KissMeData/086040/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200300,193019620,5060,5060,5060,5060,329
20240708,200200,193019620,5060,5060,5060,5060,0
20240708,200100,193019620,5060,5060,5060,5060,0
20240708,200000,193019620,5060,5060,5060,5060,0
20240708,195900,193019620,5060,5060,5060,5060,0
20240708,195800,193019620,5060,5060,5060,5060,0
20240708,195700,193019620,5060,5060,5060,5060,0
20240708,195600,193019620,5060,5060,5060,5060,0
20240708,195500,193019620,5060,5060,5060,5060,0
20240708,195400,193019620,5060,5060,5060,5060,0
20240708,195300,193019620,5060,5060,5060,5060,0
20240708,195200,193019620,5060,5060,5060,5060,0
20240708,195100,193019620,5060,5060,5060,5060,0
20240708,195000,193019620,5060,5060,5060,5060,0
20240708,194900,193019620,5060,5060,5060,5060,0
20240708,194800,193019620,5060,5060,5060,5060,0
20240708,194700,193019620,5060,5060,5060,5060,0
20240708,194600,193019620,5060,5060,5060,5060,0
20240708,194500,193019620,5060,5060,5060,5060,0
20240708,194400,193019620,5060,5060,5060,5060,0
20240708,194300,193019620,5060,5060,5060,5060,0
20240708,194200,193019620,5060,5060,5060,5060,0
20240708,194100,193019620,5060,5060,5060,5060,0
20240708,194000,193019620,5060,5060,5060,5060,0
20240708,193900,193019620,5060,5060,5060,5060,0
20240708,193800,193019620,5060,5060,5060,5060,0
20240708,193700,193019620,5060,5060,5060,5060,0
20240708,193600,193019620,5060,5060,5060,5060,0
20240708,193500,193019620,5060,5060,5060,5060,0
20240708,193400,193019620,5060,5060,5060,5060,0
20240708,193300,193019620,5060,5060,5060,5060,329
20240708,193200,193019620,5060,5060,5060,5060,0
20240708,193100,193019620,5060,5060,5060,5060,0
20240708,193000,193019620,5060,5060,5060,5060,0
20240708,192900,193019620,5060,5060,5060,5060,0
20240708,192800,193019620,5060,5060,5060,5060,0
20240708,192700,193019620,5060,5060,5060,5060,0
20240708,192600,193019620,5060,5060,5060,5060,0
20240708,192500,193019620,5060,5060,5060,5060,0
20240708,192400,193019620,5060,5060,5060,5060,0
20240708,192300,193019620,5060,5060,5060,5060,0
20240708,192200,193019620,5060,5060,5060,5060,0
20240708,192100,193019620,5060,5060,5060,5060,0
20240708,192000,193019620,5060,5060,5060,5060,0
20240708,191900,193019620,5060,5060,5060,5060,0
20240708,191800,193019620,5060,5060,5060,5060,0
20240708,191700,193019620,5060,5060,5060,5060,0
20240708,191600,193019620,5060,5060,5060,5060,0
20240708,191500,193019620,5060,5060,5060,5060,0
20240708,191400,193019620,5060,5060,5060,5060,0
20240708,191300,193019620,5060,5060,5060,5060,0
20240708,191200,193019620,5060,5060,5060,5060,0
20240708,191100,193019620,5060,5060,5060,5060,0
20240708,191000,193019620,5060,5060,5060,5060,0
20240708,190900,193019620,5060,5060,5060,5060,0
20240708,190800,193019620,5060,5060,5060,5060,0
20240708,190700,193019620,5060,5060,5060,5060,0
20240708,190600,193019620,5060,5060,5060,5060,0
20240708,190500,193019620,5060,5060,5060,5060,0
20240708,190400,193019620,5060,5060,5060,5060,0
20240708,190300,193019620,5060,5060,5060,5060,329
20240708,190200,193019620,5060,5060,5060,5060,0
20240708,190100,193019620,5060,5060,5060,5060,0
20240708,190000,193019620,5060,5060,5060,5060,0
20240708,185900,193019620,5060,5060,5060,5060,0
20240708,185800,193019620,5060,5060,5060,5060,0
20240708,185700,193019620,5060,5060,5060,5060,0
20240708,185600,193019620,5060,5060,5060,5060,0
20240708,185500,193019620,5060,5060,5060,5060,0
20240708,185400,193019620,5060,5060,5060,5060,0
20240708,185300,193019620,5060,5060,5060,5060,0
20240708,185200,193019620,5060,5060,5060,5060,0
20240708,185100,193019620,5060,5060,5060,5060,0
20240708,185000,193019620,5060,5060,5060,5060,0
20240708,184900,193019620,5060,5060,5060,5060,0
20240708,184800,193019620,5060,5060,5060,5060,0
20240708,184700,193019620,5060,5060,5060,5060,0
20240708,184600,193019620,5060,5060,5060,5060,0
20240708,184500,193019620,5060,5060,5060,5060,0
20240708,184400,193019620,5060,5060,5060,5060,0
20240708,184300,193019620,5060,5060,5060,5060,0
20240708,184200,193019620,5060,5060,5060,5060,0
20240708,184100,193019620,5060,5060,5060,5060,0
20240708,184000,193019620,5060,5060,5060,5060,0
20240708,183900,193019620,5060,5060,5060,5060,0
20240708,183800,193019620,5060,5060,5060,5060,0
20240708,183700,193019620,5060,5060,5060,5060,0
20240708,183600,193019620,5060,5060,5060,5060,0
20240708,183500,193019620,5060,5060,5060,5060,0
20240708,183400,193019620,5060,5060,5060,5060,0
20240708,183300,193019620,5060,5060,5060,5060,329
20240708,183200,193019620,5060,5060,5060,5060,0
20240708,183100,193019620,5060,5060,5060,5060,0
20240708,183000,193019620,5060,5060,5060,5060,0
20240708,182900,193019620,5060,5060,5060,5060,0
20240708,182800,193019620,5060,5060,5060,5060,0
20240708,182700,193019620,5060,5060,5060,5060,0
20240708,182600,193019620,5060,5060,5060,5060,0
20240708,182500,193019620,5060,5060,5060,5060,0
20240708,182400,193019620,5060,5060,5060,5060,0
20240708,182300,193019620,5060,5060,5060,5060,0
20240708,182200,193019620,5060,5060,5060,5060,0
20240708,182100,193019620,5060,5060,5060,5060,0
20240708,182000,193019620,5060,5060,5060,5060,0
20240708,181900,193019620,5060,5060,5060,5060,0
20240708,181800,193019620,5060,5060,5060,5060,0
20240708,181700,193019620,5060,5060,5060,5060,0
20240708,181600,193019620,5060,5060,5060,5060,0
20240708,181500,193019620,5060,5060,5060,5060,0
20240708,181400,193019620,5060,5060,5060,5060,0
20240708,181300,193019620,5060,5060,5060,5060,0
20240708,181200,193019620,5060,5060,5060,5060,0
20240708,181100,193019620,5060,5060,5060,5060,0
20240708,181000,193019620,5060,5060,5060,5060,0
20240708,180900,193019620,5060,5060,5060,5060,0
20240708,180800,193019620,5060,5060,5060,5060,0
20240708,180700,193019620,5060,5060,5060,5060,0
20240708,180600,193019620,5060,5060,5060,5060,0
20240708,180500,193019620,5060,5060,5060,5060,0
20240708,180400,193019620,5060,5060,5060,5060,0
20240708,180300,193019620,5060,5060,5060,5060,329
20240708,180200,193019620,5060,5060,5060,5060,0
20240708,180100,193019620,5060,5060,5060,5060,0
20240708,180000,193019620,5060,5060,5060,5060,0
20240708,175900,193019620,5060,5060,5060,5060,0
20240708,175800,193019620,5060,5060,5060,5060,0
20240708,175700,193019620,5060,5060,5060,5060,0
20240708,175600,193019620,5060,5060,5060,5060,0
20240708,175500,193019620,5060,5060,5060,5060,0
20240708,175400,193019620,5060,5060,5060,5060,0
20240708,175300,193019620,5060,5060,5060,5060,0
20240708,175200,193019620,5060,5060,5060,5060,0
20240708,175100,193019620,5060,5060,5060,5060,0
20240708,175000,193019620,5060,5060,5060,5060,0
20240708,174900,193019620,5060,5060,5060,5060,0
20240708,174800,193019620,5060,5060,5060,5060,0
20240708,174700,193019620,5060,5060,5060,5060,0
20240708,174600,193019620,5060,5060,5060,5060,0
20240708,174500,193019620,5060,5060,5060,5060,0
20240708,174400,193019620,5060,5060,5060,5060,0
20240708,174300,193019620,5060,5060,5060,5060,0
20240708,174200,193019620,5060,5060,5060,5060,0
20240708,174100,193019620,5060,5060,5060,5060,0
20240708,174000,193019620,5060,5060,5060,5060,0
20240708,173900,193019620,5060,5060,5060,5060,0
20240708,173800,193019620,5060,5060,5060,5060,0
20240708,173700,193019620,5060,5060,5060,5060,0
20240708,173600,193019620,5060,5060,5060,5060,0
20240708,173500,193019620,5060,5060,5060,5060,0
20240708,173400,193019620,5060,5060,5060,5060,0
20240708,173300,193019620,5060,5060,5060,5060,329
20240708,173200,193019620,5060,5060,5060,5060,0
20240708,173100,193019620,5060,5060,5060,5060,0
20240708,173000,193019620,5060,5060,5060,5060,0
20240708,172900,193019620,5060,5060,5060,5060,0
20240708,172800,193019620,5060,5060,5060,5060,0
20240708,172700,193019620,5060,5060,5060,5060,0
20240708,172600,193019620,5060,5060,5060,5060,0
20240708,172500,193019620,5060,5060,5060,5060,0
20240708,172400,193019620,5060,5060,5060,5060,0
20240708,172300,193019620,5060,5060,5060,5060,0
20240708,172200,193019620,5060,5060,5060,5060,0
20240708,172100,193019620,5060,5060,5060,5060,0
20240708,172000,193019620,5060,5060,5060,5060,0
20240708,171900,193019620,5060,5060,5060,5060,0
20240708,171800,193019620,5060,5060,5060,5060,0
20240708,171700,193019620,5060,5060,5060,5060,0
20240708,171600,193019620,5060,5060,5060,5060,0
20240708,171500,193019620,5060,5060,5060,5060,0
20240708,171400,193019620,5060,5060,5060,5060,0
20240708,171300,193019620,5060,5060,5060,5060,0
20240708,171200,193019620,5060,5060,5060,5060,0
20240708,171100,193019620,5060,5060,5060,5060,0
20240708,171000,193019620,5060,5060,5060,5060,0
20240708,170900,193019620,5060,5060,5060,5060,0
20240708,170800,193019620,5060,5060,5060,5060,0
20240708,170700,193019620,5060,5060,5060,5060,0
20240708,170600,193019620,5060,5060,5060,5060,0
20240708,170500,193019620,5060,5060,5060,5060,0
20240708,170400,193019620,5060,5060,5060,5060,0
20240708,170300,193019620,5060,5060,5060,5060,329
20240708,170200,193019620,5060,5060,5060,5060,0
20240708,170100,193019620,5060,5060,5060,5060,0
20240708,170000,193019620,5060,5060,5060,5060,0
20240708,165900,193019620,5060,5060,5060,5060,0
20240708,165800,193019620,5060,5060,5060,5060,0
20240708,165700,193019620,5060,5060,5060,5060,0
20240708,165600,193019620,5060,5060,5060,5060,0
20240708,165500,193019620,5060,5060,5060,5060,0
20240708,165400,193019620,5060,5060,5060,5060,0
20240708,165300,193019620,5060,5060,5060,5060,0
20240708,165200,193019620,5060,5060,5060,5060,0
20240708,165100,193019620,5060,5060,5060,5060,0
20240708,165000,193019620,5060,5060,5060,5060,0
20240708,164900,193019620,5060,5060,5060,5060,0
20240708,164800,193019620,5060,5060,5060,5060,0
20240708,164700,193019620,5060,5060,5060,5060,0
20240708,164600,193019620,5060,5060,5060,5060,0
20240708,164500,193019620,5060,5060,5060,5060,0
20240708,164400,193019620,5060,5060,5060,5060,0
20240708,164300,193019620,5060,5060,5060,5060,0
20240708,164200,193019620,5060,5060,5060,5060,0
20240708,164100,193019620,5060,5060,5060,5060,0
20240708,164000,193019620,5060,5060,5060,5060,0
20240708,163900,193019620,5060,5060,5060,5060,0
20240708,163800,193019620,5060,5060,5060,5060,0
20240708,163700,193019620,5060,5060,5060,5060,0
20240708,163600,193019620,5060,5060,5060,5060,0
20240708,163500,193019620,5060,5060,5060,5060,0
20240708,163400,193019620,5060,5060,5060,5060,0
20240708,163300,193019620,5060,5060,5060,5060,329
20240708,163200,193019620,5060,5060,5060,5060,0
20240708,163100,193019620,5060,5060,5060,5060,0
20240708,163000,193019620,5060,5060,5060,5060,0
20240708,162900,193019620,5060,5060,5060,5060,0
20240708,162800,193019620,5060,5060,5060,5060,0
20240708,162700,193019620,5060,5060,5060,5060,0
20240708,162600,193019620,5060,5060,5060,5060,0
20240708,162500,193019620,5060,5060,5060,5060,0
20240708,162400,193019620,5060,5060,5060,5060,0
20240708,162300,193019620,5060,5060,5060,5060,0
20240708,162200,193019620,5060,5060,5060,5060,0
20240708,162100,193019620,5060,5060,5060,5060,0
20240708,162000,193019620,5060,5060,5060,5060,0
20240708,161900,193019620,5060,5060,5060,5060,0
20240708,161800,193019620,5060,5060,5060,5060,0
20240708,161700,193019620,5060,5060,5060,5060,0
20240708,161600,193019620,5060,5060,5060,5060,0
20240708,161500,193019620,5060,5060,5060,5060,0
20240708,161400,193019620,5060,5060,5060,5060,0
20240708,161300,193019620,5060,5060,5060,5060,0
20240708,161200,193019620,5060,5060,5060,5060,0
20240708,161100,193019620,5060,5060,5060,5060,0
20240708,161000,193019620,5060,5060,5060,5060,0
20240708,160900,193019620,5060,5060,5060,5060,0
20240708,160800,193019620,5060,5060,5060,5060,0
20240708,160700,193019620,5060,5060,5060,5060,0
20240708,160600,193019620,5060,5060,5060,5060,0
20240708,160500,193019620,5060,5060,5060,5060,0
20240708,160400,193019620,5060,5060,5060,5060,0
20240708,160300,193019620,5060,5060,5060,5060,329
20240708,160200,193019620,5060,5060,5060,5060,0
20240708,160100,193019620,5060,5060,5060,5060,0
20240708,160000,193019620,5060,5060,5060,5060,0
20240708,155900,193019620,5060,5060,5060,5060,0
20240708,155800,193019620,5060,5060,5060,5060,0
20240708,155700,193019620,5060,5060,5060,5060,0
20240708,155600,193019620,5060,5060,5060,5060,0
20240708,155500,193019620,5060,5060,5060,5060,0
20240708,155400,193019620,5060,5060,5060,5060,0
20240708,155300,193019620,5060,5060,5060,5060,0
20240708,155200,193019620,5060,5060,5060,5060,0
20240708,155100,193019620,5060,5060,5060,5060,0
20240708,155000,193019620,5060,5060,5060,5060,0
20240708,154900,193019620,5060,5060,5060,5060,0
20240708,154800,193019620,5060,5060,5060,5060,0
20240708,154700,193019620,5060,5060,5060,5060,0
20240708,154600,193019620,5060,5060,5060,5060,0
20240708,154500,193019620,5060,5060,5060,5060,0
20240708,154400,193019620,5060,5060,5060,5060,0
20240708,154300,193019620,5060,5060,5060,5060,0
20240708,154200,193019620,5060,5060,5060,5060,0
20240708,154100,193019620,5060,5060,5060,5060,0
20240708,154000,193019620,5060,5060,5060,5060,0
20240708,153900,193019620,5060,5060,5060,5060,0
20240708,153800,193019620,5060,5060,5060,5060,0
20240708,153700,193019620,5060,5060,5060,5060,0
20240708,153600,193019620,5060,5060,5060,5060,0
20240708,153500,193019620,5060,5060,5060,5060,0
20240708,153400,193019620,5060,5060,5060,5060,0
20240708,153300,193019620,5060,5060,5060,5060,329
20240708,153200,193019620,5060,5060,5060,5060,0
20240708,153100,193019620,5060,5060,5060,5060,0
20240708,153000,193019620,5060,5060,5060,5060,329
20240708,152900,191354880,5040,5040,5040,5040,0
20240708,152800,191354880,5040,5040,5040,5040,0
20240708,152700,191354880,5040,5040,5040,5040,0
20240708,152600,191354880,5040,5040,5040,5040,0
20240708,152500,191354880,5040,5040,5040,5040,0
20240708,152400,191354880,5040,5040,5040,5040,0
20240708,152300,191354880,5040,5040,5040,5040,0
20240708,152200,191354880,5040,5040,5040,5040,0
20240708,152100,191354880,5040,5040,5040,5040,0
20240708,152000,191354880,5040,5040,5040,5040,0
20240708,151900,191354880,5040,5040,5040,5040,65
20240708,151800,191027280,5060,5060,5060,5060,0
20240708,151700,191027280,5060,5060,5060,5060,0
20240708,151600,191027280,5060,5060,5060,5040,113
20240708,151500,190457490,5060,5060,5060,5060,0
20240708,151400,190457490,5060,5060,5060,5060,0
20240708,151300,190457490,5060,5060,5060,5060,0
20240708,151200,190457490,5060,5060,5060,5060,1
20240708,151100,190452430,5030,5030,5030,5030,0
20240708,151000,190452430,5030,5030,5030,5030,0
20240708,150900,190452430,5030,5030,5030,5030,0
20240708,150800,190452430,5030,5030,5030,5030,0
20240708,150700,190452430,5030,5030,5030,5030,487
20240708,150600,188002820,5030,5030,5030,5030,690
20240708,150500,184532120,5030,5030,5030,5030,2
20240708,150400,184522060,5030,5030,5030,5030,1
20240708,150300,184517030,5060,5060,5060,5060,0
20240708,150200,184517030,5060,5060,5060,5060,0
20240708,150100,184517030,5060,5060,5060,5060,0
20240708,150000,184517030,5060,5060,5060,5060,0
20240708,145900,184517030,5060,5060,5060,5060,1
20240708,145800,184511970,5040,5060,5060,5040,1500
20240708,145700,176943930,5060,5070,5070,5060,4
20240708,145600,176923670,5070,5070,5070,5070,0
20240708,145500,176923670,5070,5070,5070,5070,0
20240708,145400,176923670,5070,5070,5070,5070,0
20240708,145300,176923670,5070,5070,5070,5070,590
20240708,145200,173932370,5070,5070,5070,5070,1
20240708,145100,173927300,5070,5070,5070,5070,12
20240708,145000,173866460,5070,5070,5070,5070,0
20240708,144900,173866460,5070,5070,5070,5070,1
20240708,144800,173861390,5040,5040,5040,5040,0
20240708,144700,173861390,5040,5040,5040,5040,0
20240708,144600,173861390,5040,5040,5040,5040,407
20240708,144500,171810110,5070,5070,5070,5070,0
20240708,144400,171810110,5070,5070,5070,5070,0
20240708,144300,171810110,5070,5070,5070,5070,0
20240708,144200,171810110,5070,5070,5070,5070,0
20240708,144100,171810110,5070,5070,5070,5070,0
20240708,144000,171810110,5070,5070,5070,5070,0
20240708,143900,171810110,5070,5070,5070,5070,0
20240708,143800,171810110,5070,5070,5070,5070,0
20240708,143700,171810110,5070,5070,5070,5070,2
20240708,143600,171799970,5080,5080,5080,5080,0
20240708,143500,171799970,5080,5080,5080,5080,0
20240708,143400,171799970,5080,5080,5080,5080,0
20240708,143300,171799970,5080,5080,5080,5080,0
20240708,143200,171799970,5080,5050,5080,5040,2011
20240708,143100,161661420,5050,5060,5060,5050,200
20240708,143000,160651120,5080,5080,5080,5080,0
20240708,142900,160651120,5080,5080,5080,5080,1
20240708,142800,160646040,5050,5060,5060,5050,558
20240708,142700,157825310,5080,5080,5080,5080,0
20240708,142600,157825310,5080,5080,5080,5080,35
20240708,142500,157647510,5080,5080,5080,5080,0
20240708,142400,157647510,5080,5080,5080,5080,10
20240708,142300,157596710,5080,5080,5080,5080,1
20240708,142200,157591630,5070,5070,5070,5070,0
20240708,142100,157591630,5070,5070,5070,5070,0
20240708,142000,157591630,5070,5070,5070,5070,0
20240708,141900,157591630,5070,5070,5070,5070,500
20240708,141800,155056630,5070,5070,5070,5070,0
20240708,141700,155056630,5070,5070,5070,5070,947
20240708,141600,150255340,5070,5070,5070,5070,238
20240708,141500,149048680,5080,5080,5080,5080,0
20240708,141400,149048680,5080,5080,5080,5080,0
20240708,141300,149048680,5080,5080,5080,5080,0
20240708,141200,149048680,5080,5080,5080,5080,0
20240708,141100,149048680,5080,5080,5080,5080,1
20240708,141000,149043600,5080,5080,5080,5080,0
20240708,140900,149043600,5080,5080,5080,5080,0
20240708,140800,149043600,5080,5080,5080,5080,100
20240708,140700,148535600,5080,5080,5080,5080,0
20240708,140600,148535600,5080,5080,5080,5080,0
20240708,140500,148535600,5080,5080,5080,5080,1
20240708,140400,148530520,5080,5070,5080,5070,192
20240708,140300,147555180,5080,5080,5080,5080,0
20240708,140200,147555180,5080,5080,5080,5080,0
20240708,140100,147555180,5080,5080,5080,5080,170
20240708,140000,146691580,5060,5080,5080,5060,3300
20240708,135900,129969410,5100,5100,5100,5100,0
20240708,135800,129969410,5100,5100,5100,5100,0
20240708,135700,129969410,5100,5100,5100,5100,0
20240708,135600,129969410,5100,5100,5100,5100,0
20240708,135500,129969410,5100,5100,5100,5100,0
20240708,135400,129969410,5100,5100,5100,5100,0
20240708,135300,129969410,5100,5100,5100,5100,0
20240708,135200,129969410,5100,5100,5100,5100,0
20240708,135100,129969410,5100,5100,5100,5100,0
20240708,135000,129969410,5100,5100,5100,5100,0
20240708,134900,129969410,5100,5100,5100,5100,0
20240708,134800,129969410,5100,5100,5100,5100,0
20240708,134700,129969410,5100,5100,5100,5100,0
20240708,134600,129969410,5100,5100,5100,5100,0
20240708,134500,129969410,5100,5100,5100,5100,0
20240708,134400,129969410,5100,5100,5100,5100,0
20240708,134300,129969410,5100,5100,5100,5100,0
20240708,134200,129969410,5100,5100,5100,5100,0
20240708,134100,129969410,5100,5100,5100,5100,0
20240708,134000,129969410,5100,5100,5100,5100,0
20240708,133900,129969410,5100,5100,5100,5100,0
20240708,133800,129969410,5100,5100,5100,5100,0
20240708,133700,129969410,5100,5100,5100,5100,0
20240708,133600,129969410,5100,5100,5100,5100,0
20240708,133500,129969410,5100,5100,5100,5100,0
20240708,133400,129969410,5100,5100,5100,5100,0
20240708,133300,129969410,5100,5100,5100,5100,0
20240708,133200,129969410,5100,5100,5100,5100,0
20240708,133100,129969410,5100,5100,5100,5100,0
20240708,133000,129969410,5100,5100,5100,5100,0
20240708,132900,129969410,5100,5100,5100,5100,0
20240708,132800,129969410,5100,5100,5100,5100,0
20240708,132700,129969410,5100,5100,5100,5100,0
20240708,132600,129969410,5100,5100,5100,5100,0
20240708,132500,129969410,5100,5100,5100,5100,0
20240708,132400,129969410,5100,5100,5100,5100,0
20240708,132300,129969410,5100,5100,5100,5100,0
20240708,132200,129969410,5100,5100,5100,5100,0
20240708,132100,129969410,5100,5100,5100,5100,0
20240708,132000,129969410,5100,5100,5100,5100,0
20240708,131900,129969410,5100,5100,5100,5100,0
20240708,131800,129969410,5100,5100,5100,5100,0
20240708,131700,129969410,5100,5100,5100,5100,0
20240708,131600,129969410,5100,5100,5100,5100,0
20240708,131500,129969410,5100,5100,5100,5100,0
20240708,131400,129969410,5100,5100,5100,5100,0
20240708,131300,129969410,5100,5100,5100,5100,0
20240708,131200,129969410,5100,5100,5100,5100,0
20240708,131100,129969410,5100,5100,5100,5100,0
20240708,131000,129969410,5100,5100,5100,5100,0
20240708,130900,129969410,5100,5100,5100,5100,0
20240708,130800,129969410,5100,5100,5100,5100,0
20240708,130700,129969410,5100,5100,5100,5100,0
20240708,130600,129969410,5100,5100,5100,5100,0
20240708,130500,129969410,5100,5100,5100,5100,1
20240708,130400,129964310,5070,5070,5070,5070,0
20240708,130300,129964310,5070,5070,5070,5070,0
20240708,130200,129964310,5070,5070,5070,5070,0
20240708,130100,129964310,5070,5070,5070,5070,11
20240708,130000,129908540,5100,5100,5100,5100,0
20240708,125900,129908540,5100,5100,5100,5100,0
20240708,125800,129908540,5100,5100,5100,5100,0
20240708,125700,129908540,5100,5100,5100,5100,50
20240708,125600,129653540,5100,5100,5100,5100,0
20240708,125500,129653540,5100,5100,5100,5100,0
20240708,125400,129653540,5100,5100,5100,5100,1
20240708,125300,129648440,5100,5100,5100,5100,55
20240708,125200,129367940,5100,5100,5100,5100,0
20240708,125100,129367940,5100,5100,5100,5100,1
20240708,125000,129362840,5070,5070,5070,5070,0
20240708,124900,129362840,5070,5070,5070,5070,0
20240708,124800,129362840,5070,5070,5070,5070,0
20240708,124700,129362840,5070,5070,5070,5070,0
20240708,124600,129362840,5070,5070,5070,5070,0
20240708,124500,129362840,5070,5080,5080,5070,20
20240708,124400,129261340,5100,5100,5100,5100,0
20240708,124300,129261340,5100,5100,5100,5100,0
20240708,124200,129261340,5100,5100,5100,5100,6
20240708,124100,129230740,5100,5100,5100,5100,0
20240708,124000,129230740,5100,5100,5100,5100,18
20240708,123900,129138940,5110,5110,5110,5110,0
20240708,123800,129138940,5110,5110,5110,5110,0
20240708,123700,129138940,5110,5110,5110,5110,0
20240708,123600,129138940,5110,5110,5110,5110,0
20240708,123500,129138940,5110,5110,5110,5110,0
20240708,123400,129138940,5110,5080,5110,5080,1455
20240708,123300,121728110,5070,5070,5070,5070,0
20240708,123200,121728110,5070,5070,5070,5070,0
20240708,123100,121728110,5070,5070,5070,5070,0
20240708,123000,121728110,5070,5070,5070,5070,0
20240708,122900,121728110,5070,5070,5070,5070,0
20240708,122800,121728110,5070,5070,5070,5070,0
20240708,122700,121728110,5070,5070,5070,5070,309
20240708,122600,120161480,5070,5070,5070,5070,0
20240708,122500,120161480,5070,5070,5070,5070,1
20240708,122400,120156410,5080,5080,5080,5080,0
20240708,122300,120156410,5080,5080,5080,5080,7
20240708,122200,120120850,5080,5080,5080,5080,0
20240708,122100,120120850,5080,5080,5080,5080,0
20240708,122000,120120850,5080,5080,5080,5080,0
20240708,121900,120120850,5080,5080,5080,5080,9
20240708,121800,120075130,5080,5080,5080,5080,0
20240708,121700,120075130,5080,5080,5080,5080,0
20240708,121600,120075130,5080,5080,5080,5080,0
20240708,121500,120075130,5080,5080,5080,5080,0
20240708,121400,120075130,5080,5080,5080,5080,0
20240708,121300,120075130,5080,5080,5080,5080,0
20240708,121200,120075130,5080,5080,5080,5080,0
20240708,121100,120075130,5080,5080,5080,5080,0
20240708,121000,120075130,5080,5080,5080,5080,1
20240708,120900,120070050,5080,5080,5080,5080,0
20240708,120800,120070050,5080,5080,5080,5080,1
20240708,120700,120064970,5080,5080,5080,5080,1
20240708,120600,120059890,5080,5080,5080,5080,0
20240708,120500,120059890,5080,5080,5080,5080,0
20240708,120400,120059890,5080,5080,5080,5080,10
20240708,120300,120009090,5080,5080,5080,5080,0
20240708,120200,120009090,5080,5080,5080,5080,1
20240708,120100,120004010,5070,5070,5070,5070,0
20240708,120000,120004010,5070,5070,5070,5070,6
20240708,115900,119973590,5080,5080,5080,5080,0
20240708,115800,119973590,5080,5080,5080,5080,220
20240708,115700,118855990,5090,5090,5090,5090,0
20240708,115600,118855990,5090,5090,5090,5090,0
20240708,115500,118855990,5090,5090,5090,5090,0
20240708,115400,118855990,5090,5090,5090,5090,0
20240708,115300,118855990,5090,5090,5090,5090,0
20240708,115200,118855990,5090,5090,5090,5090,0
20240708,115100,118855990,5090,5090,5090,5090,0
20240708,115000,118855990,5090,5090,5090,5090,0
20240708,114900,118855990,5090,5090,5090,5090,22
20240708,114800,118744010,5090,5090,5090,5090,122
20240708,114700,118123030,5090,5090,5090,5090,6
20240708,114600,118092490,5090,5090,5090,5090,0
20240708,114500,118092490,5090,5090,5090,5090,0
20240708,114400,118092490,5090,5090,5090,5090,500
20240708,114300,115547490,5090,5090,5090,5090,0
20240708,114200,115547490,5090,5090,5090,5090,1
20240708,114100,115542400,5090,5090,5090,5090,0
20240708,114000,115542400,5090,5090,5090,5090,102
20240708,113900,115023220,5090,5090,5090,5090,0
20240708,113800,115023220,5090,5090,5090,5090,0
20240708,113700,115023220,5090,5090,5090,5090,10
20240708,113600,114972320,5090,5090,5090,5090,0
20240708,113500,114972320,5090,5090,5090,5090,0
20240708,113400,114972320,5090,5090,5090,5090,0
20240708,113300,114972320,5090,5090,5090,5090,0
20240708,113200,114972320,5090,5090,5090,5090,0
20240708,113100,114972320,5090,5090,5090,5090,0
20240708,113000,114972320,5090,5090,5090,5090,0
20240708,112900,114972320,5090,5090,5090,5090,0
20240708,112800,114972320,5090,5090,5090,5090,295
20240708,112700,113470770,5090,5090,5090,5090,0
20240708,112600,113470770,5090,5090,5090,5090,0
20240708,112500,113470770,5090,5090,5090,5090,0
20240708,112400,113470770,5090,5090,5090,5090,1
20240708,112300,113465680,5090,5090,5090,5090,0
20240708,112200,113465680,5090,5090,5090,5090,0
20240708,112100,113465680,5090,5090,5090,5090,0
20240708,112000,113465680,5090,5070,5090,5060,2001
20240708,111900,103322360,5090,5090,5090,5090,0
20240708,111800,103322360,5090,5090,5090,5090,0
20240708,111700,103322360,5090,5090,5090,5090,10
20240708,111600,103271460,5090,5090,5090,5090,1
20240708,111500,103266370,5070,5070,5070,5070,30
20240708,111400,103114270,5100,5100,5100,5100,0
20240708,111300,103114270,5100,5100,5100,5100,0
20240708,111200,103114270,5100,5100,5100,5100,0
20240708,111100,103114270,5100,5100,5100,5100,0
20240708,111000,103114270,5100,5100,5100,5100,0
20240708,110900,103114270,5100,5100,5100,5100,0
20240708,110800,103114270,5100,5100,5100,5100,1
20240708,110700,103109170,5090,5090,5090,5090,0
20240708,110600,103109170,5090,5090,5090,5090,0
20240708,110500,103109170,5090,5090,5090,5090,23
20240708,110400,102992100,5090,5090,5090,5090,68
20240708,110300,102645980,5100,5100,5100,5100,0
20240708,110200,102645980,5100,5100,5100,5100,0
20240708,110100,102645980,5100,5100,5100,5100,0
20240708,110000,102645980,5100,5100,5100,5100,1
20240708,105900,102640880,5090,5090,5090,5090,6
20240708,105800,102610340,5090,5090,5090,5090,0
20240708,105700,102610340,5090,5090,5090,5090,120
20240708,105600,101999540,5090,5090,5090,5090,42
20240708,105500,101785760,5080,5080,5080,5080,1
20240708,105400,101780680,5070,5070,5070,5070,0
20240708,105300,101780680,5070,5070,5070,5070,0
20240708,105200,101780680,5070,5070,5070,5070,0
20240708,105100,101780680,5070,5070,5070,5070,0
20240708,105000,101780680,5070,5070,5070,5070,0
20240708,104900,101780680,5070,5070,5070,5070,1
20240708,104800,101775610,5070,5070,5070,5070,0
20240708,104700,101775610,5070,5090,5090,5070,18
20240708,104600,101684270,5090,5090,5090,5090,1
20240708,104500,101679180,5080,5080,5080,5080,0
20240708,104400,101679180,5080,5080,5080,5080,0
20240708,104300,101679180,5080,5080,5080,5080,2
20240708,104200,101669020,5090,5090,5090,5090,0
20240708,104100,101669020,5090,5090,5090,5090,0
20240708,104000,101669020,5090,5090,5090,5090,0
20240708,103900,101669020,5090,5090,5090,5090,0
20240708,103800,101669020,5090,5090,5090,5090,0
20240708,103700,101669020,5090,5090,5090,5090,0
20240708,103600,101669020,5090,5090,5090,5090,0
20240708,103500,101669020,5090,5090,5090,5090,0
20240708,103400,101669020,5090,5090,5090,5090,0
20240708,103300,101669020,5090,5090,5090,5090,1
20240708,103200,101663930,5090,5090,5090,5090,0
20240708,103100,101663930,5090,5090,5090,5090,0
20240708,103000,101663930,5090,5090,5090,5090,0
20240708,102900,101663930,5090,5070,5090,5070,35
20240708,102800,101486460,5070,5070,5070,5070,1002
20240708,102700,96406320,5090,5090,5090,5090,1
20240708,102600,96401230,5070,5070,5070,5070,0
20240708,102500,96401230,5070,5070,5070,5070,0
20240708,102400,96401230,5070,5070,5070,5070,19
20240708,102300,96304900,5090,5090,5090,5090,5
20240708,102200,96279450,5090,5090,5090,5090,0
20240708,102100,96279450,5090,5090,5090,5080,127
20240708,102000,95634270,5080,5090,5090,5080,21
20240708,101900,95527580,5080,5080,5080,5080,100
20240708,101800,95019580,5080,5090,5090,5080,95
20240708,101700,94536970,5090,5090,5090,5090,0
20240708,101600,94536970,5090,5090,5090,5090,1
20240708,101500,94531880,5090,5080,5090,5080,51
20240708,101400,94272790,5080,5080,5080,5080,200
20240708,101300,93256790,5090,5090,5090,5090,0
20240708,101200,93256790,5090,5090,5090,5090,0
20240708,101100,93256790,5090,5090,5090,5090,30
20240708,101000,93104090,5100,5100,5100,5100,1
20240708,100900,93098990,5100,5100,5100,5100,0
20240708,100800,93098990,5100,5100,5100,5100,0
20240708,100700,93098990,5100,5100,5100,5100,0
20240708,100600,93098990,5100,5100,5100,5100,1
20240708,100500,93093890,5100,5100,5100,5100,702
20240708,100400,89513690,5100,5100,5100,5100,1
20240708,100300,89508590,5100,5100,5100,5100,0
20240708,100200,89508590,5100,5100,5100,5100,0
20240708,100100,89508590,5100,5100,5100,5100,0
20240708,100000,89508590,5100,5080,5100,5080,101
20240708,095900,88995490,5090,5090,5090,5090,0
20240708,095800,88995490,5090,5090,5090,5090,0
20240708,095700,88995490,5090,5090,5090,5090,0
20240708,095600,88995490,5090,5090,5090,5090,4
20240708,095500,88975130,5090,5090,5090,5090,100
20240708,095400,88466130,5090,5090,5090,5090,0
20240708,095300,88466130,5090,5090,5090,5090,1
20240708,095200,88461040,5100,5080,5100,5080,7
20240708,095100,88425410,5090,5100,5100,5090,6
20240708,095000,88394860,5090,5090,5090,5090,30
20240708,094900,88242160,5090,5090,5090,5090,20
20240708,094800,88140360,5100,5100,5100,5100,20
20240708,094700,88038360,5100,5100,5100,5100,2
20240708,094600,88028160,5100,5100,5100,5100,0
20240708,094500,88028160,5100,5100,5100,5100,100
20240708,094400,87518160,5110,5110,5110,5110,0
20240708,094300,87518160,5110,5110,5110,5110,1
20240708,094200,87513050,5100,5100,5100,5100,200
20240708,094100,86493050,5110,5110,5110,5110,1
20240708,094000,86487940,5100,5100,5100,5100,0
20240708,093900,86487940,5100,5080,5100,5080,205
20240708,093800,85442540,5080,5080,5080,5080,0
20240708,093700,85442540,5080,5090,5090,5080,101
20240708,093600,84928460,5090,5090,5090,5090,11
20240708,093500,84872470,5080,5080,5080,5080,66
20240708,093400,84537190,5080,5080,5080,5080,70
20240708,093300,84181590,5080,5080,5080,5080,0
20240708,093200,84181590,5080,5080,5080,5080,10
20240708,093100,84130790,5080,5080,5080,5080,100
20240708,093000,83622790,5100,5100,5100,5100,3
20240708,092900,83607490,5100,5100,5100,5100,0
20240708,092800,83607490,5100,5100,5100,5100,450
20240708,092700,81312490,5100,5080,5100,5080,71
20240708,092600,80951340,5070,5070,5070,5070,20
20240708,092500,80849940,5070,5070,5070,5070,0
20240708,092400,80849940,5070,5070,5070,5070,1
20240708,092300,80844870,5060,5060,5060,5060,0
20240708,092200,80844870,5060,5060,5060,5060,0
20240708,092100,80844870,5060,5060,5060,5060,0
20240708,092000,80844870,5060,5060,5060,5060,0
20240708,091900,80844870,5060,5060,5060,5060,0
20240708,091800,80844870,5060,5050,5060,5040,245
20240708,091700,79605560,5060,5060,5060,5060,5
20240708,091600,79580260,5050,5050,5050,5050,14
20240708,091500,79509560,5060,5070,5070,5060,873
20240708,091400,75084090,5070,5040,5070,5040,2688
20240708,091300,61465620,5060,5060,5060,5040,126
20240708,091200,60828340,5060,5060,5060,5050,13
20240708,091100,60762660,5070,5060,5070,5060,81
20240708,091000,60352750,5070,5060,5070,5060,204
20240708,090900,59318920,5060,5060,5060,5060,2
20240708,090800,59308800,5050,5070,5070,5050,111
20240708,090700,58747650,5080,5070,5080,5070,300
20240708,090600,57224630,5070,5060,5070,5040,2495
20240708,090500,44604610,5040,5060,5060,5040,689
20240708,090400,41120330,5040,5040,5040,5040,1
20240708,090300,41115290,5050,5050,5050,5040,299
20240708,090200,39606280,5080,5060,5080,5040,167
20240708,090100,38764220,5060,5050,5060,5050,1582
20240708,090000,30774700,5050,5050,5050,5050,6094