KissMeData/064800/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,194700,1261118670,2970,2970,2970,2970,5009
20240708,194600,1261118670,2970,2970,2970,2970,0
20240708,194500,1261118670,2970,2970,2970,2970,0
20240708,194400,1261118670,2970,2970,2970,2970,0
20240708,194300,1261118670,2970,2970,2970,2970,0
20240708,194200,1261118670,2970,2970,2970,2970,0
20240708,194100,1261118670,2970,2970,2970,2970,0
20240708,194000,1261118670,2970,2970,2970,2970,0
20240708,193900,1261118670,2970,2970,2970,2970,0
20240708,193800,1261118670,2970,2970,2970,2970,0
20240708,193700,1261118670,2970,2970,2970,2970,0
20240708,193600,1261118670,2970,2970,2970,2970,0
20240708,193500,1261118670,2970,2970,2970,2970,0
20240708,193400,1261118670,2970,2970,2970,2970,0
20240708,193300,1261118670,2970,2970,2970,2970,0
20240708,193200,1261118670,2970,2970,2970,2970,0
20240708,193100,1261118670,2970,2970,2970,2970,0
20240708,193000,1261118670,2970,2970,2970,2970,0
20240708,192900,1261118670,2970,2970,2970,2970,0
20240708,192800,1261118670,2970,2970,2970,2970,0
20240708,192700,1261118670,2970,2970,2970,2970,0
20240708,192600,1261118670,2970,2970,2970,2970,0
20240708,192500,1261118670,2970,2970,2970,2970,0
20240708,192400,1261118670,2970,2970,2970,2970,0
20240708,192300,1261118670,2970,2970,2970,2970,0
20240708,192200,1261118670,2970,2970,2970,2970,0
20240708,192100,1261118670,2970,2970,2970,2970,0
20240708,192000,1261118670,2970,2970,2970,2970,0
20240708,191900,1261118670,2970,2970,2970,2970,0
20240708,191800,1261118670,2970,2970,2970,2970,0
20240708,191700,1261118670,2970,2970,2970,2970,5009
20240708,191600,1261118670,2970,2970,2970,2970,0
20240708,191500,1261118670,2970,2970,2970,2970,0
20240708,191400,1261118670,2970,2970,2970,2970,0
20240708,191300,1261118670,2970,2970,2970,2970,0
20240708,191200,1261118670,2970,2970,2970,2970,0
20240708,191100,1261118670,2970,2970,2970,2970,0
20240708,191000,1261118670,2970,2970,2970,2970,0
20240708,190900,1261118670,2970,2970,2970,2970,0
20240708,190800,1261118670,2970,2970,2970,2970,0
20240708,190700,1261118670,2970,2970,2970,2970,0
20240708,190600,1261118670,2970,2970,2970,2970,0
20240708,190500,1261118670,2970,2970,2970,2970,0
20240708,190400,1261118670,2970,2970,2970,2970,0
20240708,190300,1261118670,2970,2970,2970,2970,0
20240708,190200,1261118670,2970,2970,2970,2970,0
20240708,190100,1261118670,2970,2970,2970,2970,0
20240708,190000,1261118670,2970,2970,2970,2970,0
20240708,185900,1261118670,2970,2970,2970,2970,0
20240708,185800,1261118670,2970,2970,2970,2970,0
20240708,185700,1261118670,2970,2970,2970,2970,0
20240708,185600,1261118670,2970,2970,2970,2970,0
20240708,185500,1261118670,2970,2970,2970,2970,0
20240708,185400,1261118670,2970,2970,2970,2970,0
20240708,185300,1261118670,2970,2970,2970,2970,0
20240708,185200,1261118670,2970,2970,2970,2970,0
20240708,185100,1261118670,2970,2970,2970,2970,0
20240708,185000,1261118670,2970,2970,2970,2970,0
20240708,184900,1261118670,2970,2970,2970,2970,0
20240708,184800,1261118670,2970,2970,2970,2970,0
20240708,184700,1261118670,2970,2970,2970,2970,5009
20240708,184600,1261118670,2970,2970,2970,2970,0
20240708,184500,1261118670,2970,2970,2970,2970,0
20240708,184400,1261118670,2970,2970,2970,2970,0
20240708,184300,1261118670,2970,2970,2970,2970,0
20240708,184200,1261118670,2970,2970,2970,2970,0
20240708,184100,1261118670,2970,2970,2970,2970,0
20240708,184000,1261118670,2970,2970,2970,2970,0
20240708,183900,1261118670,2970,2970,2970,2970,0
20240708,183800,1261118670,2970,2970,2970,2970,0
20240708,183700,1261118670,2970,2970,2970,2970,0
20240708,183600,1261118670,2970,2970,2970,2970,0
20240708,183500,1261118670,2970,2970,2970,2970,0
20240708,183400,1261118670,2970,2970,2970,2970,0
20240708,183300,1261118670,2970,2970,2970,2970,0
20240708,183200,1261118670,2970,2970,2970,2970,0
20240708,183100,1261118670,2970,2970,2970,2970,0
20240708,183000,1261118670,2970,2970,2970,2970,0
20240708,182900,1261118670,2970,2970,2970,2970,0
20240708,182800,1261118670,2970,2970,2970,2970,0
20240708,182700,1261118670,2970,2970,2970,2970,0
20240708,182600,1261118670,2970,2970,2970,2970,0
20240708,182500,1261118670,2970,2970,2970,2970,0
20240708,182400,1261118670,2970,2970,2970,2970,0
20240708,182300,1261118670,2970,2970,2970,2970,0
20240708,182200,1261118670,2970,2970,2970,2970,0
20240708,182100,1261118670,2970,2970,2970,2970,0
20240708,182000,1261118670,2970,2970,2970,2970,0
20240708,181900,1261118670,2970,2970,2970,2970,0
20240708,181800,1261118670,2970,2970,2970,2970,0
20240708,181700,1261118670,2970,2970,2970,2970,5009
20240708,181600,1261118670,2970,2970,2970,2970,0
20240708,181500,1261118670,2970,2970,2970,2970,0
20240708,181400,1261118670,2970,2970,2970,2970,0
20240708,181300,1261118670,2970,2970,2970,2970,0
20240708,181200,1261118670,2970,2970,2970,2970,0
20240708,181100,1261118670,2970,2970,2970,2970,0
20240708,181000,1261118670,2970,2970,2970,2970,0
20240708,180900,1261118670,2970,2970,2970,2970,0
20240708,180800,1261118670,2970,2970,2970,2970,0
20240708,180700,1261118670,2970,2970,2970,2970,0
20240708,180600,1261118670,2970,2970,2970,2970,0
20240708,180500,1261118670,2970,2970,2970,2970,0
20240708,180400,1261118670,2970,2970,2970,2970,0
20240708,180300,1261118670,2970,2970,2970,2970,0
20240708,180200,1261118670,2970,2970,2970,2970,0
20240708,180100,1261118670,2970,2970,2970,2970,0
20240708,180000,1261118670,2970,2970,2970,2970,0
20240708,175900,1261118670,2970,2970,2970,2970,0
20240708,175800,1261118670,2970,2970,2970,2970,0
20240708,175700,1261118670,2970,2970,2970,2970,0
20240708,175600,1261118670,2970,2970,2970,2970,0
20240708,175500,1261118670,2970,2970,2970,2970,0
20240708,175400,1261118670,2970,2970,2970,2970,0
20240708,175300,1261118670,2970,2970,2970,2970,0
20240708,175200,1261118670,2970,2970,2970,2970,0
20240708,175100,1261118670,2970,2970,2970,2970,0
20240708,175000,1261118670,2970,2970,2970,2970,0
20240708,174900,1261118670,2970,2970,2970,2970,0
20240708,174800,1261118670,2970,2970,2970,2970,0
20240708,174700,1261118670,2970,2970,2970,2970,5009
20240708,174600,1261118670,2970,2970,2970,2970,0
20240708,174500,1261118670,2970,2970,2970,2970,0
20240708,174400,1261118670,2970,2970,2970,2970,0
20240708,174300,1261118670,2970,2970,2970,2970,0
20240708,174200,1261118670,2970,2970,2970,2970,0
20240708,174100,1261118670,2970,2970,2970,2970,0
20240708,174000,1261118670,2970,2970,2970,2970,0
20240708,173900,1261118670,2970,2970,2970,2970,0
20240708,173800,1261118670,2970,2970,2970,2970,0
20240708,173700,1261118670,2970,2970,2970,2970,0
20240708,173600,1261118670,2970,2970,2970,2970,0
20240708,173500,1261118670,2970,2970,2970,2970,0
20240708,173400,1261118670,2970,2970,2970,2970,0
20240708,173300,1261118670,2970,2970,2970,2970,0
20240708,173200,1261118670,2970,2970,2970,2970,0
20240708,173100,1261118670,2970,2970,2970,2970,0
20240708,173000,1261118670,2970,2970,2970,2970,0
20240708,172900,1261118670,2970,2970,2970,2970,0
20240708,172800,1261118670,2970,2970,2970,2970,0
20240708,172700,1261118670,2970,2970,2970,2970,0
20240708,172600,1261118670,2970,2970,2970,2970,0
20240708,172500,1261118670,2970,2970,2970,2970,0
20240708,172400,1261118670,2970,2970,2970,2970,0
20240708,172300,1261118670,2970,2970,2970,2970,0
20240708,172200,1261118670,2970,2970,2970,2970,0
20240708,172100,1261118670,2970,2970,2970,2970,0
20240708,172000,1261118670,2970,2970,2970,2970,0
20240708,171900,1261118670,2970,2970,2970,2970,0
20240708,171800,1261118670,2970,2970,2970,2970,0
20240708,171700,1261118670,2970,2970,2970,2970,5009
20240708,171600,1261118670,2970,2970,2970,2970,0
20240708,171500,1261118670,2970,2970,2970,2970,0
20240708,171400,1261118670,2970,2970,2970,2970,0
20240708,171300,1261118670,2970,2970,2970,2970,0
20240708,171200,1261118670,2970,2970,2970,2970,0
20240708,171100,1261118670,2970,2970,2970,2970,0
20240708,171000,1261118670,2970,2970,2970,2970,0
20240708,170900,1261118670,2970,2970,2970,2970,0
20240708,170800,1261118670,2970,2970,2970,2970,0
20240708,170700,1261118670,2970,2970,2970,2970,0
20240708,170600,1261118670,2970,2970,2970,2970,0
20240708,170500,1261118670,2970,2970,2970,2970,0
20240708,170400,1261118670,2970,2970,2970,2970,0
20240708,170300,1261118670,2970,2970,2970,2970,0
20240708,170200,1261118670,2970,2970,2970,2970,0
20240708,170100,1261118670,2970,2970,2970,2970,0
20240708,170000,1261118670,2970,2970,2970,2970,0
20240708,165900,1261118670,2970,2970,2970,2970,0
20240708,165800,1261118670,2970,2970,2970,2970,0
20240708,165700,1261118670,2970,2970,2970,2970,0
20240708,165600,1261118670,2970,2970,2970,2970,0
20240708,165500,1261118670,2970,2970,2970,2970,0
20240708,165400,1261118670,2970,2970,2970,2970,0
20240708,165300,1261118670,2970,2970,2970,2970,0
20240708,165200,1261118670,2970,2970,2970,2970,0
20240708,165100,1261118670,2970,2970,2970,2970,0
20240708,165000,1261118670,2970,2970,2970,2970,0
20240708,164900,1261118670,2970,2970,2970,2970,0
20240708,164800,1261118670,2970,2970,2970,2970,0
20240708,164700,1261118670,2970,2970,2970,2970,5009
20240708,164600,1261118670,2970,2970,2970,2970,0
20240708,164500,1261118670,2970,2970,2970,2970,0
20240708,164400,1261118670,2970,2970,2970,2970,0
20240708,164300,1261118670,2970,2970,2970,2970,0
20240708,164200,1261118670,2970,2970,2970,2970,0
20240708,164100,1261118670,2970,2970,2970,2970,0
20240708,164000,1261118670,2970,2970,2970,2970,0
20240708,163900,1261118670,2970,2970,2970,2970,0
20240708,163800,1261118670,2970,2970,2970,2970,0
20240708,163700,1261118670,2970,2970,2970,2970,0
20240708,163600,1261118670,2970,2970,2970,2970,0
20240708,163500,1261118670,2970,2970,2970,2970,0
20240708,163400,1261118670,2970,2970,2970,2970,0
20240708,163300,1261118670,2970,2970,2970,2970,0
20240708,163200,1261118670,2970,2970,2970,2970,0
20240708,163100,1261118670,2970,2970,2970,2970,0
20240708,163000,1261118670,2970,2970,2970,2970,0
20240708,162900,1261118670,2970,2970,2970,2970,0
20240708,162800,1261118670,2970,2970,2970,2970,0
20240708,162700,1261118670,2970,2970,2970,2970,0
20240708,162600,1261118670,2970,2970,2970,2970,0
20240708,162500,1261118670,2970,2970,2970,2970,0
20240708,162400,1261118670,2970,2970,2970,2970,0
20240708,162300,1261118670,2970,2970,2970,2970,0
20240708,162200,1261118670,2970,2970,2970,2970,0
20240708,162100,1261118670,2970,2970,2970,2970,0
20240708,162000,1261118670,2970,2970,2970,2970,0
20240708,161900,1261118670,2970,2970,2970,2970,0
20240708,161800,1261118670,2970,2970,2970,2970,0
20240708,161700,1261118670,2970,2970,2970,2970,5009
20240708,161600,1261118670,2970,2970,2970,2970,0
20240708,161500,1261118670,2970,2970,2970,2970,0
20240708,161400,1261118670,2970,2970,2970,2970,0
20240708,161300,1261118670,2970,2970,2970,2970,0
20240708,161200,1261118670,2970,2970,2970,2970,0
20240708,161100,1261118670,2970,2970,2970,2970,0
20240708,161000,1261118670,2970,2970,2970,2970,0
20240708,160900,1261118670,2970,2970,2970,2970,0
20240708,160800,1261118670,2970,2970,2970,2970,0
20240708,160700,1261118670,2970,2970,2970,2970,0
20240708,160600,1261118670,2970,2970,2970,2970,0
20240708,160500,1261118670,2970,2970,2970,2970,0
20240708,160400,1261118670,2970,2970,2970,2970,0
20240708,160300,1261118670,2970,2970,2970,2970,0
20240708,160200,1261118670,2970,2970,2970,2970,0
20240708,160100,1261118670,2970,2970,2970,2970,0
20240708,160000,1261118670,2970,2970,2970,2970,0
20240708,155900,1261118670,2970,2970,2970,2970,0
20240708,155800,1261118670,2970,2970,2970,2970,0
20240708,155700,1261118670,2970,2970,2970,2970,0
20240708,155600,1261118670,2970,2970,2970,2970,0
20240708,155500,1261118670,2970,2970,2970,2970,0
20240708,155400,1261118670,2970,2970,2970,2970,0
20240708,155300,1261118670,2970,2970,2970,2970,0
20240708,155200,1261118670,2970,2970,2970,2970,0
20240708,155100,1261118670,2970,2970,2970,2970,0
20240708,155000,1261118670,2970,2970,2970,2970,0
20240708,154900,1261118670,2970,2970,2970,2970,0
20240708,154800,1261118670,2970,2970,2970,2970,0
20240708,154700,1261118670,2970,2970,2970,2970,5009
20240708,154600,1261118670,2970,2970,2970,2970,0
20240708,154500,1261118670,2970,2970,2970,2970,0
20240708,154400,1261118670,2970,2970,2970,2970,0
20240708,154300,1261118670,2970,2970,2970,2970,0
20240708,154200,1261118670,2970,2970,2970,2970,0
20240708,154100,1261118670,2970,2970,2970,2970,0
20240708,154000,1261118670,2970,2970,2970,2970,0
20240708,153900,1261118670,2970,2970,2970,2970,0
20240708,153800,1261118670,2970,2970,2970,2970,0
20240708,153700,1261118670,2970,2970,2970,2970,0
20240708,153600,1261118670,2970,2970,2970,2970,0
20240708,153500,1261118670,2970,2970,2970,2970,0
20240708,153400,1261118670,2970,2970,2970,2970,0
20240708,153300,1261118670,2970,2970,2970,2970,0
20240708,153200,1261118670,2970,2970,2970,2970,0
20240708,153100,1261118670,2970,2970,2970,2970,0
20240708,153000,1261118670,2970,2970,2970,2970,5009
20240708,152900,1246241940,2965,2965,2965,2965,0
20240708,152800,1246241940,2965,2965,2965,2965,0
20240708,152700,1246241940,2965,2965,2965,2965,0
20240708,152600,1246241940,2965,2965,2965,2965,0
20240708,152500,1246241940,2965,2965,2965,2965,0
20240708,152400,1246241940,2965,2965,2965,2965,0
20240708,152300,1246241940,2965,2965,2965,2965,0
20240708,152200,1246241940,2965,2965,2965,2965,0
20240708,152100,1246241940,2965,2965,2965,2965,0
20240708,152000,1246241940,2965,2965,2965,2965,0
20240708,151900,1246241940,2965,2965,2965,2965,818
20240708,151800,1243816570,2965,2960,2965,2960,1261
20240708,151700,1240084000,2960,2960,2960,2955,115
20240708,151600,1239744100,2960,2960,2960,2960,14
20240708,151500,1239702660,2960,2955,2960,2955,1788
20240708,151400,1234412855,2955,2955,2955,2955,517
20240708,151300,1232885120,2950,2950,2950,2950,9022
20240708,151200,1206270220,2955,2955,2955,2950,9
20240708,151100,1206243660,2950,2950,2950,2950,2000
20240708,151000,1200343660,2955,2955,2955,2955,1006
20240708,150900,1197370930,2955,2955,2955,2955,0
20240708,150800,1197370930,2955,2955,2955,2955,0
20240708,150700,1197370930,2955,2955,2955,2955,1
20240708,150600,1197367975,2955,2960,2960,2950,32
20240708,150500,1197273560,2955,2955,2955,2950,2245
20240708,150400,1190642125,2955,2950,2955,2950,61
20240708,150300,1190462170,2950,2955,2955,2950,4405
20240708,150200,1177462395,2955,2955,2955,2955,10
20240708,150100,1177432845,2955,2950,2955,2950,1798
20240708,150000,1172128740,2945,2945,2945,2945,300
20240708,145900,1171245240,2955,2955,2955,2955,0
20240708,145800,1171245240,2955,2950,2955,2950,601
20240708,145700,1169472285,2950,2945,2950,2945,558
20240708,145600,1167828970,2945,2945,2945,2945,43
20240708,145500,1167702335,2950,2945,2950,2945,459
20240708,145400,1166350575,2945,2945,2945,2940,588
20240708,145300,1164620475,2945,2950,2950,2945,2735
20240708,145200,1156565725,2950,2955,2960,2950,2962
20240708,145100,1147824260,2960,2960,2960,2960,0
20240708,145000,1147824260,2960,2960,2960,2960,1000
20240708,144900,1144864260,2960,2955,2960,2955,823
20240708,144800,1142432290,2955,2950,2955,2950,1001
20240708,144700,1139479335,2970,2955,2970,2955,1501
20240708,144600,1135043865,2970,2975,2975,2970,8
20240708,144500,1135020090,2975,2975,2975,2975,7000
20240708,144400,1114195090,2975,2975,2975,2975,0
20240708,144300,1114195090,2975,2975,2975,2975,2001
20240708,144200,1108242115,2975,2950,2975,2950,6924
20240708,144100,1087744135,2950,2950,2950,2950,0
20240708,144000,1087744135,2950,2930,2950,2930,8479
20240708,143900,1062838680,2935,2935,2935,2935,27
20240708,143800,1062759435,2945,2935,2945,2935,8
20240708,143700,1062735945,2945,2945,2945,2945,0
20240708,143600,1062735945,2945,2945,2945,2945,1
20240708,143500,1062733000,2930,2935,2945,2930,3005
20240708,143400,1053928325,2935,2935,2935,2935,1
20240708,143300,1053925390,2935,2945,2945,2930,2817
20240708,143200,1045648785,2950,2945,2950,2945,304
20240708,143100,1044753500,2950,2945,2950,2945,501
20240708,143000,1043278050,2950,2950,2950,2950,590
20240708,142900,1041537550,2950,2945,2950,2945,151
20240708,142800,1041092850,2945,2950,2950,2940,2077
20240708,142700,1034971540,2950,2950,2950,2950,0
20240708,142600,1034971540,2950,2950,2950,2950,0
20240708,142500,1034971540,2950,2950,2950,2950,0
20240708,142400,1034971540,2950,2950,2950,2940,534
20240708,142300,1033401560,2940,2940,2940,2940,1445
20240708,142200,1029153260,2940,2940,2940,2940,10
20240708,142100,1029123860,2940,2940,2940,2940,0
20240708,142000,1029123860,2940,2935,2940,2935,55
20240708,141900,1028962430,2940,2940,2940,2940,3
20240708,141800,1028953610,2940,2935,2940,2935,630
20240708,141700,1027104555,2935,2940,2940,2935,1875
20240708,141600,1021601410,2940,2940,2940,2940,691
20240708,141500,1019569870,2940,2945,2945,2940,1363
20240708,141400,1015559335,2950,2950,2950,2950,1
20240708,141300,1015556385,2945,2945,2945,2945,838
20240708,141200,1013088475,2945,2945,2945,2945,111
20240708,141100,1012761580,2945,2945,2945,2945,0
20240708,141000,1012761580,2945,2945,2945,2945,0
20240708,140900,1012761580,2945,2945,2945,2945,0
20240708,140800,1012761580,2945,2945,2945,2945,1
20240708,140700,1012758635,2945,2945,2945,2945,1
20240708,140600,1012755690,2940,2940,2940,2940,1
20240708,140500,1012752750,2950,2950,2950,2950,377
20240708,140400,1011640600,2955,2955,2955,2955,5
20240708,140300,1011625825,2950,2950,2950,2950,1000
20240708,140200,1008675825,2950,2945,2950,2945,1000
20240708,140100,1005726495,2945,2945,2945,2945,1
20240708,140000,1005723550,2945,2945,2945,2945,0
20240708,135900,1005723550,2945,2945,2945,2945,25
20240708,135800,1005649925,2945,2945,2945,2945,1
20240708,135700,1005646980,2945,2945,2945,2945,0
20240708,135600,1005646980,2945,2945,2945,2945,549
20240708,135500,1004030175,2945,2945,2945,2945,1
20240708,135400,1004027230,2940,2940,2940,2940,0
20240708,135300,1004027230,2940,2940,2940,2940,20
20240708,135200,1003968430,2945,2940,2945,2930,10000
20240708,135100,974628235,2945,2945,2945,2945,2001
20240708,135000,968735290,2940,2940,2940,2940,1
20240708,134900,968732350,2945,2945,2945,2945,0
20240708,134800,968732350,2945,2945,2945,2945,0
20240708,134700,968732350,2945,2945,2945,2945,29
20240708,134600,968646945,2940,2945,2945,2940,1010
20240708,134500,965677495,2945,2945,2945,2945,912
20240708,134400,962991655,2945,2945,2945,2945,0
20240708,134300,962991655,2945,2945,2945,2940,702
20240708,134200,960927765,2940,2940,2940,2940,0
20240708,134100,960927765,2940,2940,2945,2940,556
20240708,134000,959293120,2940,2955,2955,2940,575
20240708,133900,957602505,2940,2940,2940,2940,1000
20240708,133800,954662505,2960,2955,2960,2950,2005
20240708,133700,948733355,2955,2945,2955,2945,3003
20240708,133600,939869590,2945,2945,2945,2945,0
20240708,133500,939869590,2945,2945,2945,2945,23
20240708,133400,939801855,2945,2945,2945,2945,4
20240708,133300,939790075,2945,2945,2945,2945,0
20240708,133200,939790075,2945,2945,2945,2945,0
20240708,133100,939790075,2945,2945,2945,2945,0
20240708,133000,939790075,2945,2945,2945,2945,1000
20240708,132900,936845075,2945,2945,2945,2945,1
20240708,132800,936842130,2945,2945,2945,2945,0
20240708,132700,936842130,2945,2945,2945,2940,698
20240708,132600,934789990,2950,2950,2950,2945,568
20240708,132500,933117200,2955,2955,2955,2955,0
20240708,132400,933117200,2955,2955,2955,2955,1
20240708,132300,933114245,2950,2945,2950,2945,2769
20240708,132200,924953400,2930,2930,2930,2930,0
20240708,132100,924953400,2930,2940,2940,2930,10000
20240708,132000,895636565,2945,2945,2945,2945,741
20240708,131900,893454320,2945,2945,2945,2945,3
20240708,131800,893445485,2950,2950,2955,2950,4
20240708,131700,893433680,2950,2950,2950,2950,534
20240708,131600,891858380,2960,2960,2960,2960,0
20240708,131500,891858380,2960,2955,2960,2955,1294
20240708,131400,888034605,2955,2955,2955,2955,0
20240708,131300,888034605,2955,2955,2955,2955,1000
20240708,131200,885079605,2955,2945,2955,2945,2032
20240708,131100,879077805,2955,2955,2955,2955,0
20240708,131000,879077805,2955,2940,2955,2940,2024
20240708,130900,873119700,2940,2940,2940,2940,1625
20240708,130800,868342200,2935,2935,2935,2935,12
20240708,130700,868306980,2940,2940,2940,2940,0
20240708,130600,868306980,2940,2940,2940,2940,8
20240708,130500,868283460,2940,2940,2940,2940,5
20240708,130400,868268760,2940,2940,2940,2940,2
20240708,130300,868262880,2940,2940,2940,2940,10
20240708,130200,868233480,2940,2940,2940,2940,0
20240708,130100,868233480,2940,2940,2940,2940,0
20240708,130000,868233480,2940,2940,2940,2940,0
20240708,125900,868233480,2940,2940,2940,2940,150
20240708,125800,867792480,2940,2940,2940,2940,0
20240708,125700,867792480,2940,2940,2940,2940,514
20240708,125600,866281320,2940,2940,2940,2940,41
20240708,125500,866160780,2940,2940,2940,2940,1500
20240708,125400,861750780,2940,2935,2940,2930,1501
20240708,125300,857350340,2930,2935,2935,2930,555
20240708,125200,855722200,2935,2935,2935,2935,73
20240708,125100,855507945,2935,2935,2935,2935,18
20240708,125000,855455115,2935,2935,2935,2930,1503
20240708,124900,851051310,2935,2935,2935,2935,169
20240708,124800,850555295,2935,2935,2935,2935,50
20240708,124700,850408545,2930,2930,2930,2930,0
20240708,124600,850408545,2930,2930,2930,2930,0
20240708,124500,850408545,2930,2930,2930,2930,824
20240708,124400,847994225,2930,2935,2935,2930,3746
20240708,124300,837017995,2935,2935,2935,2935,0
20240708,124200,837017995,2935,2935,2935,2935,160
20240708,124100,836548395,2935,2935,2935,2935,116
20240708,124000,836207935,2935,2935,2935,2935,20
20240708,123900,836149235,2930,2930,2930,2930,202
20240708,123800,835557375,2930,2930,2930,2930,588
20240708,123700,833834535,2930,2930,2930,2930,1593
20240708,123600,829167045,2935,2940,2940,2930,19528
20240708,123500,771909465,2940,2940,2940,2940,511
20240708,123400,770407125,2940,2940,2940,2940,169
20240708,123300,769910265,2940,2940,2940,2940,0
20240708,123200,769910265,2940,2940,2940,2940,22
20240708,123100,769845585,2940,2940,2940,2940,500
20240708,123000,768375585,2940,2940,2940,2940,88
20240708,122900,768116865,2945,2945,2945,2945,14
20240708,122800,768075635,2945,2945,2945,2945,4001
20240708,122700,756292690,2940,2940,2940,2940,0
20240708,122600,756292690,2940,2940,2940,2940,0
20240708,122500,756292690,2940,2945,2945,2940,3913
20240708,122400,744786960,2955,2955,2955,2955,0
20240708,122300,744786960,2955,2955,2955,2955,1
20240708,122200,744784005,2940,2945,2945,2940,2296
20240708,122100,738031040,2955,2955,2955,2955,0
20240708,122000,738031040,2955,2955,2955,2955,0
20240708,121900,738031040,2955,2955,2955,2955,1
20240708,121800,738028085,2945,2945,2955,2945,897
20240708,121700,735382340,2955,2955,2955,2955,0
20240708,121600,735382340,2955,2955,2955,2955,0
20240708,121500,735382340,2955,2955,2955,2955,0
20240708,121400,735382340,2955,2945,2955,2945,60
20240708,121300,735205610,2945,2955,2955,2945,694
20240708,121200,733161720,2945,2945,2945,2945,0
20240708,121100,733161720,2945,2955,2955,2945,4001
20240708,121000,721378765,2950,2950,2950,2950,4237
20240708,120900,708879615,2955,2955,2955,2955,0
20240708,120800,708879615,2955,2955,2955,2955,127
20240708,120700,708504330,2960,2960,2960,2960,0
20240708,120600,708504330,2960,2960,2960,2960,0
20240708,120500,708504330,2960,2960,2960,2960,0
20240708,120400,708504330,2960,2960,2960,2960,0
20240708,120300,708504330,2960,2960,2960,2960,0
20240708,120200,708504330,2960,2960,2960,2960,1
20240708,120100,708501370,2955,2955,2955,2955,4
20240708,120000,708489550,2955,2955,2955,2955,0
20240708,115900,708489550,2955,2955,2955,2955,715
20240708,115800,706376725,2955,2955,2955,2955,0
20240708,115700,706376725,2955,2955,2955,2955,54
20240708,115600,706217155,2955,2955,2955,2955,62
20240708,115500,706033945,2955,2960,2960,2955,151
20240708,115400,705587735,2955,2955,2955,2955,0
20240708,115300,705587735,2955,2955,2955,2955,147
20240708,115200,705153350,2955,2955,2955,2955,834
20240708,115100,702688880,2965,2965,2965,2965,4
20240708,115000,702677020,2965,2965,2965,2965,0
20240708,114900,702677020,2965,2955,2965,2955,366
20240708,114800,701595460,2955,2955,2955,2955,1
20240708,114700,701592505,2950,2950,2950,2950,590
20240708,114600,699852005,2950,2950,2950,2950,0
20240708,114500,699852005,2950,2950,2950,2950,226
20240708,114400,699185305,2950,2960,2960,2950,1100
20240708,114300,695935105,2960,2960,2960,2960,0
20240708,114200,695935105,2960,2960,2960,2960,2000
20240708,114100,690015105,2950,2950,2950,2950,0
20240708,114000,690015105,2950,2955,2955,2950,1319
20240708,113900,686120245,2955,2955,2955,2955,27
20240708,113800,686040460,2955,2955,2955,2955,23
20240708,113700,685972495,2960,2960,2960,2960,0
20240708,113600,685972495,2960,2960,2960,2960,0
20240708,113500,685972495,2960,2960,2960,2960,101
20240708,113400,685673535,2955,2955,2955,2955,1691
20240708,113300,680676630,2955,2955,2955,2955,100
20240708,113200,680381130,2955,2955,2955,2955,1
20240708,113100,680378175,2955,2955,2955,2955,0
20240708,113000,680378175,2955,2950,2955,2950,7
20240708,112900,680357515,2950,2950,2950,2950,13
20240708,112800,680319165,2950,2950,2950,2950,6
20240708,112700,680301465,2950,2950,2950,2950,3
20240708,112600,680292615,2950,2950,2950,2950,3
20240708,112500,680283765,2950,2950,2950,2950,45
20240708,112400,680151015,2945,2945,2945,2945,94
20240708,112300,679874185,2945,2945,2945,2945,0
20240708,112200,679874185,2945,2950,2950,2945,240
20240708,112100,679167185,2950,2950,2950,2950,6
20240708,112000,679149485,2950,2950,2950,2950,0
20240708,111900,679149485,2950,2950,2950,2950,3286
20240708,111800,669455785,2950,2950,2950,2950,1483
20240708,111700,665080935,2950,2950,2950,2950,4601
20240708,111600,651507985,2955,2955,2955,2955,5
20240708,111500,651493210,2955,2955,2955,2955,18
20240708,111400,651440020,2955,2955,2955,2955,0
20240708,111300,651440020,2955,2955,2955,2955,0
20240708,111200,651440020,2955,2955,2955,2955,100
20240708,111100,651144520,2955,2955,2955,2955,291
20240708,111000,650284615,2955,2955,2955,2955,10
20240708,110900,650255065,2955,2955,2955,2955,1
20240708,110800,650252110,2950,2950,2950,2950,0
20240708,110700,650252110,2950,2950,2950,2950,0
20240708,110600,650252110,2950,2950,2950,2950,0
20240708,110500,650252110,2950,2955,2955,2950,247
20240708,110400,649523360,2965,2965,2965,2965,0
20240708,110300,649523360,2965,2965,2965,2965,0
20240708,110200,649523360,2965,2965,2965,2965,0
20240708,110100,649523360,2965,2965,2965,2965,0
20240708,110000,649523360,2965,2965,2965,2965,0
20240708,105900,649523360,2965,2965,2965,2965,13
20240708,105800,649484815,2965,2965,2965,2965,1
20240708,105700,649481850,2945,2955,2955,2945,2685
20240708,105600,641558250,2975,2975,2975,2975,0
20240708,105500,641558250,2975,2975,2975,2975,0
20240708,105400,641558250,2975,2955,2975,2955,20478
20240708,105300,580865335,2955,2955,2955,2955,0
20240708,105200,580865335,2955,2955,2955,2955,3
20240708,105100,580856470,2955,2955,2955,2955,0
20240708,105000,580856470,2955,2955,2955,2955,8
20240708,104900,580832830,2955,2955,2955,2955,629
20240708,104800,578974135,2950,2950,2950,2950,0
20240708,104700,578974135,2950,2950,2950,2950,818
20240708,104600,576561035,2950,2950,2950,2950,3479
20240708,104500,566297985,2955,2955,2955,2955,0
20240708,104400,566297985,2955,2955,2955,2955,0
20240708,104300,566297985,2955,2955,2955,2955,1525
20240708,104200,561791610,2955,2955,2955,2955,1
20240708,104100,561788655,2955,2955,2955,2955,57
20240708,104000,561620220,2960,2960,2960,2960,0
20240708,103900,561620220,2960,2955,2960,2950,1095
20240708,103800,558389005,2960,2960,2960,2960,0
20240708,103700,558389005,2960,2960,2960,2960,30
20240708,103600,558300205,2960,2960,2960,2960,1
20240708,103500,558297245,2955,2955,2955,2955,474
20240708,103400,556896575,2955,2955,2955,2955,80
20240708,103300,556660175,2955,2955,2955,2955,249
20240708,103200,555924380,2955,2955,2955,2950,1023
20240708,103100,552906420,2945,2960,2960,2945,2579
20240708,103000,545303575,2960,2960,2960,2960,9
20240708,102900,545276935,2960,2960,2960,2960,1
20240708,102800,545273975,2950,2970,2970,2950,11443
20240708,102700,511458380,2975,2975,2975,2975,21
20240708,102600,511395905,2975,2975,2975,2975,32718
20240708,102500,414059855,2975,2975,2975,2975,2940
20240708,102400,405313355,2975,2975,2975,2975,0
20240708,102300,405313355,2975,2975,2975,2975,0
20240708,102200,405313355,2975,2975,2975,2975,8
20240708,102100,405289555,2980,2980,2980,2980,0
20240708,102000,405289555,2980,2980,2980,2980,0
20240708,101900,405289555,2980,2980,2980,2980,0
20240708,101800,405289555,2980,2980,2980,2980,986
20240708,101700,402351275,2965,2980,2980,2965,3111
20240708,101600,393107375,2985,2985,2985,2985,0
20240708,101500,393107375,2985,2985,2985,2985,0
20240708,101400,393107375,2985,2985,2985,2985,0
20240708,101300,393107375,2985,2985,2985,2985,200
20240708,101200,392510375,2985,2980,2985,2975,2003
20240708,101100,386544690,2990,2990,2990,2985,10006
20240708,101000,356676750,2990,2985,2990,2985,536
20240708,100900,355076660,2985,2995,2995,2985,1969
20240708,100800,349199185,2995,2990,2995,2990,6189
20240708,100700,330685630,3000,2995,3000,2995,1000
20240708,100600,327685740,2995,2965,2995,2965,7022
20240708,100500,306740475,2960,2960,2960,2960,0
20240708,100400,306740475,2960,2960,2960,2960,1500
20240708,100300,302300475,2965,2960,2965,2960,22
20240708,100200,302235330,2960,2960,2960,2960,557
20240708,100100,300586610,2960,2960,2960,2960,0
20240708,100000,300586610,2960,2960,2960,2960,0
20240708,095900,300586610,2960,2960,2960,2955,264
20240708,095800,299805190,2960,2960,2960,2960,40
20240708,095700,299686790,2960,2960,2965,2960,2225
20240708,095600,293100775,2955,2955,2955,2955,0
20240708,095500,293100775,2955,2955,2955,2955,4290
20240708,095400,280423825,2960,2960,2960,2960,1347
20240708,095300,276436705,2965,2965,2965,2965,38
20240708,095200,276324035,2965,2965,2965,2965,0
20240708,095100,276324035,2965,2960,2965,2960,221
20240708,095000,275669870,2960,2960,2960,2960,112
20240708,094900,275338350,2965,2965,2965,2965,500
20240708,094800,273855850,2965,2965,2965,2965,10
20240708,094700,273826200,2970,2970,2970,2970,105
20240708,094600,273514350,2970,2970,2970,2970,15
20240708,094500,273469800,2965,2965,2965,2965,105
20240708,094400,273158475,2970,2970,2970,2970,1
20240708,094300,273155505,2950,2945,2950,2945,4771
20240708,094200,259086055,2945,2945,2945,2945,2001
20240708,094100,253193110,2950,2950,2950,2945,1548
20240708,094000,248634010,2945,2950,2950,2945,3301
20240708,093900,238912560,2950,2950,2950,2950,699
20240708,093800,236850510,2950,2950,2950,2950,200
20240708,093700,236260510,2950,2950,2950,2950,4416
20240708,093600,223233310,2950,2950,2950,2950,300
20240708,093500,222348310,2960,2960,2960,2960,267
20240708,093400,221557990,2960,2960,2960,2950,10001
20240708,093300,192038955,2960,2965,2965,2960,3748
20240708,093200,180944850,2965,2965,2965,2965,1
20240708,093100,180941885,2965,2960,2965,2960,10
20240708,093000,180912240,2960,2965,2965,2960,5001
20240708,092900,166088000,2965,2970,2970,2965,1039
20240708,092800,163007360,2970,2970,2970,2970,1943
20240708,092700,157236650,2965,2965,2965,2965,316
20240708,092600,156299710,2965,2970,2970,2965,2405
20240708,092500,149162440,2975,2980,2980,2975,1277
20240708,092400,145363240,2980,2980,2980,2980,100
20240708,092300,145065240,2980,2980,2980,2980,1133
20240708,092200,141688900,2980,2980,2980,2980,34
20240708,092100,141587580,2975,2980,2980,2975,17
20240708,092000,141537000,2970,2970,2975,2970,505
20240708,091900,140036145,2970,2975,2975,2970,3668
20240708,091800,129129590,2980,2985,2985,2980,23
20240708,091700,129060965,2985,2985,2985,2985,102
20240708,091600,128756495,2985,2985,2985,2975,3977
20240708,091500,116895075,2985,2985,2985,2985,854
20240708,091400,114345885,2980,2980,2980,2980,2058
20240708,091300,108213045,2980,2980,2980,2975,3571
20240708,091200,97584600,2975,2965,2975,2965,2677
20240708,091100,89629725,2965,2975,2975,2965,5101
20240708,091000,74494995,2975,2970,2975,2970,4933
20240708,090900,59836825,2970,2975,2975,2970,105
20240708,090800,59524455,2975,2960,2975,2960,11032
20240708,090700,26752585,2955,2950,2955,2950,2285
20240708,090600,20000835,2950,2945,2950,2940,1043
20240708,090500,16928085,2940,2945,2945,2940,136
20240708,090400,16527865,2945,2935,2945,2935,1597
20240708,090300,11835210,2935,2935,2935,2935,49
20240708,090200,11691395,2930,2930,2930,2930,982
20240708,090100,8814135,2930,2930,2930,2930,347
20240708,090000,7797425,2945,2950,2950,2930,2650