KissMeData/024120/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,191100,198647840,4250,4250,4250,4250,271
20240708,191000,198647840,4250,4250,4250,4250,0
20240708,190900,198647840,4250,4250,4250,4250,0
20240708,190800,198647840,4250,4250,4250,4250,0
20240708,190700,198647840,4250,4250,4250,4250,0
20240708,190600,198647840,4250,4250,4250,4250,0
20240708,190500,198647840,4250,4250,4250,4250,0
20240708,190400,198647840,4250,4250,4250,4250,0
20240708,190300,198647840,4250,4250,4250,4250,0
20240708,190200,198647840,4250,4250,4250,4250,0
20240708,190100,198647840,4250,4250,4250,4250,0
20240708,190000,198647840,4250,4250,4250,4250,0
20240708,185900,198647840,4250,4250,4250,4250,0
20240708,185800,198647840,4250,4250,4250,4250,0
20240708,185700,198647840,4250,4250,4250,4250,0
20240708,185600,198647840,4250,4250,4250,4250,0
20240708,185500,198647840,4250,4250,4250,4250,0
20240708,185400,198647840,4250,4250,4250,4250,0
20240708,185300,198647840,4250,4250,4250,4250,0
20240708,185200,198647840,4250,4250,4250,4250,0
20240708,185100,198647840,4250,4250,4250,4250,0
20240708,185000,198647840,4250,4250,4250,4250,0
20240708,184900,198647840,4250,4250,4250,4250,0
20240708,184800,198647840,4250,4250,4250,4250,0
20240708,184700,198647840,4250,4250,4250,4250,0
20240708,184600,198647840,4250,4250,4250,4250,0
20240708,184500,198647840,4250,4250,4250,4250,0
20240708,184400,198647840,4250,4250,4250,4250,0
20240708,184300,198647840,4250,4250,4250,4250,0
20240708,184200,198647840,4250,4250,4250,4250,0
20240708,184100,198647840,4250,4250,4250,4250,271
20240708,184000,198647840,4250,4250,4250,4250,0
20240708,183900,198647840,4250,4250,4250,4250,0
20240708,183800,198647840,4250,4250,4250,4250,0
20240708,183700,198647840,4250,4250,4250,4250,0
20240708,183600,198647840,4250,4250,4250,4250,0
20240708,183500,198647840,4250,4250,4250,4250,0
20240708,183400,198647840,4250,4250,4250,4250,0
20240708,183300,198647840,4250,4250,4250,4250,0
20240708,183200,198647840,4250,4250,4250,4250,0
20240708,183100,198647840,4250,4250,4250,4250,0
20240708,183000,198647840,4250,4250,4250,4250,0
20240708,182900,198647840,4250,4250,4250,4250,0
20240708,182800,198647840,4250,4250,4250,4250,0
20240708,182700,198647840,4250,4250,4250,4250,0
20240708,182600,198647840,4250,4250,4250,4250,0
20240708,182500,198647840,4250,4250,4250,4250,0
20240708,182400,198647840,4250,4250,4250,4250,0
20240708,182300,198647840,4250,4250,4250,4250,0
20240708,182200,198647840,4250,4250,4250,4250,0
20240708,182100,198647840,4250,4250,4250,4250,0
20240708,182000,198647840,4250,4250,4250,4250,0
20240708,181900,198647840,4250,4250,4250,4250,0
20240708,181800,198647840,4250,4250,4250,4250,0
20240708,181700,198647840,4250,4250,4250,4250,0
20240708,181600,198647840,4250,4250,4250,4250,0
20240708,181500,198647840,4250,4250,4250,4250,0
20240708,181400,198647840,4250,4250,4250,4250,0
20240708,181300,198647840,4250,4250,4250,4250,0
20240708,181200,198647840,4250,4250,4250,4250,0
20240708,181100,198647840,4250,4250,4250,4250,271
20240708,181000,198647840,4250,4250,4250,4250,0
20240708,180900,198647840,4250,4250,4250,4250,0
20240708,180800,198647840,4250,4250,4250,4250,0
20240708,180700,198647840,4250,4250,4250,4250,0
20240708,180600,198647840,4250,4250,4250,4250,0
20240708,180500,198647840,4250,4250,4250,4250,0
20240708,180400,198647840,4250,4250,4250,4250,0
20240708,180300,198647840,4250,4250,4250,4250,0
20240708,180200,198647840,4250,4250,4250,4250,0
20240708,180100,198647840,4250,4250,4250,4250,0
20240708,180000,198647840,4250,4250,4250,4250,0
20240708,175900,198647840,4250,4250,4250,4250,0
20240708,175800,198647840,4250,4250,4250,4250,0
20240708,175700,198647840,4250,4250,4250,4250,0
20240708,175600,198647840,4250,4250,4250,4250,0
20240708,175500,198647840,4250,4250,4250,4250,0
20240708,175400,198647840,4250,4250,4250,4250,0
20240708,175300,198647840,4250,4250,4250,4250,0
20240708,175200,198647840,4250,4250,4250,4250,0
20240708,175100,198647840,4250,4250,4250,4250,0
20240708,175000,198647840,4250,4250,4250,4250,0
20240708,174900,198647840,4250,4250,4250,4250,0
20240708,174800,198647840,4250,4250,4250,4250,0
20240708,174700,198647840,4250,4250,4250,4250,0
20240708,174600,198647840,4250,4250,4250,4250,0
20240708,174500,198647840,4250,4250,4250,4250,0
20240708,174400,198647840,4250,4250,4250,4250,0
20240708,174300,198647840,4250,4250,4250,4250,0
20240708,174200,198647840,4250,4250,4250,4250,0
20240708,174100,198647840,4250,4250,4250,4250,271
20240708,174000,198647840,4250,4250,4250,4250,0
20240708,173900,198647840,4250,4250,4250,4250,0
20240708,173800,198647840,4250,4250,4250,4250,0
20240708,173700,198647840,4250,4250,4250,4250,0
20240708,173600,198647840,4250,4250,4250,4250,0
20240708,173500,198647840,4250,4250,4250,4250,0
20240708,173400,198647840,4250,4250,4250,4250,0
20240708,173300,198647840,4250,4250,4250,4250,0
20240708,173200,198647840,4250,4250,4250,4250,0
20240708,173100,198647840,4250,4250,4250,4250,0
20240708,173000,198647840,4250,4250,4250,4250,0
20240708,172900,198647840,4250,4250,4250,4250,0
20240708,172800,198647840,4250,4250,4250,4250,0
20240708,172700,198647840,4250,4250,4250,4250,0
20240708,172600,198647840,4250,4250,4250,4250,0
20240708,172500,198647840,4250,4250,4250,4250,0
20240708,172400,198647840,4250,4250,4250,4250,0
20240708,172300,198647840,4250,4250,4250,4250,0
20240708,172200,198647840,4250,4250,4250,4250,0
20240708,172100,198647840,4250,4250,4250,4250,0
20240708,172000,198647840,4250,4250,4250,4250,0
20240708,171900,198647840,4250,4250,4250,4250,0
20240708,171800,198647840,4250,4250,4250,4250,0
20240708,171700,198647840,4250,4250,4250,4250,0
20240708,171600,198647840,4250,4250,4250,4250,0
20240708,171500,198647840,4250,4250,4250,4250,0
20240708,171400,198647840,4250,4250,4250,4250,0
20240708,171300,198647840,4250,4250,4250,4250,0
20240708,171200,198647840,4250,4250,4250,4250,0
20240708,171100,198647840,4250,4250,4250,4250,271
20240708,171000,198647840,4250,4250,4250,4250,0
20240708,170900,198647840,4250,4250,4250,4250,0
20240708,170800,198647840,4250,4250,4250,4250,0
20240708,170700,198647840,4250,4250,4250,4250,0
20240708,170600,198647840,4250,4250,4250,4250,0
20240708,170500,198647840,4250,4250,4250,4250,0
20240708,170400,198647840,4250,4250,4250,4250,0
20240708,170300,198647840,4250,4250,4250,4250,0
20240708,170200,198647840,4250,4250,4250,4250,0
20240708,170100,198647840,4250,4250,4250,4250,0
20240708,170000,198647840,4250,4250,4250,4250,0
20240708,165900,198647840,4250,4250,4250,4250,0
20240708,165800,198647840,4250,4250,4250,4250,0
20240708,165700,198647840,4250,4250,4250,4250,0
20240708,165600,198647840,4250,4250,4250,4250,0
20240708,165500,198647840,4250,4250,4250,4250,0
20240708,165400,198647840,4250,4250,4250,4250,0
20240708,165300,198647840,4250,4250,4250,4250,0
20240708,165200,198647840,4250,4250,4250,4250,0
20240708,165100,198647840,4250,4250,4250,4250,0
20240708,165000,198647840,4250,4250,4250,4250,0
20240708,164900,198647840,4250,4250,4250,4250,0
20240708,164800,198647840,4250,4250,4250,4250,0
20240708,164700,198647840,4250,4250,4250,4250,0
20240708,164600,198647840,4250,4250,4250,4250,0
20240708,164500,198647840,4250,4250,4250,4250,0
20240708,164400,198647840,4250,4250,4250,4250,0
20240708,164300,198647840,4250,4250,4250,4250,0
20240708,164200,198647840,4250,4250,4250,4250,0
20240708,164100,198647840,4250,4250,4250,4250,271
20240708,164000,198647840,4250,4250,4250,4250,0
20240708,163900,198647840,4250,4250,4250,4250,0
20240708,163800,198647840,4250,4250,4250,4250,0
20240708,163700,198647840,4250,4250,4250,4250,0
20240708,163600,198647840,4250,4250,4250,4250,0
20240708,163500,198647840,4250,4250,4250,4250,0
20240708,163400,198647840,4250,4250,4250,4250,0
20240708,163300,198647840,4250,4250,4250,4250,0
20240708,163200,198647840,4250,4250,4250,4250,0
20240708,163100,198647840,4250,4250,4250,4250,0
20240708,163000,198647840,4250,4250,4250,4250,0
20240708,162900,198647840,4250,4250,4250,4250,0
20240708,162800,198647840,4250,4250,4250,4250,0
20240708,162700,198647840,4250,4250,4250,4250,0
20240708,162600,198647840,4250,4250,4250,4250,0
20240708,162500,198647840,4250,4250,4250,4250,0
20240708,162400,198647840,4250,4250,4250,4250,0
20240708,162300,198647840,4250,4250,4250,4250,0
20240708,162200,198647840,4250,4250,4250,4250,0
20240708,162100,198647840,4250,4250,4250,4250,0
20240708,162000,198647840,4250,4250,4250,4250,0
20240708,161900,198647840,4250,4250,4250,4250,0
20240708,161800,198647840,4250,4250,4250,4250,0
20240708,161700,198647840,4250,4250,4250,4250,0
20240708,161600,198647840,4250,4250,4250,4250,0
20240708,161500,198647840,4250,4250,4250,4250,0
20240708,161400,198647840,4250,4250,4250,4250,0
20240708,161300,198647840,4250,4250,4250,4250,0
20240708,161200,198647840,4250,4250,4250,4250,0
20240708,161100,198647840,4250,4250,4250,4250,271
20240708,161000,198647840,4250,4250,4250,4250,0
20240708,160900,198647840,4250,4250,4250,4250,0
20240708,160800,198647840,4250,4250,4250,4250,0
20240708,160700,198647840,4250,4250,4250,4250,0
20240708,160600,198647840,4250,4250,4250,4250,0
20240708,160500,198647840,4250,4250,4250,4250,0
20240708,160400,198647840,4250,4250,4250,4250,0
20240708,160300,198647840,4250,4250,4250,4250,0
20240708,160200,198647840,4250,4250,4250,4250,0
20240708,160100,198647840,4250,4250,4250,4250,0
20240708,160000,198647840,4250,4250,4250,4250,0
20240708,155900,198647840,4250,4250,4250,4250,0
20240708,155800,198647840,4250,4250,4250,4250,0
20240708,155700,198647840,4250,4250,4250,4250,0
20240708,155600,198647840,4250,4250,4250,4250,0
20240708,155500,198647840,4250,4250,4250,4250,0
20240708,155400,198647840,4250,4250,4250,4250,0
20240708,155300,198647840,4250,4250,4250,4250,0
20240708,155200,198647840,4250,4250,4250,4250,0
20240708,155100,198647840,4250,4250,4250,4250,0
20240708,155000,198647840,4250,4250,4250,4250,0
20240708,154900,198647840,4250,4250,4250,4250,0
20240708,154800,198647840,4250,4250,4250,4250,0
20240708,154700,198647840,4250,4250,4250,4250,0
20240708,154600,198647840,4250,4250,4250,4250,0
20240708,154500,198647840,4250,4250,4250,4250,0
20240708,154400,198647840,4250,4250,4250,4250,0
20240708,154300,198647840,4250,4250,4250,4250,0
20240708,154200,198647840,4250,4250,4250,4250,0
20240708,154100,198647840,4250,4250,4250,4250,271
20240708,154000,198647840,4250,4250,4250,4250,0
20240708,153900,198647840,4250,4250,4250,4250,0
20240708,153800,198647840,4250,4250,4250,4250,0
20240708,153700,198647840,4250,4250,4250,4250,0
20240708,153600,198647840,4250,4250,4250,4250,0
20240708,153500,198647840,4250,4250,4250,4250,0
20240708,153400,198647840,4250,4250,4250,4250,0
20240708,153300,198647840,4250,4250,4250,4250,0
20240708,153200,198647840,4250,4250,4250,4250,0
20240708,153100,198647840,4250,4250,4250,4250,0
20240708,153000,198647840,4250,4250,4250,4250,271
20240708,152900,197496090,4250,4250,4250,4250,0
20240708,152800,197496090,4250,4250,4250,4250,0
20240708,152700,197496090,4250,4250,4250,4250,0
20240708,152600,197496090,4250,4250,4250,4250,0
20240708,152500,197496090,4250,4250,4250,4250,0
20240708,152400,197496090,4250,4250,4250,4250,0
20240708,152300,197496090,4250,4250,4250,4250,0
20240708,152200,197496090,4250,4250,4250,4250,0
20240708,152100,197496090,4250,4250,4250,4250,0
20240708,152000,197496090,4250,4250,4250,4250,0
20240708,151900,197496090,4250,4245,4250,4245,112
20240708,151800,197020640,4220,4220,4220,4220,0
20240708,151700,197020640,4220,4220,4220,4220,52
20240708,151600,196801200,4220,4220,4220,4220,0
20240708,151500,196801200,4220,4220,4220,4220,7
20240708,151400,196771660,4220,4220,4220,4220,11
20240708,151300,196725240,4220,4220,4220,4220,0
20240708,151200,196725240,4220,4220,4220,4220,8
20240708,151100,196691480,4205,4205,4205,4205,0
20240708,151000,196691480,4205,4205,4205,4205,2
20240708,150900,196683070,4220,4220,4220,4220,0
20240708,150800,196683070,4220,4220,4220,4220,0
20240708,150700,196683070,4220,4220,4220,4220,0
20240708,150600,196683070,4220,4220,4220,4220,10
20240708,150500,196640870,4245,4245,4245,4245,0
20240708,150400,196640870,4245,4245,4245,4245,0
20240708,150300,196640870,4245,4245,4245,4245,0
20240708,150200,196640870,4245,4245,4245,4245,0
20240708,150100,196640870,4245,4245,4245,4245,0
20240708,150000,196640870,4245,4245,4245,4245,0
20240708,145900,196640870,4245,4245,4245,4245,0
20240708,145800,196640870,4245,4245,4245,4245,0
20240708,145700,196640870,4245,4245,4245,4245,0
20240708,145600,196640870,4245,4245,4245,4245,0
20240708,145500,196640870,4245,4225,4245,4225,315
20240708,145400,195309015,4230,4230,4230,4230,0
20240708,145300,195309015,4230,4230,4230,4230,0
20240708,145200,195309015,4230,4230,4230,4230,0
20240708,145100,195309015,4230,4230,4230,4230,0
20240708,145000,195309015,4230,4230,4230,4230,0
20240708,144900,195309015,4230,4230,4230,4230,0
20240708,144800,195309015,4230,4230,4230,4230,0
20240708,144700,195309015,4230,4230,4230,4230,0
20240708,144600,195309015,4230,4230,4230,4230,0
20240708,144500,195309015,4230,4230,4230,4230,0
20240708,144400,195309015,4230,4230,4230,4230,0
20240708,144300,195309015,4230,4230,4230,4230,0
20240708,144200,195309015,4230,4230,4230,4230,0
20240708,144100,195309015,4230,4230,4230,4230,0
20240708,144000,195309015,4230,4230,4230,4230,0
20240708,143900,195309015,4230,4230,4230,4230,0
20240708,143800,195309015,4230,4230,4230,4230,20
20240708,143700,195224415,4230,4225,4230,4225,423
20240708,143600,193436040,4230,4225,4230,4225,311
20240708,143500,192120800,4230,4230,4230,4230,0
20240708,143400,192120800,4230,4230,4230,4230,0
20240708,143300,192120800,4230,4230,4230,4230,0
20240708,143200,192120800,4230,4230,4230,4230,0
20240708,143100,192120800,4230,4230,4230,4230,0
20240708,143000,192120800,4230,4230,4230,4230,0
20240708,142900,192120800,4230,4230,4230,4230,0
20240708,142800,192120800,4230,4230,4230,4230,19
20240708,142700,192040430,4220,4220,4220,4220,0
20240708,142600,192040430,4220,4220,4220,4220,0
20240708,142500,192040430,4220,4220,4220,4220,0
20240708,142400,192040430,4220,4220,4220,4220,0
20240708,142300,192040430,4220,4220,4220,4220,0
20240708,142200,192040430,4220,4220,4220,4220,0
20240708,142100,192040430,4220,4220,4220,4220,0
20240708,142000,192040430,4220,4220,4220,4220,336
20240708,141900,190622510,4225,4225,4225,4225,0
20240708,141800,190622510,4225,4225,4225,4225,0
20240708,141700,190622510,4225,4225,4225,4225,0
20240708,141600,190622510,4225,4225,4225,4225,0
20240708,141500,190622510,4225,4225,4225,4225,0
20240708,141400,190622510,4225,4200,4225,4200,21
20240708,141300,190534285,4200,4200,4200,4200,0
20240708,141200,190534285,4200,4200,4200,4200,0
20240708,141100,190534285,4200,4200,4200,4200,1
20240708,141000,190530085,4225,4225,4225,4225,0
20240708,140900,190530085,4225,4225,4225,4225,0
20240708,140800,190530085,4225,4225,4225,4225,0
20240708,140700,190530085,4225,4225,4225,4225,0
20240708,140600,190530085,4225,4225,4225,4225,0
20240708,140500,190530085,4225,4225,4225,4225,0
20240708,140400,190530085,4225,4225,4225,4225,0
20240708,140300,190530085,4225,4225,4225,4225,10
20240708,140200,190487835,4225,4225,4225,4225,0
20240708,140100,190487835,4225,4225,4225,4225,0
20240708,140000,190487835,4225,4220,4225,4220,630
20240708,135900,187829190,4220,4215,4220,4215,6
20240708,135800,187803895,4215,4215,4215,4215,19
20240708,135700,187723810,4215,4215,4215,4215,0
20240708,135600,187723810,4215,4215,4215,4215,0
20240708,135500,187723810,4215,4215,4215,4215,0
20240708,135400,187723810,4215,4215,4215,4215,0
20240708,135300,187723810,4215,4215,4215,4215,0
20240708,135200,187723810,4215,4215,4215,4215,0
20240708,135100,187723810,4215,4195,4215,4195,477
20240708,135000,185722775,4195,4195,4195,4195,0
20240708,134900,185722775,4195,4205,4205,4195,2000
20240708,134800,177329925,4215,4215,4215,4215,0
20240708,134700,177329925,4215,4215,4215,4215,0
20240708,134600,177329925,4215,4215,4215,4215,0
20240708,134500,177329925,4215,4215,4215,4215,0
20240708,134400,177329925,4215,4215,4215,4215,5
20240708,134300,177308850,4215,4215,4215,4215,0
20240708,134200,177308850,4215,4215,4215,4215,0
20240708,134100,177308850,4215,4215,4215,4215,0
20240708,134000,177308850,4215,4215,4215,4215,0
20240708,133900,177308850,4215,4215,4215,4215,0
20240708,133800,177308850,4215,4215,4215,4215,0
20240708,133700,177308850,4215,4215,4215,4215,0
20240708,133600,177308850,4215,4215,4215,4215,0
20240708,133500,177308850,4215,4215,4215,4215,0
20240708,133400,177308850,4215,4215,4215,4215,0
20240708,133300,177308850,4215,4215,4215,4215,0
20240708,133200,177308850,4215,4215,4215,4215,0
20240708,133100,177308850,4215,4215,4215,4215,0
20240708,133000,177308850,4215,4215,4215,4215,0
20240708,132900,177308850,4215,4215,4215,4215,19
20240708,132800,177228765,4215,4215,4215,4215,0
20240708,132700,177228765,4215,4215,4215,4215,0
20240708,132600,177228765,4215,4215,4215,4215,0
20240708,132500,177228765,4215,4215,4215,4215,0
20240708,132400,177228765,4215,4215,4215,4215,0
20240708,132300,177228765,4215,4215,4215,4215,0
20240708,132200,177228765,4215,4215,4215,4215,0
20240708,132100,177228765,4215,4215,4215,4215,10
20240708,132000,177186615,4215,4215,4215,4215,0
20240708,131900,177186615,4215,4215,4215,4215,0
20240708,131800,177186615,4215,4215,4215,4215,0
20240708,131700,177186615,4215,4215,4215,4215,0
20240708,131600,177186615,4215,4215,4215,4215,0
20240708,131500,177186615,4215,4215,4215,4215,0
20240708,131400,177186615,4215,4215,4215,4215,0
20240708,131300,177186615,4215,4215,4215,4215,1
20240708,131200,177182400,4210,4210,4210,4210,550
20240708,131100,174866900,4210,4210,4210,4210,0
20240708,131000,174866900,4210,4210,4210,4210,0
20240708,130900,174866900,4210,4210,4210,4210,0
20240708,130800,174866900,4210,4210,4210,4210,0
20240708,130700,174866900,4210,4210,4210,4210,0
20240708,130600,174866900,4210,4210,4210,4210,0
20240708,130500,174866900,4210,4210,4210,4210,0
20240708,130400,174866900,4210,4210,4210,4210,0
20240708,130300,174866900,4210,4210,4210,4210,0
20240708,130200,174866900,4210,4210,4210,4210,0
20240708,130100,174866900,4210,4210,4210,4210,0
20240708,130000,174866900,4210,4210,4210,4210,0
20240708,125900,174866900,4210,4210,4210,4210,1
20240708,125800,174862690,4205,4205,4205,4205,0
20240708,125700,174862690,4205,4205,4205,4205,0
20240708,125600,174862690,4205,4205,4205,4205,0
20240708,125500,174862690,4205,4205,4205,4205,0
20240708,125400,174862690,4205,4205,4205,4205,0
20240708,125300,174862690,4205,4205,4205,4205,0
20240708,125200,174862690,4205,4205,4205,4205,0
20240708,125100,174862690,4205,4205,4205,4205,123
20240708,125000,174345475,4200,4205,4205,4200,212
20240708,124900,173454830,4205,4205,4205,4205,0
20240708,124800,173454830,4205,4205,4205,4205,0
20240708,124700,173454830,4205,4205,4205,4205,0
20240708,124600,173454830,4205,4205,4205,4205,0
20240708,124500,173454830,4205,4205,4205,4205,0
20240708,124400,173454830,4205,4205,4205,4205,0
20240708,124300,173454830,4205,4205,4205,4205,1
20240708,124200,173450625,4200,4200,4200,4200,0
20240708,124100,173450625,4200,4200,4200,4200,0
20240708,124000,173450625,4200,4200,4200,4200,0
20240708,123900,173450625,4200,4200,4200,4200,0
20240708,123800,173450625,4200,4200,4200,4200,0
20240708,123700,173450625,4200,4200,4200,4200,0
20240708,123600,173450625,4200,4200,4200,4200,0
20240708,123500,173450625,4200,4200,4200,4200,0
20240708,123400,173450625,4200,4200,4200,4200,0
20240708,123300,173450625,4200,4200,4200,4200,0
20240708,123200,173450625,4200,4200,4200,4200,0
20240708,123100,173450625,4200,4200,4200,4200,0
20240708,123000,173450625,4200,4200,4200,4200,0
20240708,122900,173450625,4200,4200,4200,4200,0
20240708,122800,173450625,4200,4200,4200,4200,0
20240708,122700,173450625,4200,4200,4200,4200,0
20240708,122600,173450625,4200,4200,4200,4200,0
20240708,122500,173450625,4200,4200,4200,4200,0
20240708,122400,173450625,4200,4200,4200,4200,0
20240708,122300,173450625,4200,4200,4200,4200,0
20240708,122200,173450625,4200,4200,4200,4200,0
20240708,122100,173450625,4200,4200,4200,4200,0
20240708,122000,173450625,4200,4200,4200,4200,0
20240708,121900,173450625,4200,4200,4200,4200,2
20240708,121800,173442225,4200,4200,4200,4200,15
20240708,121700,173379225,4210,4210,4210,4210,0
20240708,121600,173379225,4210,4210,4210,4210,0
20240708,121500,173379225,4210,4210,4210,4210,0
20240708,121400,173379225,4210,4210,4210,4210,0
20240708,121300,173379225,4210,4210,4210,4210,0
20240708,121200,173379225,4210,4210,4210,4210,0
20240708,121100,173379225,4210,4210,4210,4210,0
20240708,121000,173379225,4210,4210,4210,4210,52
20240708,120900,173160305,4210,4210,4210,4210,0
20240708,120800,173160305,4210,4210,4210,4210,0
20240708,120700,173160305,4210,4210,4210,4210,499
20240708,120600,171059515,4175,4175,4175,4175,0
20240708,120500,171059515,4175,4185,4185,4175,23
20240708,120400,170963300,4210,4210,4210,4210,18
20240708,120300,170887520,4210,4180,4210,4180,2
20240708,120200,170879130,4175,4205,4215,4175,1426
20240708,120100,164906295,4205,4205,4205,4205,0
20240708,120000,164906295,4205,4205,4205,4205,0
20240708,115900,164906295,4205,4205,4205,4205,0
20240708,115800,164906295,4205,4205,4205,4205,104
20240708,115700,164468975,4205,4205,4205,4205,0
20240708,115600,164468975,4205,4205,4210,4205,419
20240708,115500,162707005,4205,4205,4205,4205,25
20240708,115400,162601880,4205,4205,4205,4205,3
20240708,115300,162589265,4205,4220,4225,4205,74
20240708,115200,162277605,4205,4235,4235,4205,163
20240708,115100,161589440,4235,4210,4235,4205,842
20240708,115000,158044615,4215,4220,4250,4205,509
20240708,114900,155899135,4225,4260,4260,4225,595
20240708,114800,153376805,4265,4285,4295,4235,1099
20240708,114700,148691545,4295,4370,4370,4265,2856
20240708,114600,136382535,4400,4240,4465,4225,12029
20240708,114500,84002515,4240,4240,4265,4240,358
20240708,114400,82477995,4265,4190,4265,4190,5117
20240708,114300,60688780,4190,4170,4250,4170,5058
20240708,114200,39411545,4170,4170,4170,4170,0
20240708,114100,39411545,4170,4170,4170,4170,0
20240708,114000,39411545,4170,4170,4170,4170,0
20240708,113900,39411545,4170,4170,4170,4170,0
20240708,113800,39411545,4170,4170,4170,4170,0
20240708,113700,39411545,4170,4170,4170,4170,0
20240708,113600,39411545,4170,4170,4170,4170,0
20240708,113500,39411545,4170,4170,4170,4170,0
20240708,113400,39411545,4170,4170,4170,4170,0
20240708,113300,39411545,4170,4170,4170,4170,0
20240708,113200,39411545,4170,4170,4170,4170,0
20240708,113100,39411545,4170,4170,4170,4170,0
20240708,113000,39411545,4170,4170,4170,4170,0
20240708,112900,39411545,4170,4170,4170,4170,0
20240708,112800,39411545,4170,4170,4170,4170,0
20240708,112700,39411545,4170,4170,4170,4170,0
20240708,112600,39411545,4170,4170,4170,4170,0
20240708,112500,39411545,4170,4170,4170,4170,3
20240708,112400,39399035,4170,4170,4170,4170,0
20240708,112300,39399035,4170,4170,4170,4170,0
20240708,112200,39399035,4170,4170,4170,4170,4
20240708,112100,39382355,4170,4170,4170,4170,0
20240708,112000,39382355,4170,4170,4170,4170,0
20240708,111900,39382355,4170,4170,4170,4170,0
20240708,111800,39382355,4170,4170,4170,4170,0
20240708,111700,39382355,4170,4170,4170,4170,0
20240708,111600,39382355,4170,4170,4170,4170,0
20240708,111500,39382355,4170,4170,4170,4170,0
20240708,111400,39382355,4170,4170,4170,4170,0
20240708,111300,39382355,4170,4170,4170,4170,0
20240708,111200,39382355,4170,4170,4170,4170,0
20240708,111100,39382355,4170,4170,4170,4170,0
20240708,111000,39382355,4170,4170,4170,4170,0
20240708,110900,39382355,4170,4170,4170,4170,0
20240708,110800,39382355,4170,4170,4170,4170,0
20240708,110700,39382355,4170,4170,4170,4170,0
20240708,110600,39382355,4170,4170,4170,4170,0
20240708,110500,39382355,4170,4170,4170,4170,1
20240708,110400,39378185,4150,4170,4170,4150,150
20240708,110300,38755280,4170,4170,4170,4170,0
20240708,110200,38755280,4170,4170,4170,4170,0
20240708,110100,38755280,4170,4170,4170,4170,0
20240708,110000,38755280,4170,4170,4170,4170,0
20240708,105900,38755280,4170,4170,4170,4170,0
20240708,105800,38755280,4170,4170,4170,4170,0
20240708,105700,38755280,4170,4170,4170,4170,2
20240708,105600,38746940,4155,4155,4155,4155,0
20240708,105500,38746940,4155,4155,4155,4155,1
20240708,105400,38742785,4170,4170,4170,4170,0
20240708,105300,38742785,4170,4170,4170,4170,0
20240708,105200,38742785,4170,4170,4170,4170,0
20240708,105100,38742785,4170,4170,4170,4170,3
20240708,105000,38730275,4170,4170,4170,4170,0
20240708,104900,38730275,4170,4170,4170,4170,20
20240708,104800,38646875,4170,4170,4170,4170,0
20240708,104700,38646875,4170,4170,4170,4170,0
20240708,104600,38646875,4170,4170,4170,4170,0
20240708,104500,38646875,4170,4170,4170,4170,0
20240708,104400,38646875,4170,4170,4170,4170,0
20240708,104300,38646875,4170,4170,4170,4170,0
20240708,104200,38646875,4170,4170,4170,4170,0
20240708,104100,38646875,4170,4170,4170,4170,0
20240708,104000,38646875,4170,4170,4170,4170,0
20240708,103900,38646875,4170,4170,4170,4170,0
20240708,103800,38646875,4170,4170,4170,4170,0
20240708,103700,38646875,4170,4170,4170,4170,0
20240708,103600,38646875,4170,4170,4170,4170,0
20240708,103500,38646875,4170,4170,4170,4170,0
20240708,103400,38646875,4170,4170,4170,4170,0
20240708,103300,38646875,4170,4170,4170,4170,0
20240708,103200,38646875,4170,4170,4170,4170,0
20240708,103100,38646875,4170,4170,4170,4170,0
20240708,103000,38646875,4170,4170,4170,4170,0
20240708,102900,38646875,4170,4170,4170,4170,0
20240708,102800,38646875,4170,4170,4170,4170,0
20240708,102700,38646875,4170,4170,4170,4170,0
20240708,102600,38646875,4170,4170,4170,4170,0
20240708,102500,38646875,4170,4170,4170,4170,0
20240708,102400,38646875,4170,4170,4170,4170,0
20240708,102300,38646875,4170,4170,4170,4170,33
20240708,102200,38509265,4140,4140,4140,4140,100
20240708,102100,38095265,4170,4170,4170,4170,0
20240708,102000,38095265,4170,4170,4170,4170,0
20240708,101900,38095265,4170,4170,4170,4170,1
20240708,101800,38091095,4170,4155,4170,4155,3
20240708,101700,38078615,4140,4140,4140,4140,0
20240708,101600,38078615,4140,4140,4140,4140,0
20240708,101500,38078615,4140,4150,4150,4140,1000
20240708,101400,33937535,4155,4155,4155,4155,20
20240708,101300,33854435,4155,4155,4155,4155,0
20240708,101200,33854435,4155,4155,4155,4155,0
20240708,101100,33854435,4155,4155,4155,4155,0
20240708,101000,33854435,4155,4155,4155,4155,0
20240708,100900,33854435,4155,4155,4155,4155,0
20240708,100800,33854435,4155,4155,4155,4155,1
20240708,100700,33850280,4150,4150,4150,4150,153
20240708,100600,33215330,4150,4150,4150,4150,0
20240708,100500,33215330,4150,4150,4150,4150,0
20240708,100400,33215330,4150,4150,4150,4150,200
20240708,100300,32385330,4150,4150,4150,4150,0
20240708,100200,32385330,4150,4150,4150,4150,0
20240708,100100,32385330,4150,4150,4150,4150,0
20240708,100000,32385330,4150,4150,4150,4150,0
20240708,095900,32385330,4150,4150,4150,4150,0
20240708,095800,32385330,4150,4150,4150,4150,0
20240708,095700,32385330,4150,4145,4150,4145,49
20240708,095600,32182220,4145,4135,4145,4130,6
20240708,095500,32157375,4130,4130,4150,4130,1161
20240708,095400,27362425,4130,4130,4130,4130,0
20240708,095300,27362425,4130,4145,4145,4130,1000
20240708,095200,23225430,4150,4150,4150,4150,5
20240708,095100,23204680,4180,4180,4180,4180,0
20240708,095000,23204680,4180,4180,4180,4180,0
20240708,094900,23204680,4180,4180,4180,4180,0
20240708,094800,23204680,4180,4180,4180,4180,0
20240708,094700,23204680,4180,4180,4180,4180,0
20240708,094600,23204680,4180,4180,4180,4180,0
20240708,094500,23204680,4180,4180,4180,4180,0
20240708,094400,23204680,4180,4180,4180,4180,0
20240708,094300,23204680,4180,4180,4180,4180,0
20240708,094200,23204680,4180,4180,4180,4180,0
20240708,094100,23204680,4180,4180,4180,4180,60
20240708,094000,22953880,4185,4185,4185,4185,0
20240708,093900,22953880,4185,4185,4185,4185,0
20240708,093800,22953880,4185,4185,4185,4185,0
20240708,093700,22953880,4185,4185,4185,4185,0
20240708,093600,22953880,4185,4185,4185,4185,0
20240708,093500,22953880,4185,4185,4185,4185,0
20240708,093400,22953880,4185,4185,4185,4185,0
20240708,093300,22953880,4185,4185,4185,4185,0
20240708,093200,22953880,4185,4185,4185,4185,0
20240708,093100,22953880,4185,4185,4185,4185,0
20240708,093000,22953880,4185,4160,4185,4130,1579
20240708,092900,16416565,4185,4185,4185,4185,0
20240708,092800,16416565,4185,4185,4185,4185,0
20240708,092700,16416565,4185,4185,4185,4185,0
20240708,092600,16416565,4185,4185,4185,4185,0
20240708,092500,16416565,4185,4185,4185,4185,1
20240708,092400,16412380,4160,4160,4160,4160,228
20240708,092300,15463900,4160,4160,4160,4160,120
20240708,092200,14964700,4160,4160,4160,4160,0
20240708,092100,14964700,4160,4160,4160,4160,50
20240708,092000,14756700,4160,4160,4160,4160,30
20240708,091900,14631900,4180,4180,4180,4180,0
20240708,091800,14631900,4180,4180,4180,4180,14
20240708,091700,14573380,4180,4180,4180,4180,0
20240708,091600,14573380,4180,4180,4180,4180,0
20240708,091500,14573380,4180,4180,4180,4180,0
20240708,091400,14573380,4180,4180,4180,4180,0
20240708,091300,14573380,4180,4180,4180,4180,0
20240708,091200,14573380,4180,4180,4180,4180,20
20240708,091100,14489780,4180,4180,4180,4180,0
20240708,091000,14489780,4180,4180,4180,4180,0
20240708,090900,14489780,4180,4180,4180,4180,5
20240708,090800,14468880,4180,4180,4180,4180,0
20240708,090700,14468880,4180,4170,4180,4170,5
20240708,090600,14448010,4195,4195,4195,4195,0
20240708,090500,14448010,4195,4195,4195,4105,3480
20240708,090400,4200,4200,4200,4200,4200,0
20240708,090300,4200,4200,4200,4200,4200,1
20240708,090200,0,4200,4200,4200,4200,0
20240708,090100,0,4200,4200,4200,4200,0
20240708,090000,0,4200,4200,4200,4200,0