KissMeData/083790/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200100,775662175,3005,3005,3005,3005,751
20240708,200000,775662175,3005,3005,3005,3005,0
20240708,195900,775662175,3005,3005,3005,3005,0
20240708,195800,775662175,3005,3005,3005,3005,0
20240708,195700,775662175,3005,3005,3005,3005,0
20240708,195600,775662175,3005,3005,3005,3005,0
20240708,195500,775662175,3005,3005,3005,3005,0
20240708,195400,775662175,3005,3005,3005,3005,0
20240708,195300,775662175,3005,3005,3005,3005,0
20240708,195200,775662175,3005,3005,3005,3005,0
20240708,195100,775662175,3005,3005,3005,3005,0
20240708,195000,775662175,3005,3005,3005,3005,0
20240708,194900,775662175,3005,3005,3005,3005,0
20240708,194800,775662175,3005,3005,3005,3005,0
20240708,194700,775662175,3005,3005,3005,3005,0
20240708,194600,775662175,3005,3005,3005,3005,0
20240708,194500,775662175,3005,3005,3005,3005,0
20240708,194400,775662175,3005,3005,3005,3005,0
20240708,194300,775662175,3005,3005,3005,3005,0
20240708,194200,775662175,3005,3005,3005,3005,0
20240708,194100,775662175,3005,3005,3005,3005,0
20240708,194000,775662175,3005,3005,3005,3005,0
20240708,193900,775662175,3005,3005,3005,3005,0
20240708,193800,775662175,3005,3005,3005,3005,0
20240708,193700,775662175,3005,3005,3005,3005,0
20240708,193600,775662175,3005,3005,3005,3005,0
20240708,193500,775662175,3005,3005,3005,3005,0
20240708,193400,775662175,3005,3005,3005,3005,0
20240708,193300,775662175,3005,3005,3005,3005,0
20240708,193200,775662175,3005,3005,3005,3005,0
20240708,193100,775662175,3005,3005,3005,3005,751
20240708,193000,775662175,3005,3005,3005,3005,0
20240708,192900,775662175,3005,3005,3005,3005,0
20240708,192800,775662175,3005,3005,3005,3005,0
20240708,192700,775662175,3005,3005,3005,3005,0
20240708,192600,775662175,3005,3005,3005,3005,0
20240708,192500,775662175,3005,3005,3005,3005,0
20240708,192400,775662175,3005,3005,3005,3005,0
20240708,192300,775662175,3005,3005,3005,3005,0
20240708,192200,775662175,3005,3005,3005,3005,0
20240708,192100,775662175,3005,3005,3005,3005,0
20240708,192000,775662175,3005,3005,3005,3005,0
20240708,191900,775662175,3005,3005,3005,3005,0
20240708,191800,775662175,3005,3005,3005,3005,0
20240708,191700,775662175,3005,3005,3005,3005,0
20240708,191600,775662175,3005,3005,3005,3005,0
20240708,191500,775662175,3005,3005,3005,3005,0
20240708,191400,775662175,3005,3005,3005,3005,0
20240708,191300,775662175,3005,3005,3005,3005,0
20240708,191200,775662175,3005,3005,3005,3005,0
20240708,191100,775662175,3005,3005,3005,3005,0
20240708,191000,775662175,3005,3005,3005,3005,0
20240708,190900,775662175,3005,3005,3005,3005,0
20240708,190800,775662175,3005,3005,3005,3005,0
20240708,190700,775662175,3005,3005,3005,3005,0
20240708,190600,775662175,3005,3005,3005,3005,0
20240708,190500,775662175,3005,3005,3005,3005,0
20240708,190400,775662175,3005,3005,3005,3005,0
20240708,190300,775662175,3005,3005,3005,3005,0
20240708,190200,775662175,3005,3005,3005,3005,0
20240708,190100,775662175,3005,3005,3005,3005,751
20240708,190000,775662175,3005,3005,3005,3005,0
20240708,185900,775662175,3005,3005,3005,3005,0
20240708,185800,775662175,3005,3005,3005,3005,0
20240708,185700,775662175,3005,3005,3005,3005,0
20240708,185600,775662175,3005,3005,3005,3005,0
20240708,185500,775662175,3005,3005,3005,3005,0
20240708,185400,775662175,3005,3005,3005,3005,0
20240708,185300,775662175,3005,3005,3005,3005,0
20240708,185200,775662175,3005,3005,3005,3005,0
20240708,185100,775662175,3005,3005,3005,3005,0
20240708,185000,775662175,3005,3005,3005,3005,0
20240708,184900,775662175,3005,3005,3005,3005,0
20240708,184800,775662175,3005,3005,3005,3005,0
20240708,184700,775662175,3005,3005,3005,3005,0
20240708,184600,775662175,3005,3005,3005,3005,0
20240708,184500,775662175,3005,3005,3005,3005,0
20240708,184400,775662175,3005,3005,3005,3005,0
20240708,184300,775662175,3005,3005,3005,3005,0
20240708,184200,775662175,3005,3005,3005,3005,0
20240708,184100,775662175,3005,3005,3005,3005,0
20240708,184000,775662175,3005,3005,3005,3005,0
20240708,183900,775662175,3005,3005,3005,3005,0
20240708,183800,775662175,3005,3005,3005,3005,0
20240708,183700,775662175,3005,3005,3005,3005,0
20240708,183600,775662175,3005,3005,3005,3005,0
20240708,183500,775662175,3005,3005,3005,3005,0
20240708,183400,775662175,3005,3005,3005,3005,0
20240708,183300,775662175,3005,3005,3005,3005,0
20240708,183200,775662175,3005,3005,3005,3005,0
20240708,183100,775662175,3005,3005,3005,3005,751
20240708,183000,775662175,3005,3005,3005,3005,0
20240708,182900,775662175,3005,3005,3005,3005,0
20240708,182800,775662175,3005,3005,3005,3005,0
20240708,182700,775662175,3005,3005,3005,3005,0
20240708,182600,775662175,3005,3005,3005,3005,0
20240708,182500,775662175,3005,3005,3005,3005,0
20240708,182400,775662175,3005,3005,3005,3005,0
20240708,182300,775662175,3005,3005,3005,3005,0
20240708,182200,775662175,3005,3005,3005,3005,0
20240708,182100,775662175,3005,3005,3005,3005,0
20240708,182000,775662175,3005,3005,3005,3005,0
20240708,181900,775662175,3005,3005,3005,3005,0
20240708,181800,775662175,3005,3005,3005,3005,0
20240708,181700,775662175,3005,3005,3005,3005,0
20240708,181600,775662175,3005,3005,3005,3005,0
20240708,181500,775662175,3005,3005,3005,3005,0
20240708,181400,775662175,3005,3005,3005,3005,0
20240708,181300,775662175,3005,3005,3005,3005,0
20240708,181200,775662175,3005,3005,3005,3005,0
20240708,181100,775662175,3005,3005,3005,3005,0
20240708,181000,775662175,3005,3005,3005,3005,0
20240708,180900,775662175,3005,3005,3005,3005,0
20240708,180800,775662175,3005,3005,3005,3005,0
20240708,180700,775662175,3005,3005,3005,3005,0
20240708,180600,775662175,3005,3005,3005,3005,0
20240708,180500,775662175,3005,3005,3005,3005,0
20240708,180400,775662175,3005,3005,3005,3005,0
20240708,180300,775662175,3005,3005,3005,3005,0
20240708,180200,775662175,3005,3005,3005,3005,0
20240708,180100,775662175,3005,3005,3005,3005,751
20240708,180000,775662175,3005,3005,3005,3005,0
20240708,175900,775662175,3005,3005,3005,3005,0
20240708,175800,775662175,3005,3005,3005,3005,0
20240708,175700,775662175,3005,3005,3005,3005,0
20240708,175600,775662175,3005,3005,3005,3005,0
20240708,175500,775662175,3005,3005,3005,3005,0
20240708,175400,775662175,3005,3005,3005,3005,0
20240708,175300,775662175,3005,3005,3005,3005,0
20240708,175200,775662175,3005,3005,3005,3005,0
20240708,175100,775662175,3005,3005,3005,3005,0
20240708,175000,775662175,3005,3005,3005,3005,0
20240708,174900,775662175,3005,3005,3005,3005,0
20240708,174800,775662175,3005,3005,3005,3005,0
20240708,174700,775662175,3005,3005,3005,3005,0
20240708,174600,775662175,3005,3005,3005,3005,0
20240708,174500,775662175,3005,3005,3005,3005,0
20240708,174400,775662175,3005,3005,3005,3005,0
20240708,174300,775662175,3005,3005,3005,3005,0
20240708,174200,775662175,3005,3005,3005,3005,0
20240708,174100,775662175,3005,3005,3005,3005,0
20240708,174000,775662175,3005,3005,3005,3005,0
20240708,173900,775662175,3005,3005,3005,3005,0
20240708,173800,775662175,3005,3005,3005,3005,0
20240708,173700,775662175,3005,3005,3005,3005,0
20240708,173600,775662175,3005,3005,3005,3005,0
20240708,173500,775662175,3005,3005,3005,3005,0
20240708,173400,775662175,3005,3005,3005,3005,0
20240708,173300,775662175,3005,3005,3005,3005,0
20240708,173200,775662175,3005,3005,3005,3005,0
20240708,173100,775662175,3005,3005,3005,3005,751
20240708,173000,775662175,3005,3005,3005,3005,0
20240708,172900,775662175,3005,3005,3005,3005,0
20240708,172800,775662175,3005,3005,3005,3005,0
20240708,172700,775662175,3005,3005,3005,3005,0
20240708,172600,775662175,3005,3005,3005,3005,0
20240708,172500,775662175,3005,3005,3005,3005,0
20240708,172400,775662175,3005,3005,3005,3005,0
20240708,172300,775662175,3005,3005,3005,3005,0
20240708,172200,775662175,3005,3005,3005,3005,0
20240708,172100,775662175,3005,3005,3005,3005,0
20240708,172000,775662175,3005,3005,3005,3005,0
20240708,171900,775662175,3005,3005,3005,3005,0
20240708,171800,775662175,3005,3005,3005,3005,0
20240708,171700,775662175,3005,3005,3005,3005,0
20240708,171600,775662175,3005,3005,3005,3005,0
20240708,171500,775662175,3005,3005,3005,3005,0
20240708,171400,775662175,3005,3005,3005,3005,0
20240708,171300,775662175,3005,3005,3005,3005,0
20240708,171200,775662175,3005,3005,3005,3005,0
20240708,171100,775662175,3005,3005,3005,3005,0
20240708,171000,775662175,3005,3005,3005,3005,0
20240708,170900,775662175,3005,3005,3005,3005,0
20240708,170800,775662175,3005,3005,3005,3005,0
20240708,170700,775662175,3005,3005,3005,3005,0
20240708,170600,775662175,3005,3005,3005,3005,0
20240708,170500,775662175,3005,3005,3005,3005,0
20240708,170400,775662175,3005,3005,3005,3005,0
20240708,170300,775662175,3005,3005,3005,3005,0
20240708,170200,775662175,3005,3005,3005,3005,0
20240708,170100,775662175,3005,3005,3005,3005,751
20240708,170000,775662175,3005,3005,3005,3005,0
20240708,165900,775662175,3005,3005,3005,3005,0
20240708,165800,775662175,3005,3005,3005,3005,0
20240708,165700,775662175,3005,3005,3005,3005,0
20240708,165600,775662175,3005,3005,3005,3005,0
20240708,165500,775662175,3005,3005,3005,3005,0
20240708,165400,775662175,3005,3005,3005,3005,0
20240708,165300,775662175,3005,3005,3005,3005,0
20240708,165200,775662175,3005,3005,3005,3005,0
20240708,165100,775662175,3005,3005,3005,3005,0
20240708,165000,775662175,3005,3005,3005,3005,0
20240708,164900,775662175,3005,3005,3005,3005,0
20240708,164800,775662175,3005,3005,3005,3005,0
20240708,164700,775662175,3005,3005,3005,3005,0
20240708,164600,775662175,3005,3005,3005,3005,0
20240708,164500,775662175,3005,3005,3005,3005,0
20240708,164400,775662175,3005,3005,3005,3005,0
20240708,164300,775662175,3005,3005,3005,3005,0
20240708,164200,775662175,3005,3005,3005,3005,0
20240708,164100,775662175,3005,3005,3005,3005,0
20240708,164000,775662175,3005,3005,3005,3005,0
20240708,163900,775662175,3005,3005,3005,3005,0
20240708,163800,775662175,3005,3005,3005,3005,0
20240708,163700,775662175,3005,3005,3005,3005,0
20240708,163600,775662175,3005,3005,3005,3005,0
20240708,163500,775662175,3005,3005,3005,3005,0
20240708,163400,775662175,3005,3005,3005,3005,0
20240708,163300,775662175,3005,3005,3005,3005,0
20240708,163200,775662175,3005,3005,3005,3005,0
20240708,163100,775662175,3005,3005,3005,3005,751
20240708,163000,775662175,3005,3005,3005,3005,0
20240708,162900,775662175,3005,3005,3005,3005,0
20240708,162800,775662175,3005,3005,3005,3005,0
20240708,162700,775662175,3005,3005,3005,3005,0
20240708,162600,775662175,3005,3005,3005,3005,0
20240708,162500,775662175,3005,3005,3005,3005,0
20240708,162400,775662175,3005,3005,3005,3005,0
20240708,162300,775662175,3005,3005,3005,3005,0
20240708,162200,775662175,3005,3005,3005,3005,0
20240708,162100,775662175,3005,3005,3005,3005,0
20240708,162000,775662175,3005,3005,3005,3005,0
20240708,161900,775662175,3005,3005,3005,3005,0
20240708,161800,775662175,3005,3005,3005,3005,0
20240708,161700,775662175,3005,3005,3005,3005,0
20240708,161600,775662175,3005,3005,3005,3005,0
20240708,161500,775662175,3005,3005,3005,3005,0
20240708,161400,775662175,3005,3005,3005,3005,0
20240708,161300,775662175,3005,3005,3005,3005,0
20240708,161200,775662175,3005,3005,3005,3005,0
20240708,161100,775662175,3005,3005,3005,3005,0
20240708,161000,775662175,3005,3005,3005,3005,0
20240708,160900,775662175,3005,3005,3005,3005,0
20240708,160800,775662175,3005,3005,3005,3005,0
20240708,160700,775662175,3005,3005,3005,3005,0
20240708,160600,775662175,3005,3005,3005,3005,0
20240708,160500,775662175,3005,3005,3005,3005,0
20240708,160400,775662175,3005,3005,3005,3005,0
20240708,160300,775662175,3005,3005,3005,3005,0
20240708,160200,775662175,3005,3005,3005,3005,0
20240708,160100,775662175,3005,3005,3005,3005,751
20240708,160000,775662175,3005,3005,3005,3005,0
20240708,155900,775662175,3005,3005,3005,3005,0
20240708,155800,775662175,3005,3005,3005,3005,0
20240708,155700,775662175,3005,3005,3005,3005,0
20240708,155600,775662175,3005,3005,3005,3005,0
20240708,155500,775662175,3005,3005,3005,3005,0
20240708,155400,775662175,3005,3005,3005,3005,0
20240708,155300,775662175,3005,3005,3005,3005,0
20240708,155200,775662175,3005,3005,3005,3005,0
20240708,155100,775662175,3005,3005,3005,3005,0
20240708,155000,775662175,3005,3005,3005,3005,0
20240708,154900,775662175,3005,3005,3005,3005,0
20240708,154800,775662175,3005,3005,3005,3005,0
20240708,154700,775662175,3005,3005,3005,3005,0
20240708,154600,775662175,3005,3005,3005,3005,0
20240708,154500,775662175,3005,3005,3005,3005,0
20240708,154400,775662175,3005,3005,3005,3005,0
20240708,154300,775662175,3005,3005,3005,3005,0
20240708,154200,775662175,3005,3005,3005,3005,0
20240708,154100,775662175,3005,3005,3005,3005,0
20240708,154000,775662175,3005,3005,3005,3005,0
20240708,153900,775662175,3005,3005,3005,3005,0
20240708,153800,775662175,3005,3005,3005,3005,0
20240708,153700,775662175,3005,3005,3005,3005,0
20240708,153600,775662175,3005,3005,3005,3005,0
20240708,153500,775662175,3005,3005,3005,3005,0
20240708,153400,775662175,3005,3005,3005,3005,0
20240708,153300,775662175,3005,3005,3005,3005,0
20240708,153200,775662175,3005,3005,3005,3005,0
20240708,153100,775662175,3005,3005,3005,3005,751
20240708,153000,775662175,3005,3005,3005,3005,751
20240708,152900,773405420,3010,3010,3010,3010,0
20240708,152800,773405420,3010,3010,3010,3010,0
20240708,152700,773405420,3010,3010,3010,3010,0
20240708,152600,773405420,3010,3010,3010,3010,0
20240708,152500,773405420,3010,3010,3010,3010,0
20240708,152400,773405420,3010,3010,3010,3010,0
20240708,152300,773405420,3010,3010,3010,3010,0
20240708,152200,773405420,3010,3010,3010,3010,0
20240708,152100,773405420,3010,3010,3010,3010,0
20240708,152000,773405420,3010,3010,3010,3010,0
20240708,151900,773405420,3010,2985,3010,2970,3456
20240708,151800,763115965,3005,3010,3010,2990,1233
20240708,151700,759418410,3010,3015,3015,3005,651
20240708,151600,757459115,3010,3015,3015,3010,784
20240708,151500,755099245,3010,3010,3015,3005,218
20240708,151400,754443055,3010,3010,3010,3010,1200
20240708,151300,750831055,3015,3010,3015,2990,1500
20240708,151200,746327940,3010,3010,3010,3010,0
20240708,151100,746327940,3010,3010,3010,3010,0
20240708,151000,746327940,3010,3010,3010,3010,0
20240708,150900,746327940,3010,3010,3010,3010,190
20240708,150800,745756040,3010,3010,3010,3010,232
20240708,150700,745057720,3010,3010,3015,3010,5
20240708,150600,745042660,3015,3010,3015,3005,275
20240708,150500,744214915,3010,3010,3015,3005,498
20240708,150400,742716515,3010,3010,3015,3010,650
20240708,150300,740758515,3010,3000,3010,3000,2158
20240708,150200,734278165,2995,2995,2995,2995,200
20240708,150100,733679165,2995,2995,2995,2995,2
20240708,150000,733673175,2995,2995,2995,2995,6
20240708,145900,733655205,2990,3000,3000,2990,383
20240708,145800,732509910,2995,3000,3000,2995,11
20240708,145700,732476960,3000,3000,3000,3000,3
20240708,145600,732467960,3005,3005,3005,3005,1
20240708,145500,732464955,3005,3005,3005,3005,0
20240708,145400,732464955,3005,3005,3005,3005,0
20240708,145300,732464955,3005,3005,3005,3005,40
20240708,145200,732344755,3005,3005,3005,3005,0
20240708,145100,732344755,3005,3005,3005,3005,1
20240708,145000,732341750,3005,3005,3005,3005,0
20240708,144900,732341750,3005,3005,3005,3005,0
20240708,144800,732341750,3005,3005,3005,3005,0
20240708,144700,732341750,3005,3005,3005,3005,1
20240708,144600,732338745,2990,2990,2990,2990,0
20240708,144500,732338745,2990,2990,2990,2990,10
20240708,144400,732308845,3005,3005,3005,3005,0
20240708,144300,732308845,3005,3005,3005,3005,200
20240708,144200,731707845,3005,3005,3005,3005,10
20240708,144100,731677795,2985,2985,2985,2985,0
20240708,144000,731677795,2985,2985,2985,2985,2000
20240708,143900,725707795,3000,3000,3000,3000,1
20240708,143800,725704795,3000,3000,3000,3000,87
20240708,143700,725443795,3000,3000,3000,3000,70
20240708,143600,725233795,3005,3005,3005,3005,2
20240708,143500,725227785,3005,3005,3005,3005,0
20240708,143400,725227785,3005,3005,3005,3005,94
20240708,143300,724945315,3005,3005,3005,3005,0
20240708,143200,724945315,3005,3005,3005,3005,108
20240708,143100,724620775,3005,3005,3005,3005,1
20240708,143000,724617770,3000,3000,3000,3000,0
20240708,142900,724617770,3000,3005,3005,3000,2
20240708,142800,724611765,3000,3005,3005,3000,100
20240708,142700,724311760,3000,3000,3000,3000,0
20240708,142600,724311760,3000,3000,3000,3000,1
20240708,142500,724308760,3000,3000,3000,3000,666
20240708,142400,722310760,3000,3000,3000,3000,0
20240708,142300,722310760,3000,3000,3000,3000,0
20240708,142200,722310760,3000,3000,3000,3000,0
20240708,142100,722310760,3000,3000,3000,3000,0
20240708,142000,722310760,3000,3000,3000,3000,0
20240708,141900,722310760,3000,3000,3000,3000,0
20240708,141800,722310760,3000,3000,3000,3000,0
20240708,141700,722310760,3000,3000,3000,3000,20
20240708,141600,722250760,2985,2985,2985,2985,0
20240708,141500,722250760,2985,2985,2985,2985,0
20240708,141400,722250760,2985,2985,2985,2985,10
20240708,141300,722220910,2990,2990,2990,2990,2355
20240708,141200,715179460,3000,3000,3000,3000,100
20240708,141100,714879460,2995,2995,2995,2995,100
20240708,141000,714579960,2990,2990,2990,2990,0
20240708,140900,714579960,2990,2990,2990,2990,0
20240708,140800,714579960,2990,2990,2990,2990,10
20240708,140700,714550060,3000,3000,3000,3000,0
20240708,140600,714550060,3000,3000,3000,3000,0
20240708,140500,714550060,3000,3000,3000,3000,0
20240708,140400,714550060,3000,3000,3000,3000,101
20240708,140300,714247060,3000,2980,3000,2980,6350
20240708,140200,695198060,2980,2980,2980,2980,0
20240708,140100,695198060,2980,3000,3000,2980,543
20240708,140000,693579660,3000,3000,3000,3000,0
20240708,135900,693579660,3000,3000,3000,3000,0
20240708,135800,693579660,3000,3000,3000,3000,9
20240708,135700,693552660,3000,3000,3000,3000,0
20240708,135600,693552660,3000,3000,3000,3000,5
20240708,135500,693537660,3000,3000,3000,3000,0
20240708,135400,693537660,3000,3000,3000,3000,1
20240708,135300,693534660,2990,2990,3000,2990,44
20240708,135200,693403090,2995,2995,2995,2995,3
20240708,135100,693394105,2995,2995,2995,2995,2
20240708,135000,693388115,2995,2995,2995,2995,1
20240708,134900,693385120,3000,3000,3000,2995,206
20240708,134800,692767955,2990,2990,2990,2990,0
20240708,134700,692767955,2990,2990,2990,2990,300
20240708,134600,691870955,2990,2990,2990,2990,0
20240708,134500,691870955,2990,2990,2990,2990,51
20240708,134400,691718465,2980,2980,2980,2980,0
20240708,134300,691718465,2980,2980,2980,2980,0
20240708,134200,691718465,2980,2980,2980,2980,0
20240708,134100,691718465,2980,2980,2980,2980,245
20240708,134000,690988365,2985,2985,2985,2985,100
20240708,133900,690689865,2985,2985,2985,2985,1
20240708,133800,690686880,2985,2985,2985,2985,353
20240708,133700,689633175,2985,2985,2985,2985,3
20240708,133600,689624220,2985,2985,2985,2985,28
20240708,133500,689540640,2985,2985,2985,2985,319
20240708,133400,688588425,2990,2990,2990,2990,0
20240708,133300,688588425,2990,2990,2990,2990,74
20240708,133200,688367165,2990,2990,2990,2990,21
20240708,133100,688304375,2990,2990,2990,2990,42
20240708,133000,688178795,2990,2990,2990,2990,6
20240708,132900,688160855,2990,2990,2990,2990,4
20240708,132800,688148895,2990,2990,2990,2990,48
20240708,132700,688005375,2990,2990,2990,2990,70
20240708,132600,687796075,2990,2990,2990,2990,0
20240708,132500,687796075,2990,2995,2995,2990,509
20240708,132400,686274120,2990,3000,3000,2990,232
20240708,132300,685579850,3000,3005,3005,3000,1372
20240708,132200,681462510,3005,3005,3005,3005,20
20240708,132100,681402410,3005,3005,3005,3005,0
20240708,132000,681402410,3005,3005,3005,3005,0
20240708,131900,681402410,3005,3005,3005,3005,0
20240708,131800,681402410,3005,3005,3005,3005,0
20240708,131700,681402410,3005,3005,3005,3005,17
20240708,131600,681351325,3010,3010,3010,3010,0
20240708,131500,681351325,3010,3010,3010,3010,700
20240708,131400,679244325,3010,3010,3010,3010,0
20240708,131300,679244325,3010,3010,3010,3010,0
20240708,131200,679244325,3010,3010,3010,3010,0
20240708,131100,679244325,3010,3010,3010,3010,0
20240708,131000,679244325,3010,3010,3010,3010,1000
20240708,130900,676234325,3005,3005,3005,3005,180
20240708,130800,675693425,3005,2995,3005,2995,4026
20240708,130700,663626980,2995,2995,2995,2995,1
20240708,130600,663623985,2990,3000,3000,2990,351
20240708,130500,662574485,2990,2985,2995,2985,2643
20240708,130400,654679410,2985,3000,3000,2985,1517
20240708,130300,650143645,2990,3000,3000,2985,1159
20240708,130200,646680645,2990,2990,2990,2990,1
20240708,130100,646677655,3000,3000,3000,3000,0
20240708,130000,646677655,3000,3000,3000,3000,1
20240708,125900,646674655,2990,2990,2990,2990,100
20240708,125800,646375655,3000,3000,3000,3000,1
20240708,125700,646372655,3000,3000,3000,3000,0
20240708,125600,646372655,3000,3000,3000,3000,40
20240708,125500,646252655,3000,3000,3000,3000,0
20240708,125400,646252655,3000,2990,3000,2990,12
20240708,125300,646216765,3000,3000,3000,3000,0
20240708,125200,646216765,3000,3000,3000,3000,1
20240708,125100,646213765,3000,3000,3000,3000,2
20240708,125000,646207765,3000,2990,3000,2985,1021
20240708,124900,643158040,2995,2995,2995,2995,1
20240708,124800,643155045,3005,3005,3005,3005,70
20240708,124700,642944695,3000,3000,3000,3000,36
20240708,124600,642836695,2990,2990,2990,2990,0
20240708,124500,642836695,2990,2990,2990,2990,350
20240708,124400,641790195,3000,3000,3000,3000,50
20240708,124300,641640195,3000,2995,3000,2990,218
20240708,124200,640988205,3000,3000,3000,3000,0
20240708,124100,640988205,3000,3000,3000,3000,1
20240708,124000,640985205,3000,3000,3000,3000,0
20240708,123900,640985205,3000,3000,3000,3000,0
20240708,123800,640985205,3000,3000,3000,3000,1
20240708,123700,640982205,2995,2995,2995,2995,0
20240708,123600,640982205,2995,3000,3000,2995,2
20240708,123500,640976210,3000,3000,3000,3000,6
20240708,123400,640958210,3000,3000,3000,3000,1
20240708,123300,640955210,3000,3000,3000,3000,0
20240708,123200,640955210,3000,3000,3000,3000,320
20240708,123100,639995210,3000,2995,3000,2995,1452
20240708,123000,635646465,2995,3000,3000,2995,539
20240708,122900,634032155,2995,3000,3000,2995,81
20240708,122800,633789160,3000,3000,3000,3000,170
20240708,122700,633279160,3000,3000,3000,3000,0
20240708,122600,633279160,3000,3000,3000,3000,290
20240708,122500,632409160,3000,3000,3000,3000,0
20240708,122400,632409160,3000,3000,3000,3000,202
20240708,122300,631803160,2995,3000,3000,2995,210
20240708,122200,631173210,3000,3000,3000,3000,50
20240708,122100,631023210,3000,2985,3000,2985,2
20240708,122000,631017225,3000,2990,3000,2990,500
20240708,121900,629517925,2990,2990,2990,2990,0
20240708,121800,629517925,2990,2990,2990,2990,41
20240708,121700,629395335,2990,2990,2990,2990,0
20240708,121600,629395335,2990,2990,2990,2990,0
20240708,121500,629395335,2990,2990,2990,2990,5
20240708,121400,629380385,2990,2990,2990,2990,3393
20240708,121300,619235315,2990,2990,2990,2990,336
20240708,121200,618230675,2980,2985,2990,2980,1017
20240708,121100,615197315,2990,2990,2990,2990,3
20240708,121000,615188345,2990,2990,2990,2990,4
20240708,120900,615176385,2990,3000,3000,2990,3649
20240708,120800,604258655,3005,3005,3005,3005,0
20240708,120700,604258655,3005,3005,3005,3005,2
20240708,120600,604252645,2995,2995,2995,2995,127
20240708,120500,603872280,3005,3005,3005,3005,0
20240708,120400,603872280,3005,3005,3005,3005,1
20240708,120300,603869275,3005,3005,3005,3005,11
20240708,120200,603836220,3005,3005,3005,3005,0
20240708,120100,603836220,3005,3005,3005,3005,10
20240708,120000,603806170,3005,3005,3005,3005,1
20240708,115900,603803165,3010,3010,3010,3010,0
20240708,115800,603803165,3010,3010,3010,3010,0
20240708,115700,603803165,3010,3010,3010,3010,0
20240708,115600,603803165,3010,3010,3010,3010,2
20240708,115500,603797145,2995,2995,2995,2995,43
20240708,115400,603668360,3000,3000,3000,3000,110
20240708,115300,603338360,3010,3010,3010,3010,0
20240708,115200,603338360,3010,3010,3010,3010,0
20240708,115100,603338360,3010,3010,3010,3010,0
20240708,115000,603338360,3010,3010,3010,3010,100
20240708,114900,603037360,3010,3010,3010,3010,0
20240708,114800,603037360,3010,3010,3010,3010,1
20240708,114700,603034350,3000,3000,3000,3000,0
20240708,114600,603034350,3000,3000,3000,3000,235
20240708,114500,602329350,3010,3000,3010,3000,349
20240708,114400,601282340,3010,3010,3010,3010,1
20240708,114300,601279330,3000,3000,3000,3000,1000
20240708,114200,598279330,3010,3010,3010,3010,130
20240708,114100,597888030,3010,3010,3010,3010,0
20240708,114000,597888030,3010,3010,3010,3010,43
20240708,113900,597758600,3010,3010,3010,3010,0
20240708,113800,597758600,3010,2995,3010,2995,102
20240708,113700,597453080,2995,3000,3000,2995,1288
20240708,113600,593595210,3010,3010,3010,3010,0
20240708,113500,593595210,3010,3010,3010,3010,0
20240708,113400,593595210,3010,3010,3010,3010,80
20240708,113300,593354410,3010,3010,3010,3010,0
20240708,113200,593354410,3010,3010,3010,3010,0
20240708,113100,593354410,3010,3010,3010,3010,0
20240708,113000,593354410,3010,3010,3010,3010,4
20240708,112900,593342370,3010,3010,3010,3010,5
20240708,112800,593327320,3010,3010,3010,3010,200
20240708,112700,592725320,3010,3010,3010,3010,0
20240708,112600,592725320,3010,3010,3010,3010,0
20240708,112500,592725320,3010,3010,3010,3010,0
20240708,112400,592725320,3010,3010,3010,3010,8
20240708,112300,592701240,3000,3005,3005,3000,1758
20240708,112200,587418935,3005,3005,3005,3005,3
20240708,112100,587409920,3005,3005,3005,3005,0
20240708,112000,587409920,3005,3005,3005,3005,325
20240708,111900,586433295,3005,3005,3005,3005,0
20240708,111800,586433295,3005,3005,3005,3005,1
20240708,111700,586430290,3005,3005,3005,3005,7
20240708,111600,586409255,3005,3005,3005,3005,0
20240708,111500,586409255,3005,3005,3005,3005,41
20240708,111400,586286050,2995,3005,3005,2995,13
20240708,111300,586247015,3005,3005,3005,3005,206
20240708,111200,585627985,3005,3005,3005,3005,141
20240708,111100,585204280,3005,3005,3005,3005,0
20240708,111000,585204280,3005,3005,3005,3005,162
20240708,110900,584717470,3005,3005,3005,3005,0
20240708,110800,584717470,3005,3005,3005,3005,118
20240708,110700,584362880,2995,2995,2995,2995,0
20240708,110600,584362880,2995,2995,2995,2995,0
20240708,110500,584362880,2995,2995,2995,2995,540
20240708,110400,582745580,2995,2995,2995,2995,409
20240708,110300,581520625,2995,2995,2995,2995,0
20240708,110200,581520625,2995,3000,3000,2995,1461
20240708,110100,577139645,3005,3005,3005,3005,10
20240708,110000,577109595,3005,3005,3005,3005,361
20240708,105900,576024790,3005,3005,3005,3005,0
20240708,105800,576024790,3005,3005,3005,3005,206
20240708,105700,575405760,3010,3010,3010,3010,20
20240708,105600,575345560,3015,3000,3015,3000,6444
20240708,105500,556013125,2995,2995,2995,2995,300
20240708,105400,555114625,3000,3000,3000,3000,500
20240708,105300,553614625,3000,3000,3000,3000,80
20240708,105200,553374625,3000,3000,3000,3000,1000
20240708,105100,550374625,3000,3000,3000,3000,0
20240708,105000,550374625,3000,3000,3000,3000,0
20240708,104900,550374625,3000,3000,3000,3000,26
20240708,104800,550296625,3000,3000,3000,3000,0
20240708,104700,550296625,3000,3000,3000,3000,2016
20240708,104600,544248625,3000,3000,3000,3000,1
20240708,104500,544245625,2995,2995,2995,2995,1950
20240708,104400,538405375,2990,2990,2990,2990,396
20240708,104300,537221335,2985,2985,2985,2985,0
20240708,104200,537221335,2985,2985,2985,2985,0
20240708,104100,537221335,2985,2985,2985,2985,15
20240708,104000,537176560,2990,2980,2990,2980,606
20240708,103900,535370125,2975,2975,2975,2975,29
20240708,103800,535283850,2980,2965,2980,2965,965
20240708,103700,532409730,2955,2970,2970,2955,1789
20240708,103600,527115180,2970,2975,2975,2970,1081
20240708,103500,523904585,2980,2980,2980,2980,50
20240708,103400,523755585,2980,2980,2980,2980,0
20240708,103300,523755585,2980,2980,2980,2980,0
20240708,103200,523755585,2980,2980,2980,2980,101
20240708,103100,523454605,2980,2980,2980,2980,0
20240708,103000,523454605,2980,2970,2980,2970,26
20240708,102900,523377370,2970,2970,2970,2970,6
20240708,102800,523359550,2970,2970,2970,2970,336
20240708,102700,522361630,2970,2970,2975,2970,51
20240708,102600,522209915,2975,2980,2980,2950,20034
20240708,102500,462941295,2975,2975,2975,2975,200
20240708,102400,462346295,2975,2975,2975,2975,0
20240708,102300,462346295,2975,2975,2975,2975,2
20240708,102200,462340345,2980,2980,2980,2980,110
20240708,102100,462012545,2980,2980,2980,2980,0
20240708,102000,462012545,2980,2980,2980,2980,0
20240708,101900,462012545,2980,2980,2980,2980,100
20240708,101800,461714545,2980,2980,2980,2980,1000
20240708,101700,458734545,2980,2980,2980,2980,0
20240708,101600,458734545,2980,2980,2980,2980,31
20240708,101500,458642165,2980,2995,2995,2980,353
20240708,101400,457587845,2985,2990,2990,2985,50
20240708,101300,457438495,2985,2990,2990,2985,100
20240708,101200,457139895,2985,2995,2995,2985,1646
20240708,101100,452216665,2995,3000,3000,2995,51
20240708,101000,452063915,3000,3000,3000,3000,501
20240708,100900,450560915,3000,3000,3000,2995,1229
20240708,100800,446878665,3005,3005,3005,3005,0
20240708,100700,446878665,3005,3005,3005,3005,338
20240708,100600,445862975,3010,3010,3010,3010,12
20240708,100500,445826855,3010,3010,3010,3010,10
20240708,100400,445796755,3010,3010,3010,3010,521
20240708,100300,444228545,3010,3010,3010,3010,10
20240708,100200,444198445,3015,3005,3015,3005,1485
20240708,100100,439735450,3000,2995,3000,2995,833
20240708,100000,437236455,3000,3000,3000,3000,1250
20240708,095900,433486455,3005,3000,3005,3000,218
20240708,095800,432832450,3000,3005,3005,3000,934
20240708,095700,430029750,3005,3005,3005,3005,54
20240708,095600,429867480,3005,3005,3005,3005,26
20240708,095500,429789350,3000,3005,3005,3000,7
20240708,095400,429768330,3005,3005,3005,3005,103
20240708,095300,429458815,3005,3005,3005,3005,275
20240708,095200,428632440,3005,3005,3005,3005,740
20240708,095100,426408740,3005,3005,3005,3005,10
20240708,095000,426378690,2995,2995,3000,2995,544
20240708,094900,424748255,2985,2985,2990,2985,171
20240708,094800,424237635,2995,2995,2995,2995,1
20240708,094700,424234640,2990,2990,2990,2990,139
20240708,094600,423819030,2995,2995,2995,2995,1
20240708,094500,423816035,2990,2990,2990,2990,67
20240708,094400,423615705,3000,3000,3000,3000,0
20240708,094300,423615705,3000,3000,3000,3000,0
20240708,094200,423615705,3000,3000,3000,3000,206
20240708,094100,422997705,3000,3000,3000,3000,101
20240708,094000,422694705,3000,2995,3000,2950,4807
20240708,093900,408398740,3000,3020,3020,3000,629
20240708,093800,406501740,3000,3005,3005,3000,49
20240708,093700,406354735,3020,3000,3020,3000,726
20240708,093600,404176230,3000,3015,3015,3000,4839
20240708,093500,389646100,3030,3030,3030,3030,0
20240708,093400,389646100,3030,3030,3030,3030,0
20240708,093300,389646100,3030,3025,3030,3020,155
20240708,093200,389177575,3030,3030,3030,3030,26
20240708,093100,389098795,3030,3050,3050,3030,538
20240708,093000,387468255,3045,3040,3045,3040,1231
20240708,092900,383720140,3030,3030,3030,3030,1
20240708,092800,383717110,3045,3015,3045,3015,33
20240708,092700,383617540,3010,3020,3020,3000,12286
20240708,092600,346639815,3030,3045,3055,3025,1579
20240708,092500,341844085,3055,3055,3055,3055,31
20240708,092400,341749380,3045,3050,3050,3045,1183
20240708,092300,338146645,3060,3070,3070,3060,171
20240708,092200,337622285,3065,3065,3065,3060,1041
20240708,092100,334432010,3065,3065,3065,3065,77
20240708,092000,334196005,3065,3050,3065,3045,2371
20240708,091900,326959585,3045,3035,3045,3035,3548
20240708,091800,316174285,3035,3035,3035,3035,133
20240708,091700,315770630,3035,3020,3035,3020,556
20240708,091600,314085180,3015,3030,3035,3015,4620
20240708,091500,300108930,3035,3055,3055,3035,4397
20240708,091400,286728750,3055,3070,3070,3055,804
20240708,091300,284265030,3070,3070,3070,3070,98
20240708,091200,283964170,3055,3065,3070,3050,161
20240708,091100,283472010,3045,3045,3080,3040,21814
20240708,091000,216662880,3045,3075,3080,3045,10823
20240708,090900,183532375,3080,3095,3115,3080,1117
20240708,090800,180082250,3080,3080,3080,3065,6798
20240708,090700,159157320,3085,3110,3110,3080,8589
20240708,090600,132573655,3110,3120,3120,3110,6324
20240708,090500,112844500,3120,3130,3145,3120,8032
20240708,090400,87621565,3130,3080,3130,3080,5698
20240708,090300,69907860,3095,3080,3095,3075,2016
20240708,090200,63676080,3075,3075,3075,3065,126
20240708,090100,63289215,3080,3110,3110,3080,3661
20240708,090000,51981265,3110,3140,3140,3060,16676