KissMeData/088280/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,200500,44927250,3015,3015,3015,3015,192
20240710,200400,44927250,3015,3015,3015,3015,0
20240710,200300,44927250,3015,3015,3015,3015,0
20240710,200200,44927250,3015,3015,3015,3015,0
20240710,200100,44927250,3015,3015,3015,3015,0
20240710,200000,44927250,3015,3015,3015,3015,0
20240710,195900,44927250,3015,3015,3015,3015,0
20240710,195800,44927250,3015,3015,3015,3015,0
20240710,195700,44927250,3015,3015,3015,3015,0
20240710,195600,44927250,3015,3015,3015,3015,0
20240710,195500,44927250,3015,3015,3015,3015,0
20240710,195400,44927250,3015,3015,3015,3015,0
20240710,195300,44927250,3015,3015,3015,3015,0
20240710,195200,44927250,3015,3015,3015,3015,0
20240710,195100,44927250,3015,3015,3015,3015,0
20240710,195000,44927250,3015,3015,3015,3015,0
20240710,194900,44927250,3015,3015,3015,3015,0
20240710,194800,44927250,3015,3015,3015,3015,0
20240710,194700,44927250,3015,3015,3015,3015,0
20240710,194600,44927250,3015,3015,3015,3015,0
20240710,194500,44927250,3015,3015,3015,3015,0
20240710,194400,44927250,3015,3015,3015,3015,0
20240710,194300,44927250,3015,3015,3015,3015,0
20240710,194200,44927250,3015,3015,3015,3015,0
20240710,194100,44927250,3015,3015,3015,3015,0
20240710,194000,44927250,3015,3015,3015,3015,0
20240710,193900,44927250,3015,3015,3015,3015,0
20240710,193800,44927250,3015,3015,3015,3015,0
20240710,193700,44927250,3015,3015,3015,3015,0
20240710,193600,44927250,3015,3015,3015,3015,0
20240710,193500,44927250,3015,3015,3015,3015,192
20240710,193400,44927250,3015,3015,3015,3015,0
20240710,193300,44927250,3015,3015,3015,3015,0
20240710,193200,44927250,3015,3015,3015,3015,0
20240710,193100,44927250,3015,3015,3015,3015,0
20240710,193000,44927250,3015,3015,3015,3015,0
20240710,192900,44927250,3015,3015,3015,3015,0
20240710,192800,44927250,3015,3015,3015,3015,0
20240710,192700,44927250,3015,3015,3015,3015,0
20240710,192600,44927250,3015,3015,3015,3015,0
20240710,192500,44927250,3015,3015,3015,3015,0
20240710,192400,44927250,3015,3015,3015,3015,0
20240710,192300,44927250,3015,3015,3015,3015,0
20240710,192200,44927250,3015,3015,3015,3015,0
20240710,192100,44927250,3015,3015,3015,3015,0
20240710,192000,44927250,3015,3015,3015,3015,0
20240710,191900,44927250,3015,3015,3015,3015,0
20240710,191800,44927250,3015,3015,3015,3015,0
20240710,191700,44927250,3015,3015,3015,3015,0
20240710,191600,44927250,3015,3015,3015,3015,0
20240710,191500,44927250,3015,3015,3015,3015,0
20240710,191400,44927250,3015,3015,3015,3015,0
20240710,191300,44927250,3015,3015,3015,3015,0
20240710,191200,44927250,3015,3015,3015,3015,0
20240710,191100,44927250,3015,3015,3015,3015,0
20240710,191000,44927250,3015,3015,3015,3015,0
20240710,190900,44927250,3015,3015,3015,3015,0
20240710,190800,44927250,3015,3015,3015,3015,0
20240710,190700,44927250,3015,3015,3015,3015,0
20240710,190600,44927250,3015,3015,3015,3015,0
20240710,190500,44927250,3015,3015,3015,3015,192
20240710,190400,44927250,3015,3015,3015,3015,0
20240710,190300,44927250,3015,3015,3015,3015,0
20240710,190200,44927250,3015,3015,3015,3015,0
20240710,190100,44927250,3015,3015,3015,3015,0
20240710,190000,44927250,3015,3015,3015,3015,0
20240710,185900,44927250,3015,3015,3015,3015,0
20240710,185800,44927250,3015,3015,3015,3015,0
20240710,185700,44927250,3015,3015,3015,3015,0
20240710,185600,44927250,3015,3015,3015,3015,0
20240710,185500,44927250,3015,3015,3015,3015,0
20240710,185400,44927250,3015,3015,3015,3015,0
20240710,185300,44927250,3015,3015,3015,3015,0
20240710,185200,44927250,3015,3015,3015,3015,0
20240710,185100,44927250,3015,3015,3015,3015,0
20240710,185000,44927250,3015,3015,3015,3015,0
20240710,184900,44927250,3015,3015,3015,3015,0
20240710,184800,44927250,3015,3015,3015,3015,0
20240710,184700,44927250,3015,3015,3015,3015,0
20240710,184600,44927250,3015,3015,3015,3015,0
20240710,184500,44927250,3015,3015,3015,3015,0
20240710,184400,44927250,3015,3015,3015,3015,0
20240710,184300,44927250,3015,3015,3015,3015,0
20240710,184200,44927250,3015,3015,3015,3015,0
20240710,184100,44927250,3015,3015,3015,3015,0
20240710,184000,44927250,3015,3015,3015,3015,0
20240710,183900,44927250,3015,3015,3015,3015,0
20240710,183800,44927250,3015,3015,3015,3015,0
20240710,183700,44927250,3015,3015,3015,3015,0
20240710,183600,44927250,3015,3015,3015,3015,0
20240710,183500,44927250,3015,3015,3015,3015,192
20240710,183400,44927250,3015,3015,3015,3015,0
20240710,183300,44927250,3015,3015,3015,3015,0
20240710,183200,44927250,3015,3015,3015,3015,0
20240710,183100,44927250,3015,3015,3015,3015,0
20240710,183000,44927250,3015,3015,3015,3015,0
20240710,182900,44927250,3015,3015,3015,3015,0
20240710,182800,44927250,3015,3015,3015,3015,0
20240710,182700,44927250,3015,3015,3015,3015,0
20240710,182600,44927250,3015,3015,3015,3015,0
20240710,182500,44927250,3015,3015,3015,3015,0
20240710,182400,44927250,3015,3015,3015,3015,0
20240710,182300,44927250,3015,3015,3015,3015,0
20240710,182200,44927250,3015,3015,3015,3015,0
20240710,182100,44927250,3015,3015,3015,3015,0
20240710,182000,44927250,3015,3015,3015,3015,0
20240710,181900,44927250,3015,3015,3015,3015,0
20240710,181800,44927250,3015,3015,3015,3015,0
20240710,181700,44927250,3015,3015,3015,3015,0
20240710,181600,44927250,3015,3015,3015,3015,0
20240710,181500,44927250,3015,3015,3015,3015,0
20240710,181400,44927250,3015,3015,3015,3015,0
20240710,181300,44927250,3015,3015,3015,3015,0
20240710,181200,44927250,3015,3015,3015,3015,0
20240710,181100,44927250,3015,3015,3015,3015,0
20240710,181000,44927250,3015,3015,3015,3015,0
20240710,180900,44927250,3015,3015,3015,3015,0
20240710,180800,44927250,3015,3015,3015,3015,0
20240710,180700,44927250,3015,3015,3015,3015,0
20240710,180600,44927250,3015,3015,3015,3015,0
20240710,180500,44927250,3015,3015,3015,3015,192
20240710,180400,44927250,3015,3015,3015,3015,0
20240710,180300,44927250,3015,3015,3015,3015,0
20240710,180200,44927250,3015,3015,3015,3015,0
20240710,180100,44927250,3015,3015,3015,3015,0
20240710,180000,44927250,3015,3015,3015,3015,0
20240710,175900,44927250,3015,3015,3015,3015,0
20240710,175800,44927250,3015,3015,3015,3015,0
20240710,175700,44927250,3015,3015,3015,3015,0
20240710,175600,44927250,3015,3015,3015,3015,0
20240710,175500,44927250,3015,3015,3015,3015,0
20240710,175400,44927250,3015,3015,3015,3015,0
20240710,175300,44927250,3015,3015,3015,3015,0
20240710,175200,44927250,3015,3015,3015,3015,0
20240710,175100,44927250,3015,3015,3015,3015,0
20240710,175000,44927250,3015,3015,3015,3015,0
20240710,174900,44927250,3015,3015,3015,3015,0
20240710,174800,44927250,3015,3015,3015,3015,0
20240710,174700,44927250,3015,3015,3015,3015,0
20240710,174600,44927250,3015,3015,3015,3015,0
20240710,174500,44927250,3015,3015,3015,3015,0
20240710,174400,44927250,3015,3015,3015,3015,0
20240710,174300,44927250,3015,3015,3015,3015,0
20240710,174200,44927250,3015,3015,3015,3015,0
20240710,174100,44927250,3015,3015,3015,3015,0
20240710,174000,44927250,3015,3015,3015,3015,0
20240710,173900,44927250,3015,3015,3015,3015,0
20240710,173800,44927250,3015,3015,3015,3015,0
20240710,173700,44927250,3015,3015,3015,3015,0
20240710,173600,44927250,3015,3015,3015,3015,0
20240710,173500,44927250,3015,3015,3015,3015,192
20240710,173400,44927250,3015,3015,3015,3015,0
20240710,173300,44927250,3015,3015,3015,3015,0
20240710,173200,44927250,3015,3015,3015,3015,0
20240710,173100,44927250,3015,3015,3015,3015,0
20240710,173000,44927250,3015,3015,3015,3015,0
20240710,172900,44927250,3015,3015,3015,3015,0
20240710,172800,44927250,3015,3015,3015,3015,0
20240710,172700,44927250,3015,3015,3015,3015,0
20240710,172600,44927250,3015,3015,3015,3015,0
20240710,172500,44927250,3015,3015,3015,3015,0
20240710,172400,44927250,3015,3015,3015,3015,0
20240710,172300,44927250,3015,3015,3015,3015,0
20240710,172200,44927250,3015,3015,3015,3015,0
20240710,172100,44927250,3015,3015,3015,3015,0
20240710,172000,44927250,3015,3015,3015,3015,0
20240710,171900,44927250,3015,3015,3015,3015,0
20240710,171800,44927250,3015,3015,3015,3015,0
20240710,171700,44927250,3015,3015,3015,3015,0
20240710,171600,44927250,3015,3015,3015,3015,0
20240710,171500,44927250,3015,3015,3015,3015,0
20240710,171400,44927250,3015,3015,3015,3015,0
20240710,171300,44927250,3015,3015,3015,3015,0
20240710,171200,44927250,3015,3015,3015,3015,0
20240710,171100,44927250,3015,3015,3015,3015,0
20240710,171000,44927250,3015,3015,3015,3015,0
20240710,170900,44927250,3015,3015,3015,3015,0
20240710,170800,44927250,3015,3015,3015,3015,0
20240710,170700,44927250,3015,3015,3015,3015,0
20240710,170600,44927250,3015,3015,3015,3015,0
20240710,170500,44927250,3015,3015,3015,3015,192
20240710,170400,44927250,3015,3015,3015,3015,0
20240710,170300,44927250,3015,3015,3015,3015,0
20240710,170200,44927250,3015,3015,3015,3015,0
20240710,170100,44927250,3015,3015,3015,3015,0
20240710,170000,44927250,3015,3015,3015,3015,0
20240710,165900,44927250,3015,3015,3015,3015,0
20240710,165800,44927250,3015,3015,3015,3015,0
20240710,165700,44927250,3015,3015,3015,3015,0
20240710,165600,44927250,3015,3015,3015,3015,0
20240710,165500,44927250,3015,3015,3015,3015,0
20240710,165400,44927250,3015,3015,3015,3015,0
20240710,165300,44927250,3015,3015,3015,3015,0
20240710,165200,44927250,3015,3015,3015,3015,0
20240710,165100,44927250,3015,3015,3015,3015,0
20240710,165000,44927250,3015,3015,3015,3015,0
20240710,164900,44927250,3015,3015,3015,3015,0
20240710,164800,44927250,3015,3015,3015,3015,0
20240710,164700,44927250,3015,3015,3015,3015,0
20240710,164600,44927250,3015,3015,3015,3015,0
20240710,164500,44927250,3015,3015,3015,3015,0
20240710,164400,44927250,3015,3015,3015,3015,0
20240710,164300,44927250,3015,3015,3015,3015,0
20240710,164200,44927250,3015,3015,3015,3015,0
20240710,164100,44927250,3015,3015,3015,3015,0
20240710,164000,44927250,3015,3015,3015,3015,0
20240710,163900,44927250,3015,3015,3015,3015,0
20240710,163800,44927250,3015,3015,3015,3015,0
20240710,163700,44927250,3015,3015,3015,3015,0
20240710,163600,44927250,3015,3015,3015,3015,0
20240710,163500,44927250,3015,3015,3015,3015,192
20240710,163400,44927250,3015,3015,3015,3015,0
20240710,163300,44927250,3015,3015,3015,3015,0
20240710,163200,44927250,3015,3015,3015,3015,0
20240710,163100,44927250,3015,3015,3015,3015,0
20240710,163000,44927250,3015,3015,3015,3015,0
20240710,162900,44927250,3015,3015,3015,3015,0
20240710,162800,44927250,3015,3015,3015,3015,0
20240710,162700,44927250,3015,3015,3015,3015,0
20240710,162600,44927250,3015,3015,3015,3015,0
20240710,162500,44927250,3015,3015,3015,3015,0
20240710,162400,44927250,3015,3015,3015,3015,0
20240710,162300,44927250,3015,3015,3015,3015,0
20240710,162200,44927250,3015,3015,3015,3015,0
20240710,162100,44927250,3015,3015,3015,3015,0
20240710,162000,44927250,3015,3015,3015,3015,0
20240710,161900,44927250,3015,3015,3015,3015,0
20240710,161800,44927250,3015,3015,3015,3015,0
20240710,161700,44927250,3015,3015,3015,3015,0
20240710,161600,44927250,3015,3015,3015,3015,0
20240710,161500,44927250,3015,3015,3015,3015,0
20240710,161400,44927250,3015,3015,3015,3015,0
20240710,161300,44927250,3015,3015,3015,3015,0
20240710,161200,44927250,3015,3015,3015,3015,0
20240710,161100,44927250,3015,3015,3015,3015,0
20240710,161000,44927250,3015,3015,3015,3015,0
20240710,160900,44927250,3015,3015,3015,3015,0
20240710,160800,44927250,3015,3015,3015,3015,0
20240710,160700,44927250,3015,3015,3015,3015,0
20240710,160600,44927250,3015,3015,3015,3015,0
20240710,160500,44927250,3015,3015,3015,3015,192
20240710,160400,44927250,3015,3015,3015,3015,0
20240710,160300,44927250,3015,3015,3015,3015,0
20240710,160200,44927250,3015,3015,3015,3015,0
20240710,160100,44927250,3015,3015,3015,3015,0
20240710,160000,44927250,3015,3015,3015,3015,0
20240710,155900,44927250,3015,3015,3015,3015,0
20240710,155800,44927250,3015,3015,3015,3015,0
20240710,155700,44927250,3015,3015,3015,3015,0
20240710,155600,44927250,3015,3015,3015,3015,0
20240710,155500,44927250,3015,3015,3015,3015,0
20240710,155400,44927250,3015,3015,3015,3015,0
20240710,155300,44927250,3015,3015,3015,3015,0
20240710,155200,44927250,3015,3015,3015,3015,0
20240710,155100,44927250,3015,3015,3015,3015,0
20240710,155000,44927250,3015,3015,3015,3015,0
20240710,154900,44927250,3015,3015,3015,3015,0
20240710,154800,44927250,3015,3015,3015,3015,0
20240710,154700,44927250,3015,3015,3015,3015,0
20240710,154600,44927250,3015,3015,3015,3015,0
20240710,154500,44927250,3015,3015,3015,3015,0
20240710,154400,44927250,3015,3015,3015,3015,0
20240710,154300,44927250,3015,3015,3015,3015,0
20240710,154200,44927250,3015,3015,3015,3015,0
20240710,154100,44927250,3015,3015,3015,3015,0
20240710,154000,44927250,3015,3015,3015,3015,0
20240710,153900,44927250,3015,3015,3015,3015,0
20240710,153800,44927250,3015,3015,3015,3015,0
20240710,153700,44927250,3015,3015,3015,3015,0
20240710,153600,44927250,3015,3015,3015,3015,0
20240710,153500,44927250,3015,3015,3015,3015,192
20240710,153400,44927250,3015,3015,3015,3015,0
20240710,153300,44927250,3015,3015,3015,3015,0
20240710,153200,44927250,3015,3015,3015,3015,0
20240710,153100,44927250,3015,3015,3015,3015,0
20240710,153000,44927250,3015,3015,3015,3015,192
20240710,152900,44348370,3015,3015,3015,3015,0
20240710,152800,44348370,3015,3015,3015,3015,0
20240710,152700,44348370,3015,3015,3015,3015,0
20240710,152600,44348370,3015,3015,3015,3015,0
20240710,152500,44348370,3015,3015,3015,3015,0
20240710,152400,44348370,3015,3015,3015,3015,0
20240710,152300,44348370,3015,3015,3015,3015,0
20240710,152200,44348370,3015,3015,3015,3015,0
20240710,152100,44348370,3015,3015,3015,3015,0
20240710,152000,44348370,3015,3015,3015,3015,0
20240710,151900,44348370,3015,3015,3015,3015,0
20240710,151800,44348370,3015,3015,3015,3015,0
20240710,151700,44348370,3015,3015,3015,3015,0
20240710,151600,44348370,3015,3015,3015,3015,0
20240710,151500,44348370,3015,3015,3015,3015,0
20240710,151400,44348370,3015,3015,3015,3015,8
20240710,151300,44324250,3015,3015,3015,3015,0
20240710,151200,44324250,3015,3000,3015,3000,3
20240710,151100,44315235,3015,3015,3015,2990,698
20240710,151000,42227235,3020,3020,3020,3020,17
20240710,150900,42175895,3020,3020,3020,3020,15
20240710,150800,42130595,3020,3020,3020,3020,10
20240710,150700,42100395,3020,3020,3020,3020,0
20240710,150600,42100395,3020,3020,3020,3020,26
20240710,150500,42021875,3020,3020,3020,3020,0
20240710,150400,42021875,3020,3020,3020,3020,0
20240710,150300,42021875,3020,3025,3025,3020,2
20240710,150200,42015830,3030,3025,3030,2995,498
20240710,150100,40521410,3030,3030,3030,3030,106
20240710,150000,40200230,3030,3040,3040,3030,47
20240710,145900,40057810,3035,3030,3040,3030,32
20240710,145800,39960835,3035,3035,3035,3035,1
20240710,145700,39957800,3040,3040,3040,3040,0
20240710,145600,39957800,3040,3040,3040,3040,0
20240710,145500,39957800,3040,3040,3040,3040,0
20240710,145400,39957800,3040,3040,3040,3040,1
20240710,145300,39954760,3030,3030,3030,3030,0
20240710,145200,39954760,3030,3030,3030,3030,0
20240710,145100,39954760,3030,3035,3035,3030,10
20240710,145000,39924455,3030,3035,3035,3030,2
20240710,144900,39918390,3040,3030,3040,3030,61
20240710,144800,39733550,3035,3035,3035,3035,0
20240710,144700,39733550,3035,3035,3035,3035,1
20240710,144600,39730515,3035,3035,3035,3035,0
20240710,144500,39730515,3035,3035,3035,3035,35
20240710,144400,39624290,3040,3040,3040,3040,0
20240710,144300,39624290,3040,3040,3040,3040,0
20240710,144200,39624290,3040,3040,3040,3040,0
20240710,144100,39624290,3040,3040,3040,3040,0
20240710,144000,39624290,3040,3040,3040,3040,0
20240710,143900,39624290,3040,3040,3040,3040,5
20240710,143800,39609090,3040,3040,3040,3040,0
20240710,143700,39609090,3040,3040,3040,3040,1
20240710,143600,39606050,3045,3045,3045,3045,0
20240710,143500,39606050,3045,3045,3045,3045,0
20240710,143400,39606050,3045,3045,3045,3045,0
20240710,143300,39606050,3045,3045,3045,3045,0
20240710,143200,39606050,3045,3045,3045,3045,0
20240710,143100,39606050,3045,3045,3045,3045,0
20240710,143000,39606050,3045,3045,3045,3045,1
20240710,142900,39603005,3040,3045,3045,3040,4
20240710,142800,39590840,3045,3050,3050,3045,2
20240710,142700,39584745,3055,3055,3055,3055,1
20240710,142600,39581690,3055,3055,3055,3055,0
20240710,142500,39581690,3055,3055,3055,3055,32
20240710,142400,39483930,3055,3055,3055,3055,25
20240710,142300,39407555,3055,3050,3060,3050,10
20240710,142200,39377000,3040,3060,3060,3040,12
20240710,142100,39340320,3045,3045,3045,3045,0
20240710,142000,39340320,3045,3045,3045,3045,0
20240710,141900,39340320,3045,3045,3045,3045,0
20240710,141800,39340320,3045,3045,3045,3045,0
20240710,141700,39340320,3045,3060,3060,3045,7
20240710,141600,39318925,3060,3060,3060,3060,0
20240710,141500,39318925,3060,3045,3060,3045,10
20240710,141400,39288400,3060,3045,3060,3045,6
20240710,141300,39270055,3055,3055,3055,3055,3
20240710,141200,39260890,3045,3045,3045,3045,0
20240710,141100,39260890,3045,3045,3045,3045,2
20240710,141000,39254800,3060,3060,3060,3060,0
20240710,140900,39254800,3060,3060,3060,3060,0
20240710,140800,39254800,3060,3055,3060,3055,97
20240710,140700,38957985,3060,3060,3060,3060,0
20240710,140600,38957985,3060,3060,3060,3060,0
20240710,140500,38957985,3060,3060,3060,3060,1
20240710,140400,38954925,3050,3060,3060,3050,3
20240710,140300,38945760,3065,3065,3065,3065,0
20240710,140200,38945760,3065,3065,3065,3065,0
20240710,140100,38945760,3065,3065,3065,3065,0
20240710,140000,38945760,3065,3065,3065,3065,0
20240710,135900,38945760,3065,3065,3065,3065,0
20240710,135800,38945760,3065,3065,3065,3065,0
20240710,135700,38945760,3065,3065,3065,3065,0
20240710,135600,38945760,3065,3065,3065,3065,1
20240710,135500,38942695,3060,3060,3060,3060,1
20240710,135400,38939635,3065,3065,3065,3065,0
20240710,135300,38939635,3065,3065,3065,3065,0
20240710,135200,38939635,3065,3065,3065,3065,0
20240710,135100,38939635,3065,3065,3065,3065,13
20240710,135000,38899790,3060,3060,3060,3060,46
20240710,134900,38759030,3060,3060,3060,3060,0
20240710,134800,38759030,3060,3055,3060,3055,41
20240710,134700,38633770,3055,3050,3055,3050,2
20240710,134600,38627665,3045,3040,3045,3040,836
20240710,134500,36083580,3035,3035,3035,3035,5
20240710,134400,36068405,3030,3030,3030,3030,0
20240710,134300,36068405,3030,3015,3030,3015,1751
20240710,134200,30769145,3010,3010,3010,3010,176
20240710,134100,30239385,3010,3010,3010,3010,0
20240710,134000,30239385,3010,3010,3010,3010,5
20240710,133900,30224335,3010,3010,3010,3010,0
20240710,133800,30224335,3010,3010,3010,3010,0
20240710,133700,30224335,3010,3010,3010,3010,4
20240710,133600,30212295,3010,3010,3010,3010,0
20240710,133500,30212295,3010,3010,3010,3010,0
20240710,133400,30212295,3010,3010,3010,3010,0
20240710,133300,30212295,3010,3010,3010,3010,0
20240710,133200,30212295,3010,3010,3010,3010,0
20240710,133100,30212295,3010,3010,3010,3010,0
20240710,133000,30212295,3010,3010,3010,3010,0
20240710,132900,30212295,3010,3010,3010,3010,0
20240710,132800,30212295,3010,3010,3010,3010,0
20240710,132700,30212295,3010,3010,3010,3010,0
20240710,132600,30212295,3010,3010,3010,3010,0
20240710,132500,30212295,3010,3010,3010,3010,0
20240710,132400,30212295,3010,3010,3010,3010,0
20240710,132300,30212295,3010,3010,3010,3010,0
20240710,132200,30212295,3010,3010,3010,3010,0
20240710,132100,30212295,3010,3010,3010,3010,0
20240710,132000,30212295,3010,3010,3010,3010,0
20240710,131900,30212295,3010,3010,3010,3010,0
20240710,131800,30212295,3010,3010,3010,3010,0
20240710,131700,30212295,3010,3010,3010,3010,0
20240710,131600,30212295,3010,3010,3010,3010,0
20240710,131500,30212295,3010,3010,3010,3010,1
20240710,131400,30209285,3010,3010,3010,3010,0
20240710,131300,30209285,3010,3010,3010,3010,0
20240710,131200,30209285,3010,3000,3010,3000,2
20240710,131100,30203275,3010,3010,3010,3010,0
20240710,131000,30203275,3010,3010,3010,3010,0
20240710,130900,30203275,3010,3010,3010,3010,0
20240710,130800,30203275,3010,3010,3010,3010,0
20240710,130700,30203275,3010,3010,3010,3010,0
20240710,130600,30203275,3010,3010,3010,3010,0
20240710,130500,30203275,3010,3010,3010,3010,0
20240710,130400,30203275,3010,3010,3010,3010,1
20240710,130300,30200265,3010,3010,3010,3010,0
20240710,130200,30200265,3010,3010,3010,3010,0
20240710,130100,30200265,3010,3010,3010,3010,0
20240710,130000,30200265,3010,3010,3010,3010,0
20240710,125900,30200265,3010,3010,3010,3010,0
20240710,125800,30200265,3010,3010,3010,3010,0
20240710,125700,30200265,3010,3010,3010,3010,0
20240710,125600,30200265,3010,3010,3010,3010,0
20240710,125500,30200265,3010,3010,3010,3010,1
20240710,125400,30197255,3000,3000,3000,3000,93
20240710,125300,29918255,3000,3000,3000,3000,3
20240710,125200,29909255,3000,3000,3000,3000,20
20240710,125100,29849255,2995,2995,2995,2995,0
20240710,125000,29849255,2995,2995,2995,2995,0
20240710,124900,29849255,2995,2995,2995,2995,59
20240710,124800,29672550,3000,3000,3000,3000,5
20240710,124700,29657550,3000,3000,3000,3000,0
20240710,124600,29657550,3000,3000,3000,3000,2
20240710,124500,29651550,3000,3000,3000,3000,1
20240710,124400,29648550,2995,2995,2995,2995,0
20240710,124300,29648550,2995,2995,2995,2995,0
20240710,124200,29648550,2995,2995,2995,2995,0
20240710,124100,29648550,2995,2995,2995,2995,0
20240710,124000,29648550,2995,2995,2995,2995,0
20240710,123900,29648550,2995,2995,2995,2995,0
20240710,123800,29648550,2995,2995,2995,2995,0
20240710,123700,29648550,2995,2995,2995,2995,0
20240710,123600,29648550,2995,2995,2995,2995,0
20240710,123500,29648550,2995,2995,2995,2995,0
20240710,123400,29648550,2995,2995,2995,2995,43
20240710,123300,29519765,2995,2995,2995,2995,0
20240710,123200,29519765,2995,2995,2995,2995,0
20240710,123100,29519765,2995,2995,2995,2995,2
20240710,123000,29513775,2995,3000,3000,2995,41
20240710,122900,29390785,3000,3000,3000,3000,0
20240710,122800,29390785,3000,3000,3000,3000,0
20240710,122700,29390785,3000,3000,3000,3000,0
20240710,122600,29390785,3000,3000,3000,3000,0
20240710,122500,29390785,3000,3000,3000,3000,0
20240710,122400,29390785,3000,3000,3000,3000,0
20240710,122300,29390785,3000,3000,3000,3000,0
20240710,122200,29390785,3000,3000,3000,3000,50
20240710,122100,29240785,3010,3010,3010,3010,0
20240710,122000,29240785,3010,3010,3010,3010,0
20240710,121900,29240785,3010,3010,3010,3010,0
20240710,121800,29240785,3010,3010,3010,3010,0
20240710,121700,29240785,3010,3010,3010,3010,10
20240710,121600,29210685,3010,3010,3010,3010,30
20240710,121500,29120385,3005,3005,3005,3005,465
20240710,121400,27723060,3000,3000,3000,3000,382
20240710,121300,26577060,2985,2985,2985,2985,373
20240710,121200,25463655,2990,2990,2990,2990,0
20240710,121100,25463655,2990,2990,2990,2990,306
20240710,121000,24548715,2990,2990,2990,2990,0
20240710,120900,24548715,2990,2990,2990,2990,0
20240710,120800,24548715,2990,3005,3005,2990,2194
20240710,120700,17976790,3005,3010,3010,3005,21
20240710,120600,17913680,3005,3005,3005,3005,0
20240710,120500,17913680,3005,3005,3005,3005,70
20240710,120400,17703330,3010,3010,3010,3010,706
20240710,120300,15578270,3015,3015,3015,3015,224
20240710,120200,14902910,3015,3015,3015,3015,0
20240710,120100,14902910,3015,3015,3015,3015,1
20240710,120000,14899895,3020,3020,3020,3020,0
20240710,115900,14899895,3020,3020,3020,3020,0
20240710,115800,14899895,3020,3020,3020,3020,0
20240710,115700,14899895,3020,3020,3020,3020,0
20240710,115600,14899895,3020,3020,3020,3020,0
20240710,115500,14899895,3020,3020,3020,3020,0
20240710,115400,14899895,3020,3020,3020,3020,0
20240710,115300,14899895,3020,3020,3020,3020,0
20240710,115200,14899895,3020,3020,3020,3020,0
20240710,115100,14899895,3020,3020,3020,3020,122
20240710,115000,14531455,3020,3020,3020,3020,0
20240710,114900,14531455,3020,3020,3020,3020,90
20240710,114800,14259655,3020,3020,3020,3020,0
20240710,114700,14259655,3020,3020,3020,3020,50
20240710,114600,14108655,3020,3020,3020,3020,50
20240710,114500,13957655,3015,3015,3015,3015,0
20240710,114400,13957655,3015,3015,3015,3015,0
20240710,114300,13957655,3015,3015,3015,3015,0
20240710,114200,13957655,3015,3015,3015,3015,0
20240710,114100,13957655,3015,3015,3015,3015,0
20240710,114000,13957655,3015,3015,3015,3015,104
20240710,113900,13644095,3020,3020,3020,3020,402
20240710,113800,12430055,3025,3025,3025,3025,102
20240710,113700,12121505,3035,3035,3035,3035,0
20240710,113600,12121505,3035,3035,3035,3035,0
20240710,113500,12121505,3035,3035,3035,3035,8
20240710,113400,12097225,3035,3035,3035,3035,14
20240710,113300,12054735,3035,3035,3035,3035,0
20240710,113200,12054735,3035,3035,3035,3035,0
20240710,113100,12054735,3035,3030,3035,3030,54
20240710,113000,11890850,3035,3035,3035,3035,0
20240710,112900,11890850,3035,3035,3035,3035,0
20240710,112800,11890850,3035,3035,3035,3035,1
20240710,112700,11887815,3035,3035,3035,3035,0
20240710,112600,11887815,3035,3035,3035,3035,0
20240710,112500,11887815,3035,3035,3035,3035,0
20240710,112400,11887815,3035,3035,3035,3035,0
20240710,112300,11887815,3035,3035,3035,3035,0
20240710,112200,11887815,3035,3035,3035,3035,4
20240710,112100,11875675,3035,3035,3035,3035,1
20240710,112000,11872640,3025,3025,3025,3025,0
20240710,111900,11872640,3025,3025,3025,3025,0
20240710,111800,11872640,3025,3025,3025,3025,0
20240710,111700,11872640,3025,3025,3025,3025,104
20240710,111600,11558040,3045,3045,3045,3045,0
20240710,111500,11558040,3045,3030,3045,3030,1000
20240710,111400,8517675,3025,3025,3025,3025,0
20240710,111300,8517675,3025,3025,3025,3025,0
20240710,111200,8517675,3025,3025,3025,3025,7
20240710,111100,8496500,3030,3030,3030,3030,0
20240710,111000,8496500,3030,3030,3030,3030,0
20240710,110900,8496500,3030,3030,3030,3030,0
20240710,110800,8496500,3030,3030,3030,3030,0
20240710,110700,8496500,3030,3030,3030,3030,0
20240710,110600,8496500,3030,3030,3030,3030,300
20240710,110500,7587500,3045,3045,3045,3045,0
20240710,110400,7587500,3045,3045,3045,3045,0
20240710,110300,7587500,3045,3045,3045,3045,0
20240710,110200,7587500,3045,3045,3045,3045,0
20240710,110100,7587500,3045,3045,3045,3045,0
20240710,110000,7587500,3045,3045,3045,3045,0
20240710,105900,7587500,3045,3045,3045,3045,0
20240710,105800,7587500,3045,3045,3045,3045,1
20240710,105700,7584455,3030,3030,3030,3030,0
20240710,105600,7584455,3030,3030,3030,3030,0
20240710,105500,7584455,3030,3030,3030,3030,0
20240710,105400,7584455,3030,3030,3030,3030,0
20240710,105300,7584455,3030,3030,3030,3030,0
20240710,105200,7584455,3030,3030,3030,3030,0
20240710,105100,7584455,3030,3035,3035,3030,794
20240710,105000,5175280,3045,3045,3045,3045,0
20240710,104900,5175280,3045,3045,3045,3045,0
20240710,104800,5175280,3045,3045,3045,3045,0
20240710,104700,5175280,3045,3045,3045,3045,0
20240710,104600,5175280,3045,3040,3045,3040,24
20240710,104500,5102315,3050,3050,3050,3050,0
20240710,104400,5102315,3050,3050,3050,3050,0
20240710,104300,5102315,3050,3050,3050,3050,1
20240710,104200,5099265,3040,3040,3040,3040,0
20240710,104100,5099265,3040,3040,3040,3040,1
20240710,104000,5096225,3040,3040,3040,3040,0
20240710,103900,5096225,3040,3040,3040,3040,0
20240710,103800,5096225,3040,3040,3040,3040,0
20240710,103700,5096225,3040,3040,3040,3040,23
20240710,103600,5026305,3040,3055,3055,3040,503
20240710,103500,3496970,3060,3060,3060,3060,0
20240710,103400,3496970,3060,3060,3060,3060,10
20240710,103300,3466370,3055,3055,3055,3055,2
20240710,103200,3460260,3055,3055,3055,3055,1
20240710,103100,3457205,3050,3050,3050,3050,51
20240710,103000,3301655,3050,3050,3050,3050,0
20240710,102900,3301655,3050,3050,3050,3050,0
20240710,102800,3301655,3050,3050,3050,3050,0
20240710,102700,3301655,3050,3050,3050,3050,0
20240710,102600,3301655,3050,3050,3050,3050,0
20240710,102500,3301655,3050,3050,3050,3050,0
20240710,102400,3301655,3050,3050,3050,3050,0
20240710,102300,3301655,3050,3050,3050,3050,0
20240710,102200,3301655,3050,3050,3050,3050,0
20240710,102100,3301655,3050,3050,3050,3050,0
20240710,102000,3301655,3050,3050,3050,3050,4
20240710,101900,3289455,3060,3060,3060,3060,0
20240710,101800,3289455,3060,3060,3060,3060,0
20240710,101700,3289455,3060,3060,3060,3060,9
20240710,101600,3261915,3060,3060,3060,3060,0
20240710,101500,3261915,3060,3060,3060,3060,0
20240710,101400,3261915,3060,3060,3060,3060,0
20240710,101300,3261915,3060,3060,3060,3060,0
20240710,101200,3261915,3060,3060,3060,3060,0
20240710,101100,3261915,3060,3060,3060,3060,0
20240710,101000,3261915,3060,3060,3060,3060,0
20240710,100900,3261915,3060,3060,3060,3060,0
20240710,100800,3261915,3060,3060,3060,3060,10
20240710,100700,3231315,3065,3065,3065,3065,0
20240710,100600,3231315,3065,3065,3065,3065,0
20240710,100500,3231315,3065,3065,3065,3065,0
20240710,100400,3231315,3065,3065,3065,3065,3
20240710,100300,3222120,3060,3065,3065,3060,101
20240710,100200,2913055,3065,3065,3065,3065,1
20240710,100100,2909990,3065,3065,3065,3065,0
20240710,100000,2909990,3065,3065,3065,3065,1
20240710,095900,2906925,3065,3055,3070,3055,4
20240710,095800,2894665,3055,3050,3055,3050,20
20240710,095700,2833655,3040,3040,3040,3040,0
20240710,095600,2833655,3040,3040,3040,3040,3
20240710,095500,2824535,3050,3050,3050,3050,0
20240710,095400,2824535,3050,3050,3050,3050,0
20240710,095300,2824535,3050,3050,3050,3050,0
20240710,095200,2824535,3050,3050,3050,3050,0
20240710,095100,2824535,3050,3050,3050,3050,0
20240710,095000,2824535,3050,3050,3050,3050,0
20240710,094900,2824535,3050,3050,3050,3050,0
20240710,094800,2824535,3050,3040,3050,3040,100
20240710,094700,2520030,3045,3045,3045,3045,0
20240710,094600,2520030,3045,3045,3045,3045,5
20240710,094500,2504805,3050,3050,3050,3050,0
20240710,094400,2504805,3050,3050,3050,3050,0
20240710,094300,2504805,3050,3050,3050,3050,0
20240710,094200,2504805,3050,3050,3050,3050,1
20240710,094100,2501755,3045,3045,3045,3045,21
20240710,094000,2437810,3040,3040,3040,3040,0
20240710,093900,2437810,3040,3040,3040,3040,0
20240710,093800,2437810,3040,3040,3040,3040,0
20240710,093700,2437810,3040,3040,3040,3040,0
20240710,093600,2437810,3040,3040,3040,3040,0
20240710,093500,2437810,3040,3040,3040,3040,0
20240710,093400,2437810,3040,3040,3040,3040,0
20240710,093300,2437810,3040,3040,3040,3040,0
20240710,093200,2437810,3040,3040,3040,3040,0
20240710,093100,2437810,3040,3040,3040,3040,0
20240710,093000,2437810,3040,3040,3040,3040,0
20240710,092900,2437810,3040,3040,3040,3040,0
20240710,092800,2437810,3040,3040,3040,3040,0
20240710,092700,2437810,3040,3040,3040,3040,0
20240710,092600,2437810,3040,3040,3040,3040,0
20240710,092500,2437810,3040,3040,3040,3040,0
20240710,092400,2437810,3040,3040,3040,3040,0
20240710,092300,2437810,3040,3040,3040,3040,0
20240710,092200,2437810,3040,3040,3040,3040,0
20240710,092100,2437810,3040,3040,3040,3040,0
20240710,092000,2437810,3040,3040,3040,3040,4
20240710,091900,2425650,3040,3040,3040,3040,0
20240710,091800,2425650,3040,3040,3040,3040,12
20240710,091700,2389170,3040,3040,3040,3040,0
20240710,091600,2389170,3040,3040,3040,3040,0
20240710,091500,2389170,3040,3040,3040,3040,0
20240710,091400,2389170,3040,3040,3040,3040,0
20240710,091300,2389170,3040,3040,3040,3040,0
20240710,091200,2389170,3040,3040,3040,3040,0
20240710,091100,2389170,3040,3040,3040,3040,112
20240710,091000,2048690,3045,3045,3045,3045,28
20240710,090900,1963430,3045,3045,3045,3045,0
20240710,090800,1963430,3045,3050,3050,3045,72
20240710,090700,1743840,3050,3050,3050,3050,0
20240710,090600,1743840,3050,3050,3050,3050,11
20240710,090500,1710290,3060,3055,3060,3050,73
20240710,090400,1487545,3055,3055,3055,3055,117
20240710,090300,1130110,3055,3055,3055,3055,10
20240710,090200,1099560,3080,3080,3080,3080,0
20240710,090100,1099560,3080,3080,3080,3080,300
20240710,090000,175560,3080,3080,3080,3080,57