KissMeData/014130/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,190100,127580110,4205,4205,4205,4205,491
20240708,190000,127580110,4205,4205,4205,4205,0
20240708,185900,127580110,4205,4205,4205,4205,0
20240708,185800,127580110,4205,4205,4205,4205,0
20240708,185700,127580110,4205,4205,4205,4205,0
20240708,185600,127580110,4205,4205,4205,4205,0
20240708,185500,127580110,4205,4205,4205,4205,0
20240708,185400,127580110,4205,4205,4205,4205,0
20240708,185300,127580110,4205,4205,4205,4205,0
20240708,185200,127580110,4205,4205,4205,4205,0
20240708,185100,127580110,4205,4205,4205,4205,0
20240708,185000,127580110,4205,4205,4205,4205,0
20240708,184900,127580110,4205,4205,4205,4205,0
20240708,184800,127580110,4205,4205,4205,4205,0
20240708,184700,127580110,4205,4205,4205,4205,0
20240708,184600,127580110,4205,4205,4205,4205,0
20240708,184500,127580110,4205,4205,4205,4205,0
20240708,184400,127580110,4205,4205,4205,4205,0
20240708,184300,127580110,4205,4205,4205,4205,0
20240708,184200,127580110,4205,4205,4205,4205,0
20240708,184100,127580110,4205,4205,4205,4205,0
20240708,184000,127580110,4205,4205,4205,4205,0
20240708,183900,127580110,4205,4205,4205,4205,0
20240708,183800,127580110,4205,4205,4205,4205,0
20240708,183700,127580110,4205,4205,4205,4205,0
20240708,183600,127580110,4205,4205,4205,4205,0
20240708,183500,127580110,4205,4205,4205,4205,0
20240708,183400,127580110,4205,4205,4205,4205,0
20240708,183300,127580110,4205,4205,4205,4205,0
20240708,183200,127580110,4205,4205,4205,4205,0
20240708,183100,127580110,4205,4205,4205,4205,491
20240708,183000,127580110,4205,4205,4205,4205,0
20240708,182900,127580110,4205,4205,4205,4205,0
20240708,182800,127580110,4205,4205,4205,4205,0
20240708,182700,127580110,4205,4205,4205,4205,0
20240708,182600,127580110,4205,4205,4205,4205,0
20240708,182500,127580110,4205,4205,4205,4205,0
20240708,182400,127580110,4205,4205,4205,4205,0
20240708,182300,127580110,4205,4205,4205,4205,0
20240708,182200,127580110,4205,4205,4205,4205,0
20240708,182100,127580110,4205,4205,4205,4205,0
20240708,182000,127580110,4205,4205,4205,4205,0
20240708,181900,127580110,4205,4205,4205,4205,0
20240708,181800,127580110,4205,4205,4205,4205,0
20240708,181700,127580110,4205,4205,4205,4205,0
20240708,181600,127580110,4205,4205,4205,4205,0
20240708,181500,127580110,4205,4205,4205,4205,0
20240708,181400,127580110,4205,4205,4205,4205,0
20240708,181300,127580110,4205,4205,4205,4205,0
20240708,181200,127580110,4205,4205,4205,4205,0
20240708,181100,127580110,4205,4205,4205,4205,0
20240708,181000,127580110,4205,4205,4205,4205,0
20240708,180900,127580110,4205,4205,4205,4205,0
20240708,180800,127580110,4205,4205,4205,4205,0
20240708,180700,127580110,4205,4205,4205,4205,0
20240708,180600,127580110,4205,4205,4205,4205,0
20240708,180500,127580110,4205,4205,4205,4205,0
20240708,180400,127580110,4205,4205,4205,4205,0
20240708,180300,127580110,4205,4205,4205,4205,0
20240708,180200,127580110,4205,4205,4205,4205,0
20240708,180100,127580110,4205,4205,4205,4205,491
20240708,180000,127580110,4205,4205,4205,4205,0
20240708,175900,127580110,4205,4205,4205,4205,0
20240708,175800,127580110,4205,4205,4205,4205,0
20240708,175700,127580110,4205,4205,4205,4205,0
20240708,175600,127580110,4205,4205,4205,4205,0
20240708,175500,127580110,4205,4205,4205,4205,0
20240708,175400,127580110,4205,4205,4205,4205,0
20240708,175300,127580110,4205,4205,4205,4205,0
20240708,175200,127580110,4205,4205,4205,4205,0
20240708,175100,127580110,4205,4205,4205,4205,0
20240708,175000,127580110,4205,4205,4205,4205,0
20240708,174900,127580110,4205,4205,4205,4205,0
20240708,174800,127580110,4205,4205,4205,4205,0
20240708,174700,127580110,4205,4205,4205,4205,0
20240708,174600,127580110,4205,4205,4205,4205,0
20240708,174500,127580110,4205,4205,4205,4205,0
20240708,174400,127580110,4205,4205,4205,4205,0
20240708,174300,127580110,4205,4205,4205,4205,0
20240708,174200,127580110,4205,4205,4205,4205,0
20240708,174100,127580110,4205,4205,4205,4205,0
20240708,174000,127580110,4205,4205,4205,4205,0
20240708,173900,127580110,4205,4205,4205,4205,0
20240708,173800,127580110,4205,4205,4205,4205,0
20240708,173700,127580110,4205,4205,4205,4205,0
20240708,173600,127580110,4205,4205,4205,4205,0
20240708,173500,127580110,4205,4205,4205,4205,0
20240708,173400,127580110,4205,4205,4205,4205,0
20240708,173300,127580110,4205,4205,4205,4205,0
20240708,173200,127580110,4205,4205,4205,4205,0
20240708,173100,127580110,4205,4205,4205,4205,491
20240708,173000,127580110,4205,4205,4205,4205,0
20240708,172900,127580110,4205,4205,4205,4205,0
20240708,172800,127580110,4205,4205,4205,4205,0
20240708,172700,127580110,4205,4205,4205,4205,0
20240708,172600,127580110,4205,4205,4205,4205,0
20240708,172500,127580110,4205,4205,4205,4205,0
20240708,172400,127580110,4205,4205,4205,4205,0
20240708,172300,127580110,4205,4205,4205,4205,0
20240708,172200,127580110,4205,4205,4205,4205,0
20240708,172100,127580110,4205,4205,4205,4205,0
20240708,172000,127580110,4205,4205,4205,4205,0
20240708,171900,127580110,4205,4205,4205,4205,0
20240708,171800,127580110,4205,4205,4205,4205,0
20240708,171700,127580110,4205,4205,4205,4205,0
20240708,171600,127580110,4205,4205,4205,4205,0
20240708,171500,127580110,4205,4205,4205,4205,0
20240708,171400,127580110,4205,4205,4205,4205,0
20240708,171300,127580110,4205,4205,4205,4205,0
20240708,171200,127580110,4205,4205,4205,4205,0
20240708,171100,127580110,4205,4205,4205,4205,0
20240708,171000,127580110,4205,4205,4205,4205,0
20240708,170900,127580110,4205,4205,4205,4205,0
20240708,170800,127580110,4205,4205,4205,4205,0
20240708,170700,127580110,4205,4205,4205,4205,0
20240708,170600,127580110,4205,4205,4205,4205,0
20240708,170500,127580110,4205,4205,4205,4205,0
20240708,170400,127580110,4205,4205,4205,4205,0
20240708,170300,127580110,4205,4205,4205,4205,0
20240708,170200,127580110,4205,4205,4205,4205,0
20240708,170100,127580110,4205,4205,4205,4205,491
20240708,170000,127580110,4205,4205,4205,4205,0
20240708,165900,127580110,4205,4205,4205,4205,0
20240708,165800,127580110,4205,4205,4205,4205,0
20240708,165700,127580110,4205,4205,4205,4205,0
20240708,165600,127580110,4205,4205,4205,4205,0
20240708,165500,127580110,4205,4205,4205,4205,0
20240708,165400,127580110,4205,4205,4205,4205,0
20240708,165300,127580110,4205,4205,4205,4205,0
20240708,165200,127580110,4205,4205,4205,4205,0
20240708,165100,127580110,4205,4205,4205,4205,0
20240708,165000,127580110,4205,4205,4205,4205,0
20240708,164900,127580110,4205,4205,4205,4205,0
20240708,164800,127580110,4205,4205,4205,4205,0
20240708,164700,127580110,4205,4205,4205,4205,0
20240708,164600,127580110,4205,4205,4205,4205,0
20240708,164500,127580110,4205,4205,4205,4205,0
20240708,164400,127580110,4205,4205,4205,4205,0
20240708,164300,127580110,4205,4205,4205,4205,0
20240708,164200,127580110,4205,4205,4205,4205,0
20240708,164100,127580110,4205,4205,4205,4205,0
20240708,164000,127580110,4205,4205,4205,4205,0
20240708,163900,127580110,4205,4205,4205,4205,0
20240708,163800,127580110,4205,4205,4205,4205,0
20240708,163700,127580110,4205,4205,4205,4205,0
20240708,163600,127580110,4205,4205,4205,4205,0
20240708,163500,127580110,4205,4205,4205,4205,0
20240708,163400,127580110,4205,4205,4205,4205,0
20240708,163300,127580110,4205,4205,4205,4205,0
20240708,163200,127580110,4205,4205,4205,4205,0
20240708,163100,127580110,4205,4205,4205,4205,491
20240708,163000,127580110,4205,4205,4205,4205,0
20240708,162900,127580110,4205,4205,4205,4205,0
20240708,162800,127580110,4205,4205,4205,4205,0
20240708,162700,127580110,4205,4205,4205,4205,0
20240708,162600,127580110,4205,4205,4205,4205,0
20240708,162500,127580110,4205,4205,4205,4205,0
20240708,162400,127580110,4205,4205,4205,4205,0
20240708,162300,127580110,4205,4205,4205,4205,0
20240708,162200,127580110,4205,4205,4205,4205,0
20240708,162100,127580110,4205,4205,4205,4205,0
20240708,162000,127580110,4205,4205,4205,4205,0
20240708,161900,127580110,4205,4205,4205,4205,0
20240708,161800,127580110,4205,4205,4205,4205,0
20240708,161700,127580110,4205,4205,4205,4205,0
20240708,161600,127580110,4205,4205,4205,4205,0
20240708,161500,127580110,4205,4205,4205,4205,0
20240708,161400,127580110,4205,4205,4205,4205,0
20240708,161300,127580110,4205,4205,4205,4205,0
20240708,161200,127580110,4205,4205,4205,4205,0
20240708,161100,127580110,4205,4205,4205,4205,0
20240708,161000,127580110,4205,4205,4205,4205,0
20240708,160900,127580110,4205,4205,4205,4205,0
20240708,160800,127580110,4205,4205,4205,4205,0
20240708,160700,127580110,4205,4205,4205,4205,0
20240708,160600,127580110,4205,4205,4205,4205,0
20240708,160500,127580110,4205,4205,4205,4205,0
20240708,160400,127580110,4205,4205,4205,4205,0
20240708,160300,127580110,4205,4205,4205,4205,0
20240708,160200,127580110,4205,4205,4205,4205,0
20240708,160100,127580110,4205,4205,4205,4205,491
20240708,160000,127580110,4205,4205,4205,4205,0
20240708,155900,127580110,4205,4205,4205,4205,0
20240708,155800,127580110,4205,4205,4205,4205,0
20240708,155700,127580110,4205,4205,4205,4205,0
20240708,155600,127580110,4205,4205,4205,4205,0
20240708,155500,127580110,4205,4205,4205,4205,0
20240708,155400,127580110,4205,4205,4205,4205,0
20240708,155300,127580110,4205,4205,4205,4205,0
20240708,155200,127580110,4205,4205,4205,4205,0
20240708,155100,127580110,4205,4205,4205,4205,0
20240708,155000,127580110,4205,4205,4205,4205,0
20240708,154900,127580110,4205,4205,4205,4205,0
20240708,154800,127580110,4205,4205,4205,4205,0
20240708,154700,127580110,4205,4205,4205,4205,0
20240708,154600,127580110,4205,4205,4205,4205,0
20240708,154500,127580110,4205,4205,4205,4205,0
20240708,154400,127580110,4205,4205,4205,4205,0
20240708,154300,127580110,4205,4205,4205,4205,0
20240708,154200,127580110,4205,4205,4205,4205,0
20240708,154100,127580110,4205,4205,4205,4205,0
20240708,154000,127580110,4205,4205,4205,4205,0
20240708,153900,127580110,4205,4205,4205,4205,0
20240708,153800,127580110,4205,4205,4205,4205,0
20240708,153700,127580110,4205,4205,4205,4205,0
20240708,153600,127580110,4205,4205,4205,4205,0
20240708,153500,127580110,4205,4205,4205,4205,0
20240708,153400,127580110,4205,4205,4205,4205,0
20240708,153300,127580110,4205,4205,4205,4205,0
20240708,153200,127580110,4205,4205,4205,4205,0
20240708,153100,127580110,4205,4205,4205,4205,491
20240708,153000,127580110,4205,4205,4205,4205,491
20240708,152900,125515455,4200,4200,4200,4200,0
20240708,152800,125515455,4200,4200,4200,4200,0
20240708,152700,125515455,4200,4200,4200,4200,0
20240708,152600,125515455,4200,4200,4200,4200,0
20240708,152500,125515455,4200,4200,4200,4200,0
20240708,152400,125515455,4200,4200,4200,4200,0
20240708,152300,125515455,4200,4200,4200,4200,0
20240708,152200,125515455,4200,4200,4200,4200,0
20240708,152100,125515455,4200,4200,4200,4200,0
20240708,152000,125515455,4200,4200,4200,4200,0
20240708,151900,125515455,4200,4200,4200,4200,11
20240708,151800,125469255,4200,4200,4200,4195,84
20240708,151700,125116705,4175,4175,4175,4175,709
20240708,151600,122156630,4175,4175,4175,4175,3
20240708,151500,122144105,4175,4170,4175,4165,87
20240708,151400,121781725,4175,4170,4175,4170,186
20240708,151300,121005180,4175,4175,4175,4175,0
20240708,151200,121005180,4175,4170,4175,4170,210
20240708,151100,120129430,4175,4170,4175,4170,5
20240708,151000,120108560,4175,4175,4175,4170,91
20240708,150900,119728670,4180,4195,4195,4180,44
20240708,150800,119544690,4180,4195,4195,4180,500
20240708,150700,117454675,4185,4190,4195,4185,35
20240708,150600,117307955,4195,4195,4195,4195,7
20240708,150500,117278590,4200,4200,4200,4200,0
20240708,150400,117278590,4200,4200,4200,4200,0
20240708,150300,117278590,4200,4200,4200,4200,0
20240708,150200,117278590,4200,4200,4200,4200,0
20240708,150100,117278590,4200,4200,4200,4200,0
20240708,150000,117278590,4200,4200,4200,4200,0
20240708,145900,117278590,4200,4200,4200,4200,0
20240708,145800,117278590,4200,4200,4200,4200,0
20240708,145700,117278590,4200,4200,4200,4200,0
20240708,145600,117278590,4200,4200,4200,4200,1
20240708,145500,117274390,4200,4200,4200,4200,420
20240708,145400,115510390,4205,4205,4205,4205,0
20240708,145300,115510390,4205,4205,4205,4205,0
20240708,145200,115510390,4205,4205,4205,4205,0
20240708,145100,115510390,4205,4205,4205,4205,0
20240708,145000,115510390,4205,4205,4205,4205,0
20240708,144900,115510390,4205,4205,4205,4205,0
20240708,144800,115510390,4205,4205,4205,4205,0
20240708,144700,115510390,4205,4205,4205,4205,0
20240708,144600,115510390,4205,4205,4205,4205,0
20240708,144500,115510390,4205,4205,4205,4205,0
20240708,144400,115510390,4205,4205,4205,4205,0
20240708,144300,115510390,4205,4205,4205,4205,0
20240708,144200,115510390,4205,4205,4205,4205,0
20240708,144100,115510390,4205,4205,4205,4205,0
20240708,144000,115510390,4205,4205,4205,4205,0
20240708,143900,115510390,4205,4205,4205,4205,0
20240708,143800,115510390,4205,4205,4205,4205,0
20240708,143700,115510390,4205,4205,4205,4205,0
20240708,143600,115510390,4205,4205,4205,4205,0
20240708,143500,115510390,4205,4205,4205,4205,0
20240708,143400,115510390,4205,4205,4205,4205,0
20240708,143300,115510390,4205,4205,4205,4205,0
20240708,143200,115510390,4205,4205,4205,4205,0
20240708,143100,115510390,4205,4205,4205,4205,0
20240708,143000,115510390,4205,4205,4205,4205,0
20240708,142900,115510390,4205,4205,4205,4205,0
20240708,142800,115510390,4205,4205,4205,4205,0
20240708,142700,115510390,4205,4205,4205,4205,0
20240708,142600,115510390,4205,4205,4205,4205,0
20240708,142500,115510390,4205,4205,4205,4205,0
20240708,142400,115510390,4205,4205,4205,4205,0
20240708,142300,115510390,4205,4205,4205,4205,0
20240708,142200,115510390,4205,4205,4205,4205,0
20240708,142100,115510390,4205,4205,4205,4205,0
20240708,142000,115510390,4205,4200,4205,4200,11
20240708,141900,115464155,4200,4200,4200,4200,0
20240708,141800,115464155,4200,4190,4200,4190,220
20240708,141700,114541380,4190,4190,4190,4190,0
20240708,141600,114541380,4190,4190,4190,4190,0
20240708,141500,114541380,4190,4190,4190,4190,0
20240708,141400,114541380,4190,4195,4195,4190,2
20240708,141300,114532995,4190,4190,4190,4180,2324
20240708,141200,104807565,4195,4195,4195,4190,202
20240708,141100,103961170,4200,4200,4200,4200,0
20240708,141000,103961170,4200,4200,4200,4200,0
20240708,140900,103961170,4200,4200,4200,4200,0
20240708,140800,103961170,4200,4200,4200,4200,1
20240708,140700,103956970,4195,4195,4195,4195,1
20240708,140600,103952775,4200,4200,4200,4200,0
20240708,140500,103952775,4200,4200,4200,4200,1
20240708,140400,103948575,4200,4195,4205,4195,26
20240708,140300,103839260,4190,4195,4195,4190,123
20240708,140200,103323840,4200,4205,4205,4200,105
20240708,140100,102882830,4215,4215,4215,4215,0
20240708,140000,102882830,4215,4215,4215,4215,1
20240708,135900,102878615,4205,4210,4210,4205,150
20240708,135800,102247805,4220,4215,4220,4215,4
20240708,135700,102230940,4220,4220,4220,4220,1
20240708,135600,102226720,4225,4225,4225,4225,0
20240708,135500,102226720,4225,4225,4225,4225,0
20240708,135400,102226720,4225,4225,4225,4225,0
20240708,135300,102226720,4225,4220,4225,4220,248
20240708,135200,101180155,4225,4225,4225,4225,0
20240708,135100,101180155,4225,4220,4225,4220,133
20240708,135000,100618890,4230,4230,4230,4230,1
20240708,134900,100614660,4225,4240,4260,4220,4378
20240708,134800,82056710,4245,4220,4245,4220,394
20240708,134700,80391545,4220,4230,4230,4220,324
20240708,134600,79024235,4220,4220,4240,4220,229
20240708,134500,78055685,4220,4210,4220,4210,3
20240708,134400,78043040,4210,4195,4210,4195,1456
20240708,134300,71929905,4195,4195,4195,4195,0
20240708,134200,71929905,4195,4195,4195,4195,0
20240708,134100,71929905,4195,4195,4195,4195,0
20240708,134000,71929905,4195,4195,4195,4195,0
20240708,133900,71929905,4195,4195,4195,4195,0
20240708,133800,71929905,4195,4195,4195,4195,0
20240708,133700,71929905,4195,4195,4195,4195,0
20240708,133600,71929905,4195,4195,4195,4195,0
20240708,133500,71929905,4195,4195,4195,4195,0
20240708,133400,71929905,4195,4195,4195,4195,0
20240708,133300,71929905,4195,4195,4195,4195,1
20240708,133200,71925710,4190,4190,4190,4190,128
20240708,133100,71389390,4190,4190,4190,4190,0
20240708,133000,71389390,4190,4190,4190,4190,0
20240708,132900,71389390,4190,4190,4190,4190,34
20240708,132800,71246930,4195,4195,4195,4195,31
20240708,132700,71116885,4200,4200,4200,4200,0
20240708,132600,71116885,4200,4200,4200,4200,0
20240708,132500,71116885,4200,4200,4200,4200,0
20240708,132400,71116885,4200,4200,4200,4200,0
20240708,132300,71116885,4200,4195,4200,4195,249
20240708,132200,70072010,4195,4195,4195,4195,0
20240708,132100,70072010,4195,4195,4195,4195,0
20240708,132000,70072010,4195,4190,4195,4190,2
20240708,131900,70063625,4185,4185,4185,4185,109
20240708,131800,69607460,4185,4185,4185,4185,1
20240708,131700,69603275,4185,4180,4185,4180,124
20240708,131600,69084950,4180,4180,4180,4180,112
20240708,131500,68616790,4180,4180,4180,4180,0
20240708,131400,68616790,4180,4180,4180,4180,0
20240708,131300,68616790,4180,4180,4180,4180,0
20240708,131200,68616790,4180,4180,4180,4180,0
20240708,131100,68616790,4180,4180,4180,4180,0
20240708,131000,68616790,4180,4180,4180,4180,0
20240708,130900,68616790,4180,4180,4180,4180,0
20240708,130800,68616790,4180,4180,4180,4180,0
20240708,130700,68616790,4180,4180,4180,4180,0
20240708,130600,68616790,4180,4180,4180,4180,0
20240708,130500,68616790,4180,4175,4180,4175,7
20240708,130400,68587545,4175,4170,4175,4170,6
20240708,130300,68562505,4175,4175,4175,4170,21
20240708,130200,68474835,4175,4170,4175,4170,241
20240708,130100,67469860,4170,4170,4170,4170,0
20240708,130000,67469860,4170,4170,4170,4170,0
20240708,125900,67469860,4170,4170,4170,4170,0
20240708,125800,67469860,4170,4170,4170,4170,0
20240708,125700,67469860,4170,4170,4170,4170,0
20240708,125600,67469860,4170,4170,4170,4170,0
20240708,125500,67469860,4170,4170,4170,4170,5
20240708,125400,67449010,4170,4165,4170,4165,1001
20240708,125300,63274850,4170,4170,4170,4170,0
20240708,125200,63274850,4170,4170,4170,4170,0
20240708,125100,63274850,4170,4170,4170,4170,0
20240708,125000,63274850,4170,4170,4170,4170,0
20240708,124900,63274850,4170,4170,4170,4170,0
20240708,124800,63274850,4170,4170,4170,4170,0
20240708,124700,63274850,4170,4170,4170,4170,0
20240708,124600,63274850,4170,4170,4170,4170,0
20240708,124500,63274850,4170,4170,4170,4170,0
20240708,124400,63274850,4170,4170,4170,4170,0
20240708,124300,63274850,4170,4155,4170,4155,11
20240708,124200,63229090,4170,4170,4170,4170,0
20240708,124100,63229090,4170,4170,4170,4170,0
20240708,124000,63229090,4170,4170,4170,4170,0
20240708,123900,63229090,4170,4170,4170,4170,0
20240708,123800,63229090,4170,4170,4170,4170,0
20240708,123700,63229090,4170,4170,4170,4170,0
20240708,123600,63229090,4170,4170,4170,4170,0
20240708,123500,63229090,4170,4155,4170,4150,202
20240708,123400,62390745,4170,4165,4170,4165,2
20240708,123300,62382410,4170,4170,4170,4170,0
20240708,123200,62382410,4170,4170,4170,4170,0
20240708,123100,62382410,4170,4155,4170,4155,102
20240708,123000,61957125,4155,4140,4160,4140,3780
20240708,122900,46263695,4140,4140,4140,4140,0
20240708,122800,46263695,4140,4140,4140,4140,0
20240708,122700,46263695,4140,4140,4140,4140,1
20240708,122600,46259555,4140,4140,4140,4140,0
20240708,122500,46259555,4140,4140,4140,4140,1
20240708,122400,46255415,4140,4140,4140,4140,0
20240708,122300,46255415,4140,4140,4140,4140,0
20240708,122200,46255415,4140,4140,4140,4140,0
20240708,122100,46255415,4140,4140,4140,4130,271
20240708,122000,45135570,4150,4150,4150,4150,0
20240708,121900,45135570,4150,4150,4150,4150,0
20240708,121800,45135570,4150,4140,4150,4140,102
20240708,121700,44713280,4140,4140,4140,4140,0
20240708,121600,44713280,4140,4140,4140,4140,0
20240708,121500,44713280,4140,4140,4140,4140,0
20240708,121400,44713280,4140,4140,4140,4140,2
20240708,121300,44705000,4140,4140,4140,4140,0
20240708,121200,44705000,4140,4140,4140,4140,0
20240708,121100,44705000,4140,4140,4140,4140,0
20240708,121000,44705000,4140,4140,4140,4140,1
20240708,120900,44700860,4135,4135,4135,4135,0
20240708,120800,44700860,4135,4135,4135,4135,0
20240708,120700,44700860,4135,4135,4135,4135,0
20240708,120600,44700860,4135,4135,4135,4135,0
20240708,120500,44700860,4135,4135,4135,4135,0
20240708,120400,44700860,4135,4135,4135,4135,0
20240708,120300,44700860,4135,4135,4135,4135,0
20240708,120200,44700860,4135,4135,4135,4135,0
20240708,120100,44700860,4135,4135,4135,4135,0
20240708,120000,44700860,4135,4135,4135,4135,0
20240708,115900,44700860,4135,4135,4135,4135,0
20240708,115800,44700860,4135,4135,4135,4135,0
20240708,115700,44700860,4135,4135,4135,4135,0
20240708,115600,44700860,4135,4135,4135,4135,0
20240708,115500,44700860,4135,4135,4135,4135,85
20240708,115400,44349385,4140,4140,4140,4140,0
20240708,115300,44349385,4140,4140,4140,4140,0
20240708,115200,44349385,4140,4140,4140,4140,0
20240708,115100,44349385,4140,4140,4140,4140,0
20240708,115000,44349385,4140,4140,4140,4140,0
20240708,114900,44349385,4140,4140,4140,4140,0
20240708,114800,44349385,4140,4140,4140,4140,0
20240708,114700,44349385,4140,4140,4140,4140,5
20240708,114600,44328685,4140,4140,4140,4140,0
20240708,114500,44328685,4140,4140,4140,4140,0
20240708,114400,44328685,4140,4140,4140,4140,0
20240708,114300,44328685,4140,4140,4140,4140,0
20240708,114200,44328685,4140,4140,4140,4140,0
20240708,114100,44328685,4140,4140,4140,4140,0
20240708,114000,44328685,4140,4140,4140,4140,0
20240708,113900,44328685,4140,4140,4140,4140,0
20240708,113800,44328685,4140,4140,4140,4140,0
20240708,113700,44328685,4140,4140,4140,4140,5
20240708,113600,44307985,4140,4140,4140,4140,0
20240708,113500,44307985,4140,4140,4140,4140,0
20240708,113400,44307985,4140,4140,4140,4140,0
20240708,113300,44307985,4140,4140,4140,4140,0
20240708,113200,44307985,4140,4135,4140,4135,11
20240708,113100,44262495,4140,4140,4140,4140,0
20240708,113000,44262495,4140,4140,4140,4140,200
20240708,112900,43434495,4140,4140,4140,4140,0
20240708,112800,43434495,4140,4140,4140,4140,100
20240708,112700,43020495,4140,4140,4140,4140,0
20240708,112600,43020495,4140,4140,4140,4140,0
20240708,112500,43020495,4140,4140,4140,4140,0
20240708,112400,43020495,4140,4140,4140,4140,0
20240708,112300,43020495,4140,4140,4140,4140,100
20240708,112200,42606495,4145,4145,4145,4145,0
20240708,112100,42606495,4145,4145,4145,4145,0
20240708,112000,42606495,4145,4145,4145,4145,0
20240708,111900,42606495,4145,4145,4145,4145,0
20240708,111800,42606495,4145,4145,4145,4145,0
20240708,111700,42606495,4145,4145,4145,4145,0
20240708,111600,42606495,4145,4145,4145,4145,0
20240708,111500,42606495,4145,4145,4145,4145,0
20240708,111400,42606495,4145,4145,4145,4145,200
20240708,111300,41777495,4145,4145,4145,4145,0
20240708,111200,41777495,4145,4145,4145,4145,0
20240708,111100,41777495,4145,4145,4145,4145,0
20240708,111000,41777495,4145,4145,4145,4145,0
20240708,110900,41777495,4145,4145,4145,4145,0
20240708,110800,41777495,4145,4125,4150,4125,4712
20240708,110700,22292610,4120,4120,4120,4120,657
20240708,110600,19585770,4120,4120,4120,4120,2
20240708,110500,19577530,4120,4120,4120,4120,0
20240708,110400,19577530,4120,4120,4120,4120,0
20240708,110300,19577530,4120,4120,4120,4120,0
20240708,110200,19577530,4120,4120,4120,4120,200
20240708,110100,18753530,4120,4120,4120,4120,328
20240708,110000,17402170,4120,4120,4120,4120,1
20240708,105900,17398050,4120,4120,4120,4120,0
20240708,105800,17398050,4120,4120,4120,4120,0
20240708,105700,17398050,4120,4120,4120,4120,0
20240708,105600,17398050,4120,4120,4120,4120,0
20240708,105500,17398050,4120,4120,4120,4120,0
20240708,105400,17398050,4120,4120,4120,4120,0
20240708,105300,17398050,4120,4120,4120,4120,1
20240708,105200,17393930,4120,4120,4120,4120,0
20240708,105100,17393930,4120,4120,4120,4120,300
20240708,105000,16157930,4120,4120,4120,4120,0
20240708,104900,16157930,4120,4120,4120,4120,0
20240708,104800,16157930,4120,4120,4120,4120,0
20240708,104700,16157930,4120,4120,4120,4120,0
20240708,104600,16157930,4120,4120,4120,4120,0
20240708,104500,16157930,4120,4120,4120,4120,0
20240708,104400,16157930,4120,4120,4120,4120,0
20240708,104300,16157930,4120,4120,4120,4120,0
20240708,104200,16157930,4120,4120,4120,4120,0
20240708,104100,16157930,4120,4120,4120,4120,0
20240708,104000,16157930,4120,4120,4120,4120,0
20240708,103900,16157930,4120,4120,4120,4120,0
20240708,103800,16157930,4120,4120,4120,4120,0
20240708,103700,16157930,4120,4120,4120,4120,0
20240708,103600,16157930,4120,4120,4120,4120,0
20240708,103500,16157930,4120,4120,4120,4120,0
20240708,103400,16157930,4120,4120,4120,4120,0
20240708,103300,16157930,4120,4120,4120,4120,3
20240708,103200,16145570,4120,4120,4120,4120,100
20240708,103100,15733570,4110,4110,4110,4110,0
20240708,103000,15733570,4110,4110,4110,4110,0
20240708,102900,15733570,4110,4115,4115,4110,210
20240708,102800,14870390,4120,4120,4120,4120,0
20240708,102700,14870390,4120,4120,4120,4120,0
20240708,102600,14870390,4120,4120,4120,4120,0
20240708,102500,14870390,4120,4120,4120,4120,77
20240708,102400,14553150,4120,4120,4120,4120,0
20240708,102300,14553150,4120,4120,4120,4120,0
20240708,102200,14553150,4120,4120,4120,4120,0
20240708,102100,14553150,4120,4120,4120,4120,0
20240708,102000,14553150,4120,4120,4120,4120,100
20240708,101900,14141150,4120,4120,4120,4120,0
20240708,101800,14141150,4120,4120,4120,4120,0
20240708,101700,14141150,4120,4120,4120,4120,0
20240708,101600,14141150,4120,4120,4120,4120,4
20240708,101500,14124670,4120,4120,4120,4120,0
20240708,101400,14124670,4120,4120,4120,4120,0
20240708,101300,14124670,4120,4120,4120,4120,1
20240708,101200,14120550,4115,4115,4115,4115,0
20240708,101100,14120550,4115,4115,4115,4115,60
20240708,101000,13873650,4115,4115,4115,4115,35
20240708,100900,13729625,4115,4115,4115,4115,0
20240708,100800,13729625,4115,4115,4115,4115,0
20240708,100700,13729625,4115,4115,4115,4115,1
20240708,100600,13725510,4110,4110,4110,4110,2
20240708,100500,13717290,4115,4115,4115,4115,24
20240708,100400,13618530,4115,4115,4115,4115,0
20240708,100300,13618530,4115,4115,4115,4115,0
20240708,100200,13618530,4115,4115,4115,4115,0
20240708,100100,13618530,4115,4115,4115,4115,0
20240708,100000,13618530,4115,4115,4115,4115,0
20240708,095900,13618530,4115,4115,4115,4115,0
20240708,095800,13618530,4115,4115,4115,4115,216
20240708,095700,12729690,4115,4115,4115,4115,50
20240708,095600,12523940,4115,4115,4115,4115,0
20240708,095500,12523940,4115,4115,4115,4115,1
20240708,095400,12519825,4115,4115,4115,4115,0
20240708,095300,12519825,4115,4115,4115,4115,0
20240708,095200,12519825,4115,4115,4115,4115,1
20240708,095100,12515710,4110,4110,4110,4110,0
20240708,095000,12515710,4110,4110,4110,4110,0
20240708,094900,12515710,4110,4120,4120,4110,270
20240708,094800,11404510,4120,4120,4120,4120,100
20240708,094700,10992510,4115,4115,4115,4115,0
20240708,094600,10992510,4115,4115,4115,4115,1
20240708,094500,10988395,4120,4120,4120,4120,0
20240708,094400,10988395,4120,4120,4120,4120,0
20240708,094300,10988395,4120,4120,4120,4120,26
20240708,094200,10881275,4125,4125,4125,4125,0
20240708,094100,10881275,4125,4125,4125,4125,0
20240708,094000,10881275,4125,4125,4125,4125,0
20240708,093900,10881275,4125,4125,4125,4125,1
20240708,093800,10877150,4120,4120,4120,4120,121
20240708,093700,10378630,4115,4115,4115,4115,250
20240708,093600,9349880,4115,4115,4115,4115,0
20240708,093500,9349880,4115,4110,4115,4105,10
20240708,093400,9308745,4115,4115,4115,4115,0
20240708,093300,9308745,4115,4115,4115,4115,1
20240708,093200,9304630,4105,4105,4105,4105,0
20240708,093100,9304630,4105,4105,4105,4105,0
20240708,093000,9304630,4105,4105,4105,4105,200
20240708,092900,8483630,4115,4100,4115,4100,19
20240708,092800,8405575,4105,4105,4105,4105,0
20240708,092700,8405575,4105,4110,4110,4105,86
20240708,092600,8052150,4115,4110,4115,4110,79
20240708,092500,7727080,4115,4115,4115,4115,0
20240708,092400,7727080,4115,4115,4115,4115,1
20240708,092300,7722965,4110,4110,4110,4110,1
20240708,092200,7718855,4110,4110,4110,4110,1
20240708,092100,7714745,4125,4125,4125,4125,0
20240708,092000,7714745,4125,4110,4125,4110,24
20240708,091900,7615760,4125,4110,4125,4110,3
20240708,091800,7603400,4100,4100,4100,4100,0
20240708,091700,7603400,4100,4100,4100,4100,0
20240708,091600,7603400,4100,4100,4100,4100,0
20240708,091500,7603400,4100,4100,4100,4100,1
20240708,091400,7599300,4100,4100,4100,4100,31
20240708,091300,7472200,4100,4105,4105,4100,382
20240708,091200,5905945,4100,4100,4100,4100,0
20240708,091100,5905945,4100,4100,4100,4100,0
20240708,091000,5905945,4100,4100,4100,4100,0
20240708,090900,5905945,4100,4105,4125,4100,560
20240708,090800,3606170,4155,4155,4155,4155,0
20240708,090700,3606170,4155,4155,4155,4155,0
20240708,090600,3606170,4155,4155,4155,4155,0
20240708,090500,3606170,4155,4155,4155,4155,0
20240708,090400,3606170,4155,4155,4155,4155,0
20240708,090300,3606170,4155,4155,4155,4155,0
20240708,090200,3606170,4155,4135,4155,4135,120
20240708,090100,3108755,4115,4140,4160,4115,439
20240708,090000,1300340,4115,4115,4115,4115,316