KissMeData/039340/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,192600,106015540,5830,5830,5830,5830,2001
20240709,192500,106015540,5830,5830,5830,5830,0
20240709,192400,106015540,5830,5830,5830,5830,0
20240709,192300,106015540,5830,5830,5830,5830,0
20240709,192200,106015540,5830,5830,5830,5830,0
20240709,192100,106015540,5830,5830,5830,5830,0
20240709,192000,106015540,5830,5830,5830,5830,0
20240709,191900,106015540,5830,5830,5830,5830,0
20240709,191800,106015540,5830,5830,5830,5830,0
20240709,191700,106015540,5830,5830,5830,5830,0
20240709,191600,106015540,5830,5830,5830,5830,0
20240709,191500,106015540,5830,5830,5830,5830,0
20240709,191400,106015540,5830,5830,5830,5830,0
20240709,191300,106015540,5830,5830,5830,5830,0
20240709,191200,106015540,5830,5830,5830,5830,0
20240709,191100,106015540,5830,5830,5830,5830,0
20240709,191000,106015540,5830,5830,5830,5830,0
20240709,190900,106015540,5830,5830,5830,5830,0
20240709,190800,106015540,5830,5830,5830,5830,0
20240709,190700,106015540,5830,5830,5830,5830,0
20240709,190600,106015540,5830,5830,5830,5830,0
20240709,190500,106015540,5830,5830,5830,5830,0
20240709,190400,106015540,5830,5830,5830,5830,0
20240709,190300,106015540,5830,5830,5830,5830,0
20240709,190200,106015540,5830,5830,5830,5830,0
20240709,190100,106015540,5830,5830,5830,5830,0
20240709,190000,106015540,5830,5830,5830,5830,0
20240709,185900,106015540,5830,5830,5830,5830,0
20240709,185800,106015540,5830,5830,5830,5830,0
20240709,185700,106015540,5830,5830,5830,5830,0
20240709,185600,106015540,5830,5830,5830,5830,2001
20240709,185500,106015540,5830,5830,5830,5830,0
20240709,185400,106015540,5830,5830,5830,5830,0
20240709,185300,106015540,5830,5830,5830,5830,0
20240709,185200,106015540,5830,5830,5830,5830,0
20240709,185100,106015540,5830,5830,5830,5830,0
20240709,185000,106015540,5830,5830,5830,5830,0
20240709,184900,106015540,5830,5830,5830,5830,0
20240709,184800,106015540,5830,5830,5830,5830,0
20240709,184700,106015540,5830,5830,5830,5830,0
20240709,184600,106015540,5830,5830,5830,5830,0
20240709,184500,106015540,5830,5830,5830,5830,0
20240709,184400,106015540,5830,5830,5830,5830,0
20240709,184300,106015540,5830,5830,5830,5830,0
20240709,184200,106015540,5830,5830,5830,5830,0
20240709,184100,106015540,5830,5830,5830,5830,0
20240709,184000,106015540,5830,5830,5830,5830,0
20240709,183900,106015540,5830,5830,5830,5830,0
20240709,183800,106015540,5830,5830,5830,5830,0
20240709,183700,106015540,5830,5830,5830,5830,0
20240709,183600,106015540,5830,5830,5830,5830,0
20240709,183500,106015540,5830,5830,5830,5830,0
20240709,183400,106015540,5830,5830,5830,5830,0
20240709,183300,106015540,5830,5830,5830,5830,0
20240709,183200,106015540,5830,5830,5830,5830,0
20240709,183100,106015540,5830,5830,5830,5830,0
20240709,183000,106015540,5830,5830,5830,5830,0
20240709,182900,106015540,5830,5830,5830,5830,0
20240709,182800,106015540,5830,5830,5830,5830,0
20240709,182700,106015540,5830,5830,5830,5830,0
20240709,182600,106015540,5830,5830,5830,5830,2001
20240709,182500,106015540,5830,5830,5830,5830,0
20240709,182400,106015540,5830,5830,5830,5830,0
20240709,182300,106015540,5830,5830,5830,5830,0
20240709,182200,106015540,5830,5830,5830,5830,0
20240709,182100,106015540,5830,5830,5830,5830,0
20240709,182000,106015540,5830,5830,5830,5830,0
20240709,181900,106015540,5830,5830,5830,5830,0
20240709,181800,106015540,5830,5830,5830,5830,0
20240709,181700,106015540,5830,5830,5830,5830,0
20240709,181600,106015540,5830,5830,5830,5830,0
20240709,181500,106015540,5830,5830,5830,5830,0
20240709,181400,106015540,5830,5830,5830,5830,0
20240709,181300,106015540,5830,5830,5830,5830,0
20240709,181200,106015540,5830,5830,5830,5830,0
20240709,181100,106015540,5830,5830,5830,5830,0
20240709,181000,106015540,5830,5830,5830,5830,0
20240709,180900,106015540,5830,5830,5830,5830,0
20240709,180800,106015540,5830,5830,5830,5830,0
20240709,180700,106015540,5830,5830,5830,5830,0
20240709,180600,106015540,5830,5830,5830,5830,0
20240709,180500,106015540,5830,5830,5830,5830,0
20240709,180400,106015540,5830,5830,5830,5830,0
20240709,180300,106015540,5830,5830,5830,5830,0
20240709,180200,106015540,5830,5830,5830,5830,0
20240709,180100,106015540,5830,5830,5830,5830,0
20240709,180000,106015540,5830,5830,5830,5830,0
20240709,175900,106015540,5830,5830,5830,5830,0
20240709,175800,106015540,5830,5830,5830,5830,0
20240709,175700,106015540,5830,5830,5830,5830,0
20240709,175600,106015540,5830,5830,5830,5830,2001
20240709,175500,106015540,5830,5830,5830,5830,0
20240709,175400,106015540,5830,5830,5830,5830,0
20240709,175300,106015540,5830,5830,5830,5830,0
20240709,175200,106015540,5830,5830,5830,5830,0
20240709,175100,106015540,5830,5830,5830,5830,0
20240709,175000,106015540,5830,5830,5830,5830,0
20240709,174900,106015540,5830,5830,5830,5830,0
20240709,174800,106015540,5830,5830,5830,5830,0
20240709,174700,106015540,5830,5830,5830,5830,0
20240709,174600,106015540,5830,5830,5830,5830,0
20240709,174500,106015540,5830,5830,5830,5830,0
20240709,174400,106015540,5830,5830,5830,5830,0
20240709,174300,106015540,5830,5830,5830,5830,0
20240709,174200,106015540,5830,5830,5830,5830,0
20240709,174100,106015540,5830,5830,5830,5830,0
20240709,174000,106015540,5830,5830,5830,5830,0
20240709,173900,106015540,5830,5830,5830,5830,0
20240709,173800,106015540,5830,5830,5830,5830,0
20240709,173700,106015540,5830,5830,5830,5830,0
20240709,173600,106015540,5830,5830,5830,5830,0
20240709,173500,106015540,5830,5830,5830,5830,0
20240709,173400,106015540,5830,5830,5830,5830,0
20240709,173300,106015540,5830,5830,5830,5830,0
20240709,173200,106015540,5830,5830,5830,5830,0
20240709,173100,106015540,5830,5830,5830,5830,0
20240709,173000,106015540,5830,5830,5830,5830,0
20240709,172900,106015540,5830,5830,5830,5830,0
20240709,172800,106015540,5830,5830,5830,5830,0
20240709,172700,106015540,5830,5830,5830,5830,0
20240709,172600,106015540,5830,5830,5830,5830,2001
20240709,172500,106015540,5830,5830,5830,5830,0
20240709,172400,106015540,5830,5830,5830,5830,0
20240709,172300,106015540,5830,5830,5830,5830,0
20240709,172200,106015540,5830,5830,5830,5830,0
20240709,172100,106015540,5830,5830,5830,5830,0
20240709,172000,106015540,5830,5830,5830,5830,0
20240709,171900,106015540,5830,5830,5830,5830,0
20240709,171800,106015540,5830,5830,5830,5830,0
20240709,171700,106015540,5830,5830,5830,5830,0
20240709,171600,106015540,5830,5830,5830,5830,0
20240709,171500,106015540,5830,5830,5830,5830,0
20240709,171400,106015540,5830,5830,5830,5830,0
20240709,171300,106015540,5830,5830,5830,5830,0
20240709,171200,106015540,5830,5830,5830,5830,0
20240709,171100,106015540,5830,5830,5830,5830,0
20240709,171000,106015540,5830,5830,5830,5830,0
20240709,170900,106015540,5830,5830,5830,5830,0
20240709,170800,106015540,5830,5830,5830,5830,0
20240709,170700,106015540,5830,5830,5830,5830,0
20240709,170600,106015540,5830,5830,5830,5830,0
20240709,170500,106015540,5830,5830,5830,5830,0
20240709,170400,106015540,5830,5830,5830,5830,0
20240709,170300,106015540,5830,5830,5830,5830,0
20240709,170200,106015540,5830,5830,5830,5830,0
20240709,170100,106015540,5830,5830,5830,5830,0
20240709,170000,106015540,5830,5830,5830,5830,0
20240709,165900,106015540,5830,5830,5830,5830,0
20240709,165800,106015540,5830,5830,5830,5830,0
20240709,165700,106015540,5830,5830,5830,5830,0
20240709,165600,106015540,5830,5830,5830,5830,2001
20240709,165500,106015540,5830,5830,5830,5830,0
20240709,165400,106015540,5830,5830,5830,5830,0
20240709,165300,106015540,5830,5830,5830,5830,0
20240709,165200,106015540,5830,5830,5830,5830,0
20240709,165100,106015540,5830,5830,5830,5830,0
20240709,165000,106015540,5830,5830,5830,5830,0
20240709,164900,106015540,5830,5830,5830,5830,0
20240709,164800,106015540,5830,5830,5830,5830,0
20240709,164700,106015540,5830,5830,5830,5830,0
20240709,164600,106015540,5830,5830,5830,5830,0
20240709,164500,106015540,5830,5830,5830,5830,0
20240709,164400,106015540,5830,5830,5830,5830,0
20240709,164300,106015540,5830,5830,5830,5830,0
20240709,164200,106015540,5830,5830,5830,5830,0
20240709,164100,106015540,5830,5830,5830,5830,0
20240709,164000,106015540,5830,5830,5830,5830,0
20240709,163900,106015540,5830,5830,5830,5830,0
20240709,163800,106015540,5830,5830,5830,5830,0
20240709,163700,106015540,5830,5830,5830,5830,0
20240709,163600,106015540,5830,5830,5830,5830,0
20240709,163500,106015540,5830,5830,5830,5830,0
20240709,163400,106015540,5830,5830,5830,5830,0
20240709,163300,106015540,5830,5830,5830,5830,0
20240709,163200,106015540,5830,5830,5830,5830,0
20240709,163100,106015540,5830,5830,5830,5830,0
20240709,163000,106015540,5830,5830,5830,5830,0
20240709,162900,106015540,5830,5830,5830,5830,0
20240709,162800,106015540,5830,5830,5830,5830,0
20240709,162700,106015540,5830,5830,5830,5830,0
20240709,162600,106015540,5830,5830,5830,5830,2001
20240709,162500,106015540,5830,5830,5830,5830,0
20240709,162400,106015540,5830,5830,5830,5830,0
20240709,162300,106015540,5830,5830,5830,5830,0
20240709,162200,106015540,5830,5830,5830,5830,0
20240709,162100,106015540,5830,5830,5830,5830,0
20240709,162000,106015540,5830,5830,5830,5830,0
20240709,161900,106015540,5830,5830,5830,5830,0
20240709,161800,106015540,5830,5830,5830,5830,0
20240709,161700,106015540,5830,5830,5830,5830,0
20240709,161600,106015540,5830,5830,5830,5830,0
20240709,161500,106015540,5830,5830,5830,5830,0
20240709,161400,106015540,5830,5830,5830,5830,0
20240709,161300,106015540,5830,5830,5830,5830,0
20240709,161200,106015540,5830,5830,5830,5830,0
20240709,161100,106015540,5830,5830,5830,5830,0
20240709,161000,106015540,5830,5830,5830,5830,0
20240709,160900,106015540,5830,5830,5830,5830,0
20240709,160800,106015540,5830,5830,5830,5830,0
20240709,160700,106015540,5830,5830,5830,5830,0
20240709,160600,106015540,5830,5830,5830,5830,0
20240709,160500,106015540,5830,5830,5830,5830,0
20240709,160400,106015540,5830,5830,5830,5830,0
20240709,160300,106015540,5830,5830,5830,5830,0
20240709,160200,106015540,5830,5830,5830,5830,0
20240709,160100,106015540,5830,5830,5830,5830,0
20240709,160000,106015540,5830,5830,5830,5830,0
20240709,155900,106015540,5830,5830,5830,5830,0
20240709,155800,106015540,5830,5830,5830,5830,0
20240709,155700,106015540,5830,5830,5830,5830,0
20240709,155600,106015540,5830,5830,5830,5830,2001
20240709,155500,106015540,5830,5830,5830,5830,0
20240709,155400,106015540,5830,5830,5830,5830,0
20240709,155300,106015540,5830,5830,5830,5830,0
20240709,155200,106015540,5830,5830,5830,5830,0
20240709,155100,106015540,5830,5830,5830,5830,0
20240709,155000,106015540,5830,5830,5830,5830,0
20240709,154900,106015540,5830,5830,5830,5830,0
20240709,154800,106015540,5830,5830,5830,5830,0
20240709,154700,106015540,5830,5830,5830,5830,0
20240709,154600,106015540,5830,5830,5830,5830,0
20240709,154500,106015540,5830,5830,5830,5830,0
20240709,154400,106015540,5830,5830,5830,5830,0
20240709,154300,106015540,5830,5830,5830,5830,0
20240709,154200,106015540,5830,5830,5830,5830,0
20240709,154100,106015540,5830,5830,5830,5830,0
20240709,154000,106015540,5830,5830,5830,5830,0
20240709,153900,106015540,5830,5830,5830,5830,0
20240709,153800,106015540,5830,5830,5830,5830,0
20240709,153700,106015540,5830,5830,5830,5830,0
20240709,153600,106015540,5830,5830,5830,5830,0
20240709,153500,106015540,5830,5830,5830,5830,0
20240709,153400,106015540,5830,5830,5830,5830,0
20240709,153300,106015540,5830,5830,5830,5830,0
20240709,153200,106015540,5830,5830,5830,5830,0
20240709,153100,106015540,5830,5830,5830,5830,0
20240709,153000,106015540,5830,5830,5830,5830,2001
20240709,152900,94349710,5830,5830,5830,5830,0
20240709,152800,94349710,5830,5830,5830,5830,0
20240709,152700,94349710,5830,5830,5830,5830,0
20240709,152600,94349710,5830,5830,5830,5830,0
20240709,152500,94349710,5830,5830,5830,5830,0
20240709,152400,94349710,5830,5830,5830,5830,0
20240709,152300,94349710,5830,5830,5830,5830,0
20240709,152200,94349710,5830,5830,5830,5830,0
20240709,152100,94349710,5830,5830,5830,5830,0
20240709,152000,94349710,5830,5830,5830,5830,0
20240709,151900,94349710,5830,5820,5830,5820,739
20240709,151800,90048720,5820,5820,5820,5820,0
20240709,151700,90048720,5820,5810,5820,5810,1002
20240709,151600,84219610,5810,5810,5810,5810,0
20240709,151500,84219610,5810,5810,5810,5810,0
20240709,151400,84219610,5810,5810,5810,5810,0
20240709,151300,84219610,5810,5810,5810,5810,0
20240709,151200,84219610,5810,5800,5810,5800,310
20240709,151100,82420510,5820,5820,5820,5820,0
20240709,151000,82420510,5820,5820,5820,5820,0
20240709,150900,82420510,5820,5820,5820,5820,0
20240709,150800,82420510,5820,5820,5820,5820,0
20240709,150700,82420510,5820,5820,5820,5820,0
20240709,150600,82420510,5820,5820,5820,5820,0
20240709,150500,82420510,5820,5820,5820,5820,0
20240709,150400,82420510,5820,5820,5820,5820,0
20240709,150300,82420510,5820,5820,5820,5820,0
20240709,150200,82420510,5820,5820,5820,5820,0
20240709,150100,82420510,5820,5820,5820,5820,0
20240709,150000,82420510,5820,5820,5820,5820,0
20240709,145900,82420510,5820,5820,5820,5820,0
20240709,145800,82420510,5820,5820,5820,5820,0
20240709,145700,82420510,5820,5820,5820,5820,0
20240709,145600,82420510,5820,5820,5820,5820,0
20240709,145500,82420510,5820,5810,5820,5810,65
20240709,145400,82042640,5810,5800,5830,5760,1857
20240709,145300,71326390,5830,5830,5830,5830,0
20240709,145200,71326390,5830,5830,5830,5830,0
20240709,145100,71326390,5830,5830,5830,5830,0
20240709,145000,71326390,5830,5830,5830,5830,0
20240709,144900,71326390,5830,5830,5830,5830,0
20240709,144800,71326390,5830,5830,5830,5830,0
20240709,144700,71326390,5830,5830,5830,5830,0
20240709,144600,71326390,5830,5830,5830,5830,0
20240709,144500,71326390,5830,5830,5830,5830,0
20240709,144400,71326390,5830,5830,5830,5830,0
20240709,144300,71326390,5830,5830,5830,5830,0
20240709,144200,71326390,5830,5830,5830,5830,0
20240709,144100,71326390,5830,5830,5830,5830,0
20240709,144000,71326390,5830,5830,5830,5830,0
20240709,143900,71326390,5830,5830,5830,5830,0
20240709,143800,71326390,5830,5830,5830,5830,0
20240709,143700,71326390,5830,5830,5830,5830,0
20240709,143600,71326390,5830,5830,5830,5830,0
20240709,143500,71326390,5830,5830,5830,5830,0
20240709,143400,71326390,5830,5830,5830,5830,0
20240709,143300,71326390,5830,5830,5830,5830,0
20240709,143200,71326390,5830,5830,5830,5830,0
20240709,143100,71326390,5830,5830,5830,5830,0
20240709,143000,71326390,5830,5830,5830,5830,0
20240709,142900,71326390,5830,5830,5830,5830,0
20240709,142800,71326390,5830,5830,5830,5830,0
20240709,142700,71326390,5830,5830,5830,5830,0
20240709,142600,71326390,5830,5830,5830,5830,0
20240709,142500,71326390,5830,5830,5830,5830,0
20240709,142400,71326390,5830,5830,5830,5830,0
20240709,142300,71326390,5830,5830,5830,5830,0
20240709,142200,71326390,5830,5830,5830,5830,0
20240709,142100,71326390,5830,5830,5830,5830,0
20240709,142000,71326390,5830,5830,5830,5830,0
20240709,141900,71326390,5830,5830,5830,5830,0
20240709,141800,71326390,5830,5830,5830,5830,0
20240709,141700,71326390,5830,5830,5830,5830,0
20240709,141600,71326390,5830,5830,5830,5830,0
20240709,141500,71326390,5830,5830,5830,5830,0
20240709,141400,71326390,5830,5830,5830,5830,2
20240709,141300,71314730,5800,5800,5800,5800,0
20240709,141200,71314730,5800,5800,5800,5800,0
20240709,141100,71314730,5800,5800,5800,5800,0
20240709,141000,71314730,5800,5800,5800,5800,10
20240709,140900,71256730,5830,5830,5830,5830,0
20240709,140800,71256730,5830,5830,5830,5830,0
20240709,140700,71256730,5830,5830,5830,5830,0
20240709,140600,71256730,5830,5830,5830,5830,0
20240709,140500,71256730,5830,5830,5830,5830,0
20240709,140400,71256730,5830,5830,5830,5830,0
20240709,140300,71256730,5830,5830,5830,5830,0
20240709,140200,71256730,5830,5830,5830,5830,0
20240709,140100,71256730,5830,5830,5830,5830,0
20240709,140000,71256730,5830,5830,5830,5830,0
20240709,135900,71256730,5830,5830,5830,5830,0
20240709,135800,71256730,5830,5820,5830,5820,2
20240709,135700,71245080,5820,5820,5820,5820,1
20240709,135600,71239260,5830,5830,5830,5830,0
20240709,135500,71239260,5830,5830,5830,5830,0
20240709,135400,71239260,5830,5830,5830,5830,0
20240709,135300,71239260,5830,5830,5830,5830,0
20240709,135200,71239260,5830,5830,5830,5830,0
20240709,135100,71239260,5830,5830,5830,5830,0
20240709,135000,71239260,5830,5830,5830,5830,0
20240709,134900,71239260,5830,5830,5830,5830,0
20240709,134800,71239260,5830,5830,5830,5830,0
20240709,134700,71239260,5830,5830,5830,5830,0
20240709,134600,71239260,5830,5830,5830,5830,0
20240709,134500,71239260,5830,5830,5830,5830,0
20240709,134400,71239260,5830,5830,5830,5830,0
20240709,134300,71239260,5830,5830,5830,5830,0
20240709,134200,71239260,5830,5830,5830,5830,0
20240709,134100,71239260,5830,5830,5830,5830,0
20240709,134000,71239260,5830,5830,5830,5830,0
20240709,133900,71239260,5830,5830,5830,5830,0
20240709,133800,71239260,5830,5830,5830,5830,0
20240709,133700,71239260,5830,5830,5830,5830,0
20240709,133600,71239260,5830,5830,5830,5830,0
20240709,133500,71239260,5830,5830,5830,5830,0
20240709,133400,71239260,5830,5830,5830,5830,0
20240709,133300,71239260,5830,5830,5830,5830,0
20240709,133200,71239260,5830,5830,5830,5830,0
20240709,133100,71239260,5830,5830,5830,5830,0
20240709,133000,71239260,5830,5830,5830,5830,0
20240709,132900,71239260,5830,5830,5830,5830,0
20240709,132800,71239260,5830,5830,5830,5830,0
20240709,132700,71239260,5830,5830,5830,5830,0
20240709,132600,71239260,5830,5830,5830,5830,0
20240709,132500,71239260,5830,5830,5830,5830,0
20240709,132400,71239260,5830,5830,5830,5830,0
20240709,132300,71239260,5830,5830,5830,5830,0
20240709,132200,71239260,5830,5830,5830,5830,0
20240709,132100,71239260,5830,5800,5830,5760,2885
20240709,132000,54562790,5830,5830,5830,5830,0
20240709,131900,54562790,5830,5830,5830,5830,0
20240709,131800,54562790,5830,5830,5830,5830,0
20240709,131700,54562790,5830,5830,5830,5830,0
20240709,131600,54562790,5830,5830,5830,5830,0
20240709,131500,54562790,5830,5830,5830,5830,0
20240709,131400,54562790,5830,5830,5830,5830,0
20240709,131300,54562790,5830,5830,5830,5830,0
20240709,131200,54562790,5830,5830,5830,5830,0
20240709,131100,54562790,5830,5830,5830,5830,0
20240709,131000,54562790,5830,5830,5830,5830,0
20240709,130900,54562790,5830,5830,5830,5830,0
20240709,130800,54562790,5830,5830,5830,5830,0
20240709,130700,54562790,5830,5830,5830,5830,0
20240709,130600,54562790,5830,5830,5830,5830,0
20240709,130500,54562790,5830,5830,5830,5830,0
20240709,130400,54562790,5830,5830,5830,5830,0
20240709,130300,54562790,5830,5830,5830,5830,0
20240709,130200,54562790,5830,5830,5830,5830,0
20240709,130100,54562790,5830,5830,5830,5830,0
20240709,130000,54562790,5830,5830,5830,5830,0
20240709,125900,54562790,5830,5830,5830,5830,0
20240709,125800,54562790,5830,5830,5830,5830,0
20240709,125700,54562790,5830,5830,5830,5830,0
20240709,125600,54562790,5830,5830,5830,5830,0
20240709,125500,54562790,5830,5830,5830,5830,0
20240709,125400,54562790,5830,5830,5830,5830,0
20240709,125300,54562790,5830,5830,5830,5830,0
20240709,125200,54562790,5830,5830,5830,5830,0
20240709,125100,54562790,5830,5830,5830,5830,0
20240709,125000,54562790,5830,5830,5830,5830,0
20240709,124900,54562790,5830,5830,5830,5830,0
20240709,124800,54562790,5830,5830,5830,5830,0
20240709,124700,54562790,5830,5830,5830,5830,0
20240709,124600,54562790,5830,5830,5830,5830,0
20240709,124500,54562790,5830,5830,5830,5830,0
20240709,124400,54562790,5830,5830,5830,5830,0
20240709,124300,54562790,5830,5830,5830,5830,0
20240709,124200,54562790,5830,5830,5830,5830,0
20240709,124100,54562790,5830,5830,5830,5830,0
20240709,124000,54562790,5830,5830,5830,5830,0
20240709,123900,54562790,5830,5830,5830,5830,0
20240709,123800,54562790,5830,5830,5830,5830,0
20240709,123700,54562790,5830,5830,5830,5830,0
20240709,123600,54562790,5830,5830,5830,5830,0
20240709,123500,54562790,5830,5830,5830,5830,0
20240709,123400,54562790,5830,5830,5830,5830,0
20240709,123300,54562790,5830,5830,5830,5830,0
20240709,123200,54562790,5830,5830,5830,5830,0
20240709,123100,54562790,5830,5830,5830,5830,0
20240709,123000,54562790,5830,5830,5830,5830,0
20240709,122900,54562790,5830,5830,5830,5830,0
20240709,122800,54562790,5830,5830,5830,5830,0
20240709,122700,54562790,5830,5830,5830,5830,1
20240709,122600,54556960,5820,5820,5820,5820,1
20240709,122500,54551140,5830,5830,5830,5830,0
20240709,122400,54551140,5830,5830,5830,5830,0
20240709,122300,54551140,5830,5830,5830,5830,0
20240709,122200,54551140,5830,5830,5830,5830,0
20240709,122100,54551140,5830,5830,5830,5830,0
20240709,122000,54551140,5830,5830,5830,5830,0
20240709,121900,54551140,5830,5830,5830,5830,0
20240709,121800,54551140,5830,5830,5830,5830,0
20240709,121700,54551140,5830,5830,5830,5830,0
20240709,121600,54551140,5830,5820,5830,5820,3
20240709,121500,54533670,5830,5830,5830,5830,0
20240709,121400,54533670,5830,5830,5830,5830,0
20240709,121300,54533670,5830,5830,5830,5830,0
20240709,121200,54533670,5830,5830,5830,5830,0
20240709,121100,54533670,5830,5830,5830,5830,0
20240709,121000,54533670,5830,5830,5830,5830,0
20240709,120900,54533670,5830,5830,5830,5830,0
20240709,120800,54533670,5830,5830,5830,5830,0
20240709,120700,54533670,5830,5830,5830,5830,0
20240709,120600,54533670,5830,5830,5830,5830,0
20240709,120500,54533670,5830,5790,5830,5790,184
20240709,120400,53465510,5790,5800,5800,5790,555
20240709,120300,50251590,5800,5810,5810,5800,400
20240709,120200,47930490,5840,5840,5840,5840,0
20240709,120100,47930490,5840,5840,5840,5840,0
20240709,120000,47930490,5840,5840,5840,5840,0
20240709,115900,47930490,5840,5840,5840,5840,0
20240709,115800,47930490,5840,5840,5840,5840,0
20240709,115700,47930490,5840,5840,5840,5840,0
20240709,115600,47930490,5840,5840,5840,5840,0
20240709,115500,47930490,5840,5840,5840,5840,0
20240709,115400,47930490,5840,5840,5840,5840,0
20240709,115300,47930490,5840,5840,5840,5840,0
20240709,115200,47930490,5840,5840,5840,5840,0
20240709,115100,47930490,5840,5840,5840,5840,0
20240709,115000,47930490,5840,5840,5840,5840,0
20240709,114900,47930490,5840,5840,5840,5840,0
20240709,114800,47930490,5840,5840,5840,5840,0
20240709,114700,47930490,5840,5840,5840,5840,0
20240709,114600,47930490,5840,5840,5840,5840,0
20240709,114500,47930490,5840,5840,5840,5840,0
20240709,114400,47930490,5840,5840,5840,5840,0
20240709,114300,47930490,5840,5840,5840,5840,0
20240709,114200,47930490,5840,5840,5840,5840,0
20240709,114100,47930490,5840,5840,5840,5840,0
20240709,114000,47930490,5840,5840,5840,5840,0
20240709,113900,47930490,5840,5840,5840,5840,0
20240709,113800,47930490,5840,5840,5840,5840,0
20240709,113700,47930490,5840,5840,5840,5840,0
20240709,113600,47930490,5840,5840,5840,5840,0
20240709,113500,47930490,5840,5840,5840,5840,0
20240709,113400,47930490,5840,5840,5840,5840,0
20240709,113300,47930490,5840,5840,5840,5840,0
20240709,113200,47930490,5840,5840,5840,5840,0
20240709,113100,47930490,5840,5840,5840,5840,0
20240709,113000,47930490,5840,5840,5840,5840,0
20240709,112900,47930490,5840,5840,5840,5840,0
20240709,112800,47930490,5840,5840,5840,5840,1
20240709,112700,47924650,5830,5830,5830,5830,1
20240709,112600,47918820,5840,5840,5840,5840,1
20240709,112500,47912980,5810,5810,5810,5810,18
20240709,112400,47808400,5840,5840,5840,5840,0
20240709,112300,47808400,5840,5840,5840,5840,0
20240709,112200,47808400,5840,5840,5840,5840,0
20240709,112100,47808400,5840,5840,5840,5840,0
20240709,112000,47808400,5840,5840,5840,5840,0
20240709,111900,47808400,5840,5840,5840,5840,0
20240709,111800,47808400,5840,5840,5840,5840,0
20240709,111700,47808400,5840,5840,5840,5840,0
20240709,111600,47808400,5840,5840,5840,5840,0
20240709,111500,47808400,5840,5840,5840,5840,0
20240709,111400,47808400,5840,5840,5840,5840,0
20240709,111300,47808400,5840,5840,5840,5840,0
20240709,111200,47808400,5840,5840,5840,5840,0
20240709,111100,47808400,5840,5840,5840,5840,0
20240709,111000,47808400,5840,5840,5840,5840,0
20240709,110900,47808400,5840,5840,5840,5840,2
20240709,110800,47796720,5840,5840,5840,5840,0
20240709,110700,47796720,5840,5840,5840,5840,0
20240709,110600,47796720,5840,5840,5840,5840,1
20240709,110500,47790880,5800,5810,5810,5800,2000
20240709,110400,36190870,5830,5830,5830,5830,0
20240709,110300,36190870,5830,5830,5830,5830,0
20240709,110200,36190870,5830,5830,5830,5830,0
20240709,110100,36190870,5830,5830,5830,5830,1
20240709,110000,36185040,5810,5830,5830,5810,4000
20240709,105900,12895040,5840,5840,5840,5840,0
20240709,105800,12895040,5840,5840,5840,5840,0
20240709,105700,12895040,5840,5840,5840,5840,0
20240709,105600,12895040,5840,5840,5840,5840,0
20240709,105500,12895040,5840,5840,5840,5840,0
20240709,105400,12895040,5840,5840,5840,5840,0
20240709,105300,12895040,5840,5840,5840,5840,0
20240709,105200,12895040,5840,5840,5840,5840,0
20240709,105100,12895040,5840,5840,5840,5840,0
20240709,105000,12895040,5840,5840,5840,5840,0
20240709,104900,12895040,5840,5840,5840,5840,0
20240709,104800,12895040,5840,5840,5840,5840,0
20240709,104700,12895040,5840,5830,5840,5830,2
20240709,104600,12883370,5840,5820,5840,5820,55
20240709,104500,12563250,5810,5820,5820,5810,680
20240709,104400,8612150,5830,5830,5830,5830,0
20240709,104300,8612150,5830,5830,5830,5830,0
20240709,104200,8612150,5830,5830,5830,5830,0
20240709,104100,8612150,5830,5830,5830,5830,0
20240709,104000,8612150,5830,5830,5830,5830,0
20240709,103900,8612150,5830,5830,5830,5830,0
20240709,103800,8612150,5830,5830,5830,5830,0
20240709,103700,8612150,5830,5830,5830,5830,24
20240709,103600,8472230,5840,5840,5840,5840,0
20240709,103500,8472230,5840,5840,5840,5840,0
20240709,103400,8472230,5840,5840,5840,5840,0
20240709,103300,8472230,5840,5840,5840,5840,0
20240709,103200,8472230,5840,5840,5840,5840,0
20240709,103100,8472230,5840,5840,5840,5840,0
20240709,103000,8472230,5840,5840,5840,5840,0
20240709,102900,8472230,5840,5840,5840,5840,0
20240709,102800,8472230,5840,5840,5840,5840,0
20240709,102700,8472230,5840,5840,5840,5840,0
20240709,102600,8472230,5840,5840,5840,5840,1
20240709,102500,8466390,5830,5830,5830,5830,1
20240709,102400,8460560,5840,5840,5840,5840,1
20240709,102300,8454720,5840,5840,5840,5840,0
20240709,102200,8454720,5840,5840,5840,5840,0
20240709,102100,8454720,5840,5840,5840,5840,0
20240709,102000,8454720,5840,5840,5840,5840,0
20240709,101900,8454720,5840,5840,5840,5840,0
20240709,101800,8454720,5840,5840,5840,5840,0
20240709,101700,8454720,5840,5840,5840,5840,0
20240709,101600,8454720,5840,5840,5840,5840,0
20240709,101500,8454720,5840,5840,5840,5840,0
20240709,101400,8454720,5840,5840,5840,5840,0
20240709,101300,8454720,5840,5840,5840,5840,0
20240709,101200,8454720,5840,5840,5840,5840,0
20240709,101100,8454720,5840,5840,5840,5840,0
20240709,101000,8454720,5840,5830,5840,5830,142
20240709,100900,7626440,5840,5840,5840,5840,8
20240709,100800,7579720,5850,5850,5850,5850,0
20240709,100700,7579720,5850,5850,5850,5850,1
20240709,100600,7573870,5850,5850,5850,5850,0
20240709,100500,7573870,5850,5850,5850,5850,0
20240709,100400,7573870,5850,5850,5850,5850,1
20240709,100300,7568020,5850,5850,5850,5850,0
20240709,100200,7568020,5850,5850,5850,5850,0
20240709,100100,7568020,5850,5850,5850,5850,0
20240709,100000,7568020,5850,5850,5850,5850,0
20240709,095900,7568020,5850,5850,5850,5850,0
20240709,095800,7568020,5850,5850,5850,5850,0
20240709,095700,7568020,5850,5850,5850,5850,0
20240709,095600,7568020,5850,5850,5850,5850,0
20240709,095500,7568020,5850,5850,5850,5850,0
20240709,095400,7568020,5850,5840,5850,5840,51
20240709,095300,7270170,5850,5850,5850,5850,0
20240709,095200,7270170,5850,5850,5850,5850,0
20240709,095100,7270170,5850,5850,5850,5850,0
20240709,095000,7270170,5850,5850,5850,5850,2
20240709,094900,7258470,5840,5840,5840,5840,0
20240709,094800,7258470,5840,5840,5840,5840,50
20240709,094700,6966470,5850,5850,5850,5850,0
20240709,094600,6966470,5850,5850,5850,5850,10
20240709,094500,6907970,5850,5850,5850,5850,1
20240709,094400,6902120,5850,5850,5850,5850,0
20240709,094300,6902120,5850,5850,5850,5850,0
20240709,094200,6902120,5850,5850,5850,5850,0
20240709,094100,6902120,5850,5850,5850,5850,0
20240709,094000,6902120,5850,5850,5850,5850,0
20240709,093900,6902120,5850,5850,5850,5850,0
20240709,093800,6902120,5850,5850,5850,5850,0
20240709,093700,6902120,5850,5850,5850,5850,0
20240709,093600,6902120,5850,5850,5850,5850,0
20240709,093500,6902120,5850,5850,5850,5850,0
20240709,093400,6902120,5850,5850,5850,5850,0
20240709,093300,6902120,5850,5850,5850,5850,0
20240709,093200,6902120,5850,5850,5850,5850,0
20240709,093100,6902120,5850,5850,5850,5850,0
20240709,093000,6902120,5850,5850,5850,5850,0
20240709,092900,6902120,5850,5850,5850,5850,0
20240709,092800,6902120,5850,5850,5850,5850,17
20240709,092700,6802670,5850,5850,5850,5850,0
20240709,092600,6802670,5850,5850,5850,5850,0
20240709,092500,6802670,5850,5850,5850,5850,0
20240709,092400,6802670,5850,5850,5850,5850,0
20240709,092300,6802670,5850,5850,5850,5850,0
20240709,092200,6802670,5850,5850,5850,5850,0
20240709,092100,6802670,5850,5850,5850,5850,0
20240709,092000,6802670,5850,5850,5850,5850,0
20240709,091900,6802670,5850,5850,5850,5850,0
20240709,091800,6802670,5850,5850,5850,5850,0
20240709,091700,6802670,5850,5850,5850,5850,0
20240709,091600,6802670,5850,5850,5850,5850,5
20240709,091500,6773420,5850,5850,5850,5850,0
20240709,091400,6773420,5850,5850,5850,5850,0
20240709,091300,6773420,5850,5850,5850,5850,0
20240709,091200,6773420,5850,5850,5850,5850,10
20240709,091100,6714920,5850,5850,5850,5850,0
20240709,091000,6714920,5850,5850,5850,5850,0
20240709,090900,6714920,5850,5850,5850,5850,0
20240709,090800,6714920,5850,5850,5850,5850,0
20240709,090700,6714920,5850,5850,5850,5850,0
20240709,090600,6714920,5850,5850,5850,5850,1
20240709,090500,6709070,5830,5830,5830,5830,0
20240709,090400,6709070,5830,5830,5830,5830,0
20240709,090300,6709070,5830,5830,5830,5830,0
20240709,090200,6709070,5830,5830,5830,5830,0
20240709,090100,6709070,5830,5830,5830,5830,44
20240709,090000,6452550,5840,5850,5870,5840,1103