KissMeData/082210/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200000,133867780,3565,3565,3565,3565,1903
20240708,195900,133867780,3565,3565,3565,3565,0
20240708,195800,133867780,3565,3565,3565,3565,0
20240708,195700,133867780,3565,3565,3565,3565,0
20240708,195600,133867780,3565,3565,3565,3565,0
20240708,195500,133867780,3565,3565,3565,3565,0
20240708,195400,133867780,3565,3565,3565,3565,0
20240708,195300,133867780,3565,3565,3565,3565,0
20240708,195200,133867780,3565,3565,3565,3565,0
20240708,195100,133867780,3565,3565,3565,3565,0
20240708,195000,133867780,3565,3565,3565,3565,0
20240708,194900,133867780,3565,3565,3565,3565,0
20240708,194800,133867780,3565,3565,3565,3565,0
20240708,194700,133867780,3565,3565,3565,3565,0
20240708,194600,133867780,3565,3565,3565,3565,0
20240708,194500,133867780,3565,3565,3565,3565,0
20240708,194400,133867780,3565,3565,3565,3565,0
20240708,194300,133867780,3565,3565,3565,3565,0
20240708,194200,133867780,3565,3565,3565,3565,0
20240708,194100,133867780,3565,3565,3565,3565,0
20240708,194000,133867780,3565,3565,3565,3565,0
20240708,193900,133867780,3565,3565,3565,3565,0
20240708,193800,133867780,3565,3565,3565,3565,0
20240708,193700,133867780,3565,3565,3565,3565,0
20240708,193600,133867780,3565,3565,3565,3565,0
20240708,193500,133867780,3565,3565,3565,3565,0
20240708,193400,133867780,3565,3565,3565,3565,0
20240708,193300,133867780,3565,3565,3565,3565,0
20240708,193200,133867780,3565,3565,3565,3565,0
20240708,193100,133867780,3565,3565,3565,3565,0
20240708,193000,133867780,3565,3565,3565,3565,1903
20240708,192900,133867780,3565,3565,3565,3565,0
20240708,192800,133867780,3565,3565,3565,3565,0
20240708,192700,133867780,3565,3565,3565,3565,0
20240708,192600,133867780,3565,3565,3565,3565,0
20240708,192500,133867780,3565,3565,3565,3565,0
20240708,192400,133867780,3565,3565,3565,3565,0
20240708,192300,133867780,3565,3565,3565,3565,0
20240708,192200,133867780,3565,3565,3565,3565,0
20240708,192100,133867780,3565,3565,3565,3565,0
20240708,192000,133867780,3565,3565,3565,3565,0
20240708,191900,133867780,3565,3565,3565,3565,0
20240708,191800,133867780,3565,3565,3565,3565,0
20240708,191700,133867780,3565,3565,3565,3565,0
20240708,191600,133867780,3565,3565,3565,3565,0
20240708,191500,133867780,3565,3565,3565,3565,0
20240708,191400,133867780,3565,3565,3565,3565,0
20240708,191300,133867780,3565,3565,3565,3565,0
20240708,191200,133867780,3565,3565,3565,3565,0
20240708,191100,133867780,3565,3565,3565,3565,0
20240708,191000,133867780,3565,3565,3565,3565,0
20240708,190900,133867780,3565,3565,3565,3565,0
20240708,190800,133867780,3565,3565,3565,3565,0
20240708,190700,133867780,3565,3565,3565,3565,0
20240708,190600,133867780,3565,3565,3565,3565,0
20240708,190500,133867780,3565,3565,3565,3565,0
20240708,190400,133867780,3565,3565,3565,3565,0
20240708,190300,133867780,3565,3565,3565,3565,0
20240708,190200,133867780,3565,3565,3565,3565,0
20240708,190100,133867780,3565,3565,3565,3565,0
20240708,190000,133867780,3565,3565,3565,3565,1903
20240708,185900,133867780,3565,3565,3565,3565,0
20240708,185800,133867780,3565,3565,3565,3565,0
20240708,185700,133867780,3565,3565,3565,3565,0
20240708,185600,133867780,3565,3565,3565,3565,0
20240708,185500,133867780,3565,3565,3565,3565,0
20240708,185400,133867780,3565,3565,3565,3565,0
20240708,185300,133867780,3565,3565,3565,3565,0
20240708,185200,133867780,3565,3565,3565,3565,0
20240708,185100,133867780,3565,3565,3565,3565,0
20240708,185000,133867780,3565,3565,3565,3565,0
20240708,184900,133867780,3565,3565,3565,3565,0
20240708,184800,133867780,3565,3565,3565,3565,0
20240708,184700,133867780,3565,3565,3565,3565,0
20240708,184600,133867780,3565,3565,3565,3565,0
20240708,184500,133867780,3565,3565,3565,3565,0
20240708,184400,133867780,3565,3565,3565,3565,0
20240708,184300,133867780,3565,3565,3565,3565,0
20240708,184200,133867780,3565,3565,3565,3565,0
20240708,184100,133867780,3565,3565,3565,3565,0
20240708,184000,133867780,3565,3565,3565,3565,0
20240708,183900,133867780,3565,3565,3565,3565,0
20240708,183800,133867780,3565,3565,3565,3565,0
20240708,183700,133867780,3565,3565,3565,3565,0
20240708,183600,133867780,3565,3565,3565,3565,0
20240708,183500,133867780,3565,3565,3565,3565,0
20240708,183400,133867780,3565,3565,3565,3565,0
20240708,183300,133867780,3565,3565,3565,3565,0
20240708,183200,133867780,3565,3565,3565,3565,0
20240708,183100,133867780,3565,3565,3565,3565,0
20240708,183000,133867780,3565,3565,3565,3565,1903
20240708,182900,133867780,3565,3565,3565,3565,0
20240708,182800,133867780,3565,3565,3565,3565,0
20240708,182700,133867780,3565,3565,3565,3565,0
20240708,182600,133867780,3565,3565,3565,3565,0
20240708,182500,133867780,3565,3565,3565,3565,0
20240708,182400,133867780,3565,3565,3565,3565,0
20240708,182300,133867780,3565,3565,3565,3565,0
20240708,182200,133867780,3565,3565,3565,3565,0
20240708,182100,133867780,3565,3565,3565,3565,0
20240708,182000,133867780,3565,3565,3565,3565,0
20240708,181900,133867780,3565,3565,3565,3565,0
20240708,181800,133867780,3565,3565,3565,3565,0
20240708,181700,133867780,3565,3565,3565,3565,0
20240708,181600,133867780,3565,3565,3565,3565,0
20240708,181500,133867780,3565,3565,3565,3565,0
20240708,181400,133867780,3565,3565,3565,3565,0
20240708,181300,133867780,3565,3565,3565,3565,0
20240708,181200,133867780,3565,3565,3565,3565,0
20240708,181100,133867780,3565,3565,3565,3565,0
20240708,181000,133867780,3565,3565,3565,3565,0
20240708,180900,133867780,3565,3565,3565,3565,0
20240708,180800,133867780,3565,3565,3565,3565,0
20240708,180700,133867780,3565,3565,3565,3565,0
20240708,180600,133867780,3565,3565,3565,3565,0
20240708,180500,133867780,3565,3565,3565,3565,0
20240708,180400,133867780,3565,3565,3565,3565,0
20240708,180300,133867780,3565,3565,3565,3565,0
20240708,180200,133867780,3565,3565,3565,3565,0
20240708,180100,133867780,3565,3565,3565,3565,0
20240708,180000,133867780,3565,3565,3565,3565,1903
20240708,175900,133867780,3565,3565,3565,3565,0
20240708,175800,133867780,3565,3565,3565,3565,0
20240708,175700,133867780,3565,3565,3565,3565,0
20240708,175600,133867780,3565,3565,3565,3565,0
20240708,175500,133867780,3565,3565,3565,3565,0
20240708,175400,133867780,3565,3565,3565,3565,0
20240708,175300,133867780,3565,3565,3565,3565,0
20240708,175200,133867780,3565,3565,3565,3565,0
20240708,175100,133867780,3565,3565,3565,3565,0
20240708,175000,133867780,3565,3565,3565,3565,0
20240708,174900,133867780,3565,3565,3565,3565,0
20240708,174800,133867780,3565,3565,3565,3565,0
20240708,174700,133867780,3565,3565,3565,3565,0
20240708,174600,133867780,3565,3565,3565,3565,0
20240708,174500,133867780,3565,3565,3565,3565,0
20240708,174400,133867780,3565,3565,3565,3565,0
20240708,174300,133867780,3565,3565,3565,3565,0
20240708,174200,133867780,3565,3565,3565,3565,0
20240708,174100,133867780,3565,3565,3565,3565,0
20240708,174000,133867780,3565,3565,3565,3565,0
20240708,173900,133867780,3565,3565,3565,3565,0
20240708,173800,133867780,3565,3565,3565,3565,0
20240708,173700,133867780,3565,3565,3565,3565,0
20240708,173600,133867780,3565,3565,3565,3565,0
20240708,173500,133867780,3565,3565,3565,3565,0
20240708,173400,133867780,3565,3565,3565,3565,0
20240708,173300,133867780,3565,3565,3565,3565,0
20240708,173200,133867780,3565,3565,3565,3565,0
20240708,173100,133867780,3565,3565,3565,3565,0
20240708,173000,133867780,3565,3565,3565,3565,1903
20240708,172900,133867780,3565,3565,3565,3565,0
20240708,172800,133867780,3565,3565,3565,3565,0
20240708,172700,133867780,3565,3565,3565,3565,0
20240708,172600,133867780,3565,3565,3565,3565,0
20240708,172500,133867780,3565,3565,3565,3565,0
20240708,172400,133867780,3565,3565,3565,3565,0
20240708,172300,133867780,3565,3565,3565,3565,0
20240708,172200,133867780,3565,3565,3565,3565,0
20240708,172100,133867780,3565,3565,3565,3565,0
20240708,172000,133867780,3565,3565,3565,3565,0
20240708,171900,133867780,3565,3565,3565,3565,0
20240708,171800,133867780,3565,3565,3565,3565,0
20240708,171700,133867780,3565,3565,3565,3565,0
20240708,171600,133867780,3565,3565,3565,3565,0
20240708,171500,133867780,3565,3565,3565,3565,0
20240708,171400,133867780,3565,3565,3565,3565,0
20240708,171300,133867780,3565,3565,3565,3565,0
20240708,171200,133867780,3565,3565,3565,3565,0
20240708,171100,133867780,3565,3565,3565,3565,0
20240708,171000,133867780,3565,3565,3565,3565,0
20240708,170900,133867780,3565,3565,3565,3565,0
20240708,170800,133867780,3565,3565,3565,3565,0
20240708,170700,133867780,3565,3565,3565,3565,0
20240708,170600,133867780,3565,3565,3565,3565,0
20240708,170500,133867780,3565,3565,3565,3565,0
20240708,170400,133867780,3565,3565,3565,3565,0
20240708,170300,133867780,3565,3565,3565,3565,0
20240708,170200,133867780,3565,3565,3565,3565,0
20240708,170100,133867780,3565,3565,3565,3565,0
20240708,170000,133867780,3565,3565,3565,3565,1903
20240708,165900,133867780,3565,3565,3565,3565,0
20240708,165800,133867780,3565,3565,3565,3565,0
20240708,165700,133867780,3565,3565,3565,3565,0
20240708,165600,133867780,3565,3565,3565,3565,0
20240708,165500,133867780,3565,3565,3565,3565,0
20240708,165400,133867780,3565,3565,3565,3565,0
20240708,165300,133867780,3565,3565,3565,3565,0
20240708,165200,133867780,3565,3565,3565,3565,0
20240708,165100,133867780,3565,3565,3565,3565,0
20240708,165000,133867780,3565,3565,3565,3565,0
20240708,164900,133867780,3565,3565,3565,3565,0
20240708,164800,133867780,3565,3565,3565,3565,0
20240708,164700,133867780,3565,3565,3565,3565,0
20240708,164600,133867780,3565,3565,3565,3565,0
20240708,164500,133867780,3565,3565,3565,3565,0
20240708,164400,133867780,3565,3565,3565,3565,0
20240708,164300,133867780,3565,3565,3565,3565,0
20240708,164200,133867780,3565,3565,3565,3565,0
20240708,164100,133867780,3565,3565,3565,3565,0
20240708,164000,133867780,3565,3565,3565,3565,0
20240708,163900,133867780,3565,3565,3565,3565,0
20240708,163800,133867780,3565,3565,3565,3565,0
20240708,163700,133867780,3565,3565,3565,3565,0
20240708,163600,133867780,3565,3565,3565,3565,0
20240708,163500,133867780,3565,3565,3565,3565,0
20240708,163400,133867780,3565,3565,3565,3565,0
20240708,163300,133867780,3565,3565,3565,3565,0
20240708,163200,133867780,3565,3565,3565,3565,0
20240708,163100,133867780,3565,3565,3565,3565,0
20240708,163000,133867780,3565,3565,3565,3565,1903
20240708,162900,133867780,3565,3565,3565,3565,0
20240708,162800,133867780,3565,3565,3565,3565,0
20240708,162700,133867780,3565,3565,3565,3565,0
20240708,162600,133867780,3565,3565,3565,3565,0
20240708,162500,133867780,3565,3565,3565,3565,0
20240708,162400,133867780,3565,3565,3565,3565,0
20240708,162300,133867780,3565,3565,3565,3565,0
20240708,162200,133867780,3565,3565,3565,3565,0
20240708,162100,133867780,3565,3565,3565,3565,0
20240708,162000,133867780,3565,3565,3565,3565,0
20240708,161900,133867780,3565,3565,3565,3565,0
20240708,161800,133867780,3565,3565,3565,3565,0
20240708,161700,133867780,3565,3565,3565,3565,0
20240708,161600,133867780,3565,3565,3565,3565,0
20240708,161500,133867780,3565,3565,3565,3565,0
20240708,161400,133867780,3565,3565,3565,3565,0
20240708,161300,133867780,3565,3565,3565,3565,0
20240708,161200,133867780,3565,3565,3565,3565,0
20240708,161100,133867780,3565,3565,3565,3565,0
20240708,161000,133867780,3565,3565,3565,3565,0
20240708,160900,133867780,3565,3565,3565,3565,0
20240708,160800,133867780,3565,3565,3565,3565,0
20240708,160700,133867780,3565,3565,3565,3565,0
20240708,160600,133867780,3565,3565,3565,3565,0
20240708,160500,133867780,3565,3565,3565,3565,0
20240708,160400,133867780,3565,3565,3565,3565,0
20240708,160300,133867780,3565,3565,3565,3565,0
20240708,160200,133867780,3565,3565,3565,3565,0
20240708,160100,133867780,3565,3565,3565,3565,0
20240708,160000,133867780,3565,3565,3565,3565,1903
20240708,155900,133867780,3565,3565,3565,3565,0
20240708,155800,133867780,3565,3565,3565,3565,0
20240708,155700,133867780,3565,3565,3565,3565,0
20240708,155600,133867780,3565,3565,3565,3565,0
20240708,155500,133867780,3565,3565,3565,3565,0
20240708,155400,133867780,3565,3565,3565,3565,0
20240708,155300,133867780,3565,3565,3565,3565,0
20240708,155200,133867780,3565,3565,3565,3565,0
20240708,155100,133867780,3565,3565,3565,3565,0
20240708,155000,133867780,3565,3565,3565,3565,0
20240708,154900,133867780,3565,3565,3565,3565,0
20240708,154800,133867780,3565,3565,3565,3565,0
20240708,154700,133867780,3565,3565,3565,3565,0
20240708,154600,133867780,3565,3565,3565,3565,0
20240708,154500,133867780,3565,3565,3565,3565,0
20240708,154400,133867780,3565,3565,3565,3565,0
20240708,154300,133867780,3565,3565,3565,3565,0
20240708,154200,133867780,3565,3565,3565,3565,0
20240708,154100,133867780,3565,3565,3565,3565,0
20240708,154000,133867780,3565,3565,3565,3565,0
20240708,153900,133867780,3565,3565,3565,3565,0
20240708,153800,133867780,3565,3565,3565,3565,0
20240708,153700,133867780,3565,3565,3565,3565,0
20240708,153600,133867780,3565,3565,3565,3565,0
20240708,153500,133867780,3565,3565,3565,3565,0
20240708,153400,133867780,3565,3565,3565,3565,0
20240708,153300,133867780,3565,3565,3565,3565,0
20240708,153200,133867780,3565,3565,3565,3565,0
20240708,153100,133867780,3565,3565,3565,3565,0
20240708,153000,133867780,3565,3565,3565,3565,3806
20240708,152900,127083585,3565,3565,3565,3565,0
20240708,152800,127083585,3565,3565,3565,3565,0
20240708,152700,127083585,3565,3565,3565,3565,0
20240708,152600,127083585,3565,3565,3565,3565,0
20240708,152500,127083585,3565,3565,3565,3565,0
20240708,152400,127083585,3565,3565,3565,3565,0
20240708,152300,127083585,3565,3565,3565,3565,0
20240708,152200,127083585,3565,3565,3565,3565,0
20240708,152100,127083585,3565,3565,3565,3565,0
20240708,152000,127083585,3565,3565,3565,3565,0
20240708,151900,127083585,3565,3565,3565,3565,41
20240708,151800,126937420,3565,3565,3565,3565,65
20240708,151700,126705695,3565,3565,3565,3565,3
20240708,151600,126695000,3560,3560,3560,3560,73
20240708,151500,126435120,3565,3565,3565,3565,48
20240708,151400,126264000,3565,3565,3565,3565,54
20240708,151300,126071490,3565,3565,3565,3565,119
20240708,151200,125647255,3565,3565,3565,3565,884
20240708,151100,122495795,3565,3565,3565,3565,112
20240708,151000,122096515,3565,3565,3565,3565,38
20240708,150900,121961045,3570,3570,3570,3570,0
20240708,150800,121961045,3570,3570,3570,3570,60
20240708,150700,121746845,3565,3565,3565,3565,85
20240708,150600,121443820,3565,3565,3565,3565,277
20240708,150500,120456315,3565,3565,3565,3565,0
20240708,150400,120456315,3565,3570,3570,3565,924
20240708,150300,117162150,3575,3575,3575,3575,0
20240708,150200,117162150,3575,3570,3575,3570,203
20240708,150100,116437425,3570,3570,3570,3570,306
20240708,150000,115345005,3570,3570,3570,3570,0
20240708,145900,115345005,3570,3570,3570,3570,0
20240708,145800,115345005,3570,3570,3570,3570,50
20240708,145700,115166505,3570,3570,3570,3570,0
20240708,145600,115166505,3570,3570,3570,3570,0
20240708,145500,115166505,3570,3570,3570,3570,0
20240708,145400,115166505,3570,3570,3570,3570,100
20240708,145300,114809505,3570,3570,3570,3570,93
20240708,145200,114477495,3580,3580,3580,3580,0
20240708,145100,114477495,3580,3580,3580,3580,0
20240708,145000,114477495,3580,3580,3580,3580,0
20240708,144900,114477495,3580,3580,3580,3580,0
20240708,144800,114477495,3580,3580,3580,3580,0
20240708,144700,114477495,3580,3580,3580,3580,0
20240708,144600,114477495,3580,3580,3580,3580,0
20240708,144500,114477495,3580,3580,3580,3580,29
20240708,144400,114373675,3580,3580,3580,3580,0
20240708,144300,114373675,3580,3580,3580,3580,0
20240708,144200,114373675,3580,3580,3580,3580,0
20240708,144100,114373675,3580,3580,3580,3580,4
20240708,144000,114359355,3575,3565,3575,3565,62
20240708,143900,114138315,3565,3565,3565,3565,0
20240708,143800,114138315,3565,3565,3565,3565,0
20240708,143700,114138315,3565,3565,3565,3565,15
20240708,143600,114084840,3565,3565,3565,3565,757
20240708,143500,111386135,3575,3565,3575,3565,400
20240708,143400,109960125,3565,3565,3565,3565,0
20240708,143300,109960125,3565,3575,3575,3565,20
20240708,143200,109888815,3580,3580,3580,3580,10
20240708,143100,109853015,3580,3580,3580,3580,5
20240708,143000,109835115,3580,3580,3580,3580,0
20240708,142900,109835115,3580,3580,3580,3580,0
20240708,142800,109835115,3580,3580,3580,3580,0
20240708,142700,109835115,3580,3580,3580,3580,24
20240708,142600,109749195,3565,3565,3565,3565,0
20240708,142500,109749195,3565,3565,3565,3565,0
20240708,142400,109749195,3565,3565,3565,3565,349
20240708,142300,108505010,3565,3565,3565,3565,0
20240708,142200,108505010,3565,3565,3565,3565,25
20240708,142100,108415885,3570,3570,3570,3570,141
20240708,142000,107912515,3570,3570,3570,3570,1514
20240708,141900,102507535,3565,3565,3565,3565,0
20240708,141800,102507535,3565,3565,3565,3565,0
20240708,141700,102507535,3565,3565,3565,3565,0
20240708,141600,102507535,3565,3565,3565,3565,0
20240708,141500,102507535,3565,3565,3565,3565,0
20240708,141400,102507535,3565,3565,3565,3565,0
20240708,141300,102507535,3565,3565,3565,3565,0
20240708,141200,102507535,3565,3565,3565,3565,6
20240708,141100,102486145,3565,3565,3565,3565,0
20240708,141000,102486145,3565,3565,3565,3565,0
20240708,140900,102486145,3565,3565,3565,3565,0
20240708,140800,102486145,3565,3570,3570,3565,1228
20240708,140700,98106875,3580,3580,3580,3580,7
20240708,140600,98081815,3580,3580,3580,3570,52
20240708,140500,97896155,3570,3570,3570,3570,0
20240708,140400,97896155,3570,3570,3570,3570,300
20240708,140300,96825155,3570,3570,3570,3570,300
20240708,140200,95754155,3570,3570,3570,3570,0
20240708,140100,95754155,3570,3570,3570,3570,31
20240708,140000,95643485,3580,3580,3580,3580,0
20240708,135900,95643485,3580,3580,3580,3580,10
20240708,135800,95607685,3580,3580,3580,3580,1
20240708,135700,95604105,3570,3570,3570,3570,0
20240708,135600,95604105,3570,3570,3570,3570,0
20240708,135500,95604105,3570,3570,3570,3570,0
20240708,135400,95604105,3570,3570,3570,3570,0
20240708,135300,95604105,3570,3570,3570,3570,14
20240708,135200,95554125,3580,3580,3580,3580,0
20240708,135100,95554125,3580,3580,3580,3580,1
20240708,135000,95550545,3580,3580,3580,3580,0
20240708,134900,95550545,3580,3580,3580,3580,4
20240708,134800,95536225,3580,3580,3580,3580,0
20240708,134700,95536225,3580,3580,3580,3580,0
20240708,134600,95536225,3580,3580,3580,3580,0
20240708,134500,95536225,3580,3575,3580,3575,39
20240708,134400,95396665,3575,3575,3575,3570,1703
20240708,134300,89308560,3570,3570,3570,3570,0
20240708,134200,89308560,3570,3570,3570,3570,0
20240708,134100,89308560,3570,3570,3570,3570,0
20240708,134000,89308560,3570,3570,3570,3570,0
20240708,133900,89308560,3570,3570,3570,3570,0
20240708,133800,89308560,3570,3570,3570,3570,0
20240708,133700,89308560,3570,3570,3570,3570,256
20240708,133600,88394640,3565,3565,3565,3565,490
20240708,133500,86647790,3560,3560,3560,3560,600
20240708,133400,84511790,3560,3560,3560,3560,0
20240708,133300,84511790,3560,3560,3560,3560,0
20240708,133200,84511790,3560,3560,3560,3560,0
20240708,133100,84511790,3560,3560,3560,3560,0
20240708,133000,84511790,3560,3560,3560,3560,77
20240708,132900,84237670,3560,3560,3560,3560,0
20240708,132800,84237670,3560,3560,3560,3560,0
20240708,132700,84237670,3560,3560,3560,3560,0
20240708,132600,84237670,3560,3560,3560,3560,104
20240708,132500,83867430,3560,3560,3560,3560,20
20240708,132400,83796230,3560,3560,3560,3560,0
20240708,132300,83796230,3560,3560,3560,3560,0
20240708,132200,83796230,3560,3560,3560,3560,0
20240708,132100,83796230,3560,3560,3560,3560,142
20240708,132000,83290710,3560,3560,3560,3560,0
20240708,131900,83290710,3560,3560,3560,3560,0
20240708,131800,83290710,3560,3560,3560,3560,0
20240708,131700,83290710,3560,3560,3560,3560,0
20240708,131600,83290710,3560,3560,3560,3560,0
20240708,131500,83290710,3560,3560,3560,3560,131
20240708,131400,82824350,3560,3560,3560,3560,0
20240708,131300,82824350,3560,3560,3560,3560,0
20240708,131200,82824350,3560,3560,3560,3560,0
20240708,131100,82824350,3560,3560,3560,3560,0
20240708,131000,82824350,3560,3560,3560,3560,0
20240708,130900,82824350,3560,3560,3560,3560,0
20240708,130800,82824350,3560,3560,3560,3560,0
20240708,130700,82824350,3560,3560,3560,3560,0
20240708,130600,82824350,3560,3560,3560,3560,0
20240708,130500,82824350,3560,3560,3560,3560,0
20240708,130400,82824350,3560,3560,3560,3560,0
20240708,130300,82824350,3560,3560,3560,3560,1
20240708,130200,82820790,3560,3560,3560,3560,0
20240708,130100,82820790,3560,3560,3560,3560,500
20240708,130000,81040790,3550,3550,3550,3550,0
20240708,125900,81040790,3550,3550,3550,3550,0
20240708,125800,81040790,3550,3550,3550,3550,0
20240708,125700,81040790,3550,3550,3550,3550,0
20240708,125600,81040790,3550,3550,3550,3550,0
20240708,125500,81040790,3550,3550,3550,3550,0
20240708,125400,81040790,3550,3550,3550,3550,0
20240708,125300,81040790,3550,3550,3550,3550,0
20240708,125200,81040790,3550,3550,3550,3550,0
20240708,125100,81040790,3550,3550,3550,3550,0
20240708,125000,81040790,3550,3550,3550,3550,2
20240708,124900,81033690,3560,3560,3560,3560,0
20240708,124800,81033690,3560,3560,3560,3560,13
20240708,124700,80987410,3560,3560,3560,3560,0
20240708,124600,80987410,3560,3560,3560,3560,0
20240708,124500,80987410,3560,3560,3560,3560,1081
20240708,124400,77139050,3550,3550,3550,3550,0
20240708,124300,77139050,3550,3550,3550,3550,10
20240708,124200,77103550,3560,3560,3560,3560,1
20240708,124100,77099990,3550,3550,3550,3550,291
20240708,124000,76066940,3550,3550,3550,3550,1
20240708,123900,76063390,3545,3550,3550,3545,87
20240708,123800,75754960,3550,3550,3550,3550,0
20240708,123700,75754960,3550,3550,3550,3550,1
20240708,123600,75751410,3550,3550,3550,3550,0
20240708,123500,75751410,3550,3550,3550,3550,0
20240708,123400,75751410,3550,3550,3550,3550,200
20240708,123300,75041410,3550,3550,3550,3550,153
20240708,123200,74498260,3550,3550,3550,3550,0
20240708,123100,74498260,3550,3550,3550,3550,0
20240708,123000,74498260,3550,3550,3550,3550,29
20240708,122900,74395310,3555,3555,3555,3555,0
20240708,122800,74395310,3555,3555,3555,3555,1
20240708,122700,74391755,3560,3560,3560,3560,0
20240708,122600,74391755,3560,3560,3560,3560,0
20240708,122500,74391755,3560,3560,3560,3560,40
20240708,122400,74249355,3560,3560,3560,3560,0
20240708,122300,74249355,3560,3560,3560,3560,0
20240708,122200,74249355,3560,3560,3560,3560,0
20240708,122100,74249355,3560,3560,3560,3560,0
20240708,122000,74249355,3560,3560,3560,3560,0
20240708,121900,74249355,3560,3560,3560,3560,1
20240708,121800,74245795,3560,3560,3560,3560,0
20240708,121700,74245795,3560,3560,3560,3560,40
20240708,121600,74103395,3540,3540,3540,3540,0
20240708,121500,74103395,3540,3540,3540,3540,0
20240708,121400,74103395,3540,3540,3540,3540,0
20240708,121300,74103395,3540,3540,3540,3540,0
20240708,121200,74103395,3540,3540,3540,3540,0
20240708,121100,74103395,3540,3540,3540,3540,0
20240708,121000,74103395,3540,3540,3540,3540,0
20240708,120900,74103395,3540,3540,3540,3540,0
20240708,120800,74103395,3540,3540,3540,3540,61
20240708,120700,73887455,3540,3540,3540,3540,100
20240708,120600,73533455,3540,3540,3540,3540,0
20240708,120500,73533455,3540,3540,3540,3540,0
20240708,120400,73533455,3540,3540,3540,3540,0
20240708,120300,73533455,3540,3545,3545,3540,3477
20240708,120200,61224395,3545,3545,3545,3545,0
20240708,120100,61224395,3545,3545,3545,3545,0
20240708,120000,61224395,3545,3545,3545,3545,0
20240708,115900,61224395,3545,3545,3545,3545,0
20240708,115800,61224395,3545,3545,3545,3545,332
20240708,115700,60047455,3545,3545,3545,3545,0
20240708,115600,60047455,3545,3545,3545,3545,80
20240708,115500,59763855,3545,3545,3545,3545,0
20240708,115400,59763855,3545,3545,3545,3545,0
20240708,115300,59763855,3545,3545,3545,3545,0
20240708,115200,59763855,3545,3545,3545,3545,0
20240708,115100,59763855,3545,3545,3545,3545,0
20240708,115000,59763855,3545,3545,3545,3545,0
20240708,114900,59763855,3545,3545,3545,3545,0
20240708,114800,59763855,3545,3545,3545,3545,0
20240708,114700,59763855,3545,3545,3545,3545,0
20240708,114600,59763855,3545,3545,3545,3545,0
20240708,114500,59763855,3545,3555,3555,3545,2159
20240708,114400,52103630,3555,3555,3555,3555,0
20240708,114300,52103630,3555,3555,3555,3555,72
20240708,114200,51847670,3555,3555,3555,3555,50
20240708,114100,51669920,3555,3555,3555,3555,0
20240708,114000,51669920,3555,3555,3555,3555,0
20240708,113900,51669920,3555,3555,3555,3555,0
20240708,113800,51669920,3555,3555,3555,3555,100
20240708,113700,51314420,3555,3555,3555,3555,3
20240708,113600,51303755,3555,3555,3555,3555,100
20240708,113500,50948255,3555,3555,3555,3555,0
20240708,113400,50948255,3555,3555,3555,3555,0
20240708,113300,50948255,3555,3555,3555,3555,0
20240708,113200,50948255,3555,3555,3555,3555,0
20240708,113100,50948255,3555,3555,3555,3555,0
20240708,113000,50948255,3555,3555,3555,3555,0
20240708,112900,50948255,3555,3555,3555,3555,0
20240708,112800,50948255,3555,3555,3555,3555,0
20240708,112700,50948255,3555,3555,3555,3555,0
20240708,112600,50948255,3555,3555,3555,3555,2
20240708,112500,50941145,3560,3560,3560,3560,0
20240708,112400,50941145,3560,3560,3560,3560,0
20240708,112300,50941145,3560,3560,3560,3560,0
20240708,112200,50941145,3560,3560,3560,3560,0
20240708,112100,50941145,3560,3560,3560,3560,0
20240708,112000,50941145,3560,3560,3560,3560,0
20240708,111900,50941145,3560,3560,3560,3560,0
20240708,111800,50941145,3560,3560,3560,3560,0
20240708,111700,50941145,3560,3560,3560,3560,3
20240708,111600,50930465,3560,3560,3560,3560,0
20240708,111500,50930465,3560,3560,3560,3560,35
20240708,111400,50805865,3555,3555,3555,3555,82
20240708,111300,50514355,3555,3555,3555,3555,0
20240708,111200,50514355,3555,3555,3555,3555,0
20240708,111100,50514355,3555,3555,3555,3555,0
20240708,111000,50514355,3555,3555,3555,3555,0
20240708,110900,50514355,3555,3555,3555,3555,0
20240708,110800,50514355,3555,3555,3555,3555,0
20240708,110700,50514355,3555,3555,3555,3555,156
20240708,110600,49959775,3560,3560,3560,3560,0
20240708,110500,49959775,3560,3560,3560,3560,0
20240708,110400,49959775,3560,3560,3560,3560,15
20240708,110300,49906375,3560,3560,3560,3560,0
20240708,110200,49906375,3560,3560,3560,3560,0
20240708,110100,49906375,3560,3560,3560,3560,0
20240708,110000,49906375,3560,3560,3560,3560,0
20240708,105900,49906375,3560,3560,3560,3560,0
20240708,105800,49906375,3560,3560,3560,3560,30
20240708,105700,49799575,3560,3560,3560,3560,0
20240708,105600,49799575,3560,3560,3560,3560,30
20240708,105500,49692775,3560,3560,3560,3560,0
20240708,105400,49692775,3560,3560,3560,3560,0
20240708,105300,49692775,3560,3560,3560,3560,0
20240708,105200,49692775,3560,3560,3560,3560,0
20240708,105100,49692775,3560,3560,3560,3560,10
20240708,105000,49657175,3550,3550,3550,3550,0
20240708,104900,49657175,3550,3550,3550,3550,0
20240708,104800,49657175,3550,3550,3550,3550,0
20240708,104700,49657175,3550,3550,3550,3550,0
20240708,104600,49657175,3550,3550,3550,3550,5
20240708,104500,49639425,3550,3550,3550,3550,0
20240708,104400,49639425,3550,3550,3550,3550,0
20240708,104300,49639425,3550,3550,3550,3550,0
20240708,104200,49639425,3550,3550,3550,3550,0
20240708,104100,49639425,3550,3550,3550,3550,0
20240708,104000,49639425,3550,3550,3550,3550,0
20240708,103900,49639425,3550,3550,3550,3550,0
20240708,103800,49639425,3550,3550,3550,3550,0
20240708,103700,49639425,3550,3550,3550,3550,391
20240708,103600,48251375,3550,3550,3550,3550,0
20240708,103500,48251375,3550,3550,3550,3550,0
20240708,103400,48251375,3550,3550,3550,3550,0
20240708,103300,48251375,3550,3550,3550,3550,94
20240708,103200,47917675,3550,3550,3550,3550,0
20240708,103100,47917675,3550,3550,3550,3550,0
20240708,103000,47917675,3550,3550,3550,3550,0
20240708,102900,47917675,3550,3550,3550,3550,0
20240708,102800,47917675,3550,3550,3550,3550,1
20240708,102700,47914125,3550,3550,3550,3550,0
20240708,102600,47914125,3550,3550,3550,3550,0
20240708,102500,47914125,3550,3550,3550,3550,1
20240708,102400,47910575,3550,3550,3550,3550,25
20240708,102300,47821825,3550,3550,3550,3550,0
20240708,102200,47821825,3550,3550,3550,3550,101
20240708,102100,47463275,3550,3550,3550,3550,100
20240708,102000,47108275,3540,3540,3540,3540,50
20240708,101900,46931275,3540,3540,3540,3540,0
20240708,101800,46931275,3540,3540,3540,3540,0
20240708,101700,46931275,3540,3545,3545,3540,100
20240708,101600,46577220,3545,3545,3545,3545,489
20240708,101500,44843715,3540,3540,3540,3540,0
20240708,101400,44843715,3540,3540,3540,3540,60
20240708,101300,44631315,3540,3545,3545,3540,1574
20240708,101200,39052060,3545,3545,3545,3545,0
20240708,101100,39052060,3545,3545,3545,3545,0
20240708,101000,39052060,3545,3545,3545,3545,4
20240708,100900,39037880,3545,3545,3545,3545,0
20240708,100800,39037880,3545,3545,3545,3545,92
20240708,100700,38711740,3545,3550,3550,3545,665
20240708,100600,36351510,3555,3560,3560,3555,12
20240708,100500,36308840,3560,3560,3560,3560,0
20240708,100400,36308840,3560,3560,3560,3560,10
20240708,100300,36273240,3560,3560,3560,3560,5
20240708,100200,36255440,3550,3550,3550,3550,0
20240708,100100,36255440,3550,3550,3550,3550,3
20240708,100000,36244790,3550,3550,3550,3550,35
20240708,095900,36120540,3550,3550,3550,3550,74
20240708,095800,35857840,3555,3565,3565,3555,2788
20240708,095700,25925480,3565,3565,3565,3565,0
20240708,095600,25925480,3565,3565,3565,3565,0
20240708,095500,25925480,3565,3565,3565,3565,0
20240708,095400,25925480,3565,3565,3565,3565,0
20240708,095300,25925480,3565,3565,3565,3565,64
20240708,095200,25697320,3575,3575,3575,3575,2
20240708,095100,25690170,3575,3575,3575,3575,0
20240708,095000,25690170,3575,3575,3575,3575,0
20240708,094900,25690170,3575,3575,3575,3575,0
20240708,094800,25690170,3575,3575,3575,3575,10
20240708,094700,25654420,3580,3580,3580,3580,4
20240708,094600,25640100,3570,3570,3570,3570,250
20240708,094500,24747600,3585,3585,3585,3585,27
20240708,094400,24650805,3585,3570,3585,3565,1274
20240708,094300,20103015,3570,3570,3570,3570,258
20240708,094200,19181955,3575,3575,3575,3575,1
20240708,094100,19178380,3570,3570,3570,3570,571
20240708,094000,17139910,3590,3590,3590,3590,0
20240708,093900,17139910,3590,3590,3590,3590,5
20240708,093800,17121960,3570,3570,3570,3570,1
20240708,093700,17118390,3570,3570,3570,3570,35
20240708,093600,16993440,3570,3570,3570,3570,0
20240708,093500,16993440,3570,3570,3570,3570,106
20240708,093400,16615020,3600,3600,3600,3600,0
20240708,093300,16615020,3600,3600,3600,3600,0
20240708,093200,16615020,3600,3600,3600,3600,1
20240708,093100,16611420,3600,3600,3600,3600,0
20240708,093000,16611420,3600,3600,3600,3600,0
20240708,092900,16611420,3600,3600,3600,3600,0
20240708,092800,16611420,3600,3600,3600,3600,0
20240708,092700,16611420,3600,3600,3600,3600,0
20240708,092600,16611420,3600,3600,3600,3600,0
20240708,092500,16611420,3600,3600,3600,3600,4
20240708,092400,16597020,3600,3600,3600,3600,0
20240708,092300,16597020,3600,3595,3600,3595,102
20240708,092200,16229890,3600,3600,3600,3600,0
20240708,092100,16229890,3600,3600,3600,3600,0
20240708,092000,16229890,3600,3600,3600,3600,1410
20240708,091900,11153890,3600,3600,3600,3600,3
20240708,091800,11143090,3565,3595,3595,3565,236
20240708,091700,10298750,3595,3595,3595,3595,0
20240708,091600,10298750,3595,3590,3595,3590,6
20240708,091500,10277185,3565,3570,3570,3565,10
20240708,091400,10241530,3565,3565,3565,3565,0
20240708,091300,10241530,3565,3565,3565,3565,0
20240708,091200,10241530,3565,3565,3565,3565,159
20240708,091100,9674695,3565,3565,3565,3565,0
20240708,091000,9674695,3565,3565,3565,3565,5
20240708,090900,9656870,3565,3565,3565,3565,343
20240708,090800,8434075,3565,3565,3565,3565,276
20240708,090700,7450135,3565,3565,3565,3565,0
20240708,090600,7450135,3565,3565,3565,3565,394
20240708,090500,6045525,3565,3565,3565,3565,98
20240708,090400,5696155,3565,3570,3570,3565,400
20240708,090300,4270055,3565,3570,3570,3565,1063
20240708,090200,475805,3570,3575,3575,3570,92
20240708,090100,147300,3570,3570,3570,3570,0
20240708,090000,147300,3570,3600,3600,3570,41