,6171050,5670,5670,5670,5670,141
20240708,095600,5371580,5660,5660,5660,5660,0
20240708,095500,5371580,5660,5660,5660,5660,0
20240708,095400,5371580,5660,5660,5660,5660,0
20240708,095300,5371580,5660,5660,5660,5660,0
20240708,095200,5371580,5660,5660,5660,5660,0
20240708,095100,5371580,5660,5660,5660,5660,0
20240708,095000,5371580,5660,5660,5660,5660,0
20240708,094900,5371580,5660,5660,5660,5660,0
20240708,094800,5371580,5660,5660,5660,5660,0
20240708,094700,5371580,5660,5660,5660,5660,0
20240708,094600,5371580,5660,5660,5660,5660,0
20240708,094500,5371580,5660,5660,5660,5660,0
20240708,094400,5371580,5660,5660,5660,5660,40
20240708,094300,5145180,5660,5660,5660,5660,171
20240708,094200,4177320,5660,5660,5660,5660,0
20240708,094100,4177320,5660,5660,5660,5660,0
20240708,094000,4177320,5660,5660,5660,5660,0
20240708,093900,4177320,5660,5660,5660,5660,0
20240708,093800,4177320,5660,5660,5660,5660,0
20240708,093700,4177320,5660,5660,5660,5660,0
20240708,093600,4177320,5660,5660,5660,5660,0
20240708,093500,4177320,5660,5660,5660,5660,0
20240708,093400,4177320,5660,5660,5660,5660,0
20240708,093300,4177320,5660,5660,5660,5660,1
20240708,093200,4171660,5660,5660,5660,5660,12
20240708,093100,4103740,5660,5660,5660,5660,12
20240708,093000,4035820,5660,5690,5690,5660,13
20240708,092900,3962210,5660,5660,5660,5660,12
20240708,092800,3894290,5660,5660,5660,5660,12
20240708,092700,3826370,5660,5660,5660,5660,12
20240708,092600,3758450,5660,5660,5660,5660,1
20240708,092500,3752790,5660,5660,5660,5660,11
20240708,092400,3690530,5660,5660,5660,5660,12
20240708,092300,3622610,5660,5660,5660,5660,12
20240708,092200,3554690,5660,5660,5660,5660,12
20240708,092100,3486770,5660,5660,5660,5660,12
20240708,092000,3418850,5660,5660,5660,5660,12
20240708,091900,3350930,5660,5660,5660,5660,12
20240708,091800,3283010,5660,5660,5660,5660,12
20240708,091700,3215090,5660,5660,5660,5660,12
20240708,091600,3147170,5660,5660,5660,5660,12
20240708,091500,3079250,5660,5670,5670,5660,45
20240708,091400,2824220,5660,5660,5660,5660,12
20240708,091300,2756300,5660,5660,5660,5660,17
20240708,091200,2660080,5660,5660,5660,5660,12
20240708,091100,2592160,5660,5660,5660,5660,12
20240708,091000,2524240,5660,5660,5670,5660,52
20240708,090900,2229520,5660,5660,5660,5660,12
20240708,090800,2161600,5670,5670,5670,5670,149
20240708,090700,1316770,5710,5670,5710,5660,82
20240708,090600,851450,5670,5670,5670,5670,14
20240708,090500,772070,5670,5670,5670,5670,19
20240708,090400,664340,5670,5670,5670,5670,14
20240708,090300,584960,5670,5670,5670,5670,14
20240708,090200,505580,5670,5670,5670,5670,12
20240708,090100,437540,5680,5680,5680,5680,40
20240708,090000,210340,5680,5700,5700,5680,37