KissMeData/145270/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,203300,95398552,1028,1028,1028,1028,2974
20240708,203200,95398552,1028,1028,1028,1028,0
20240708,203100,95398552,1028,1028,1028,1028,0
20240708,203000,95398552,1028,1028,1028,1028,0
20240708,202900,95398552,1028,1028,1028,1028,0
20240708,202800,95398552,1028,1028,1028,1028,0
20240708,202700,95398552,1028,1028,1028,1028,0
20240708,202600,95398552,1028,1028,1028,1028,0
20240708,202500,95398552,1028,1028,1028,1028,0
20240708,202400,95398552,1028,1028,1028,1028,0
20240708,202300,95398552,1028,1028,1028,1028,0
20240708,202200,95398552,1028,1028,1028,1028,0
20240708,202100,95398552,1028,1028,1028,1028,0
20240708,202000,95398552,1028,1028,1028,1028,0
20240708,201900,95398552,1028,1028,1028,1028,0
20240708,201800,95398552,1028,1028,1028,1028,0
20240708,201700,95398552,1028,1028,1028,1028,0
20240708,201600,95398552,1028,1028,1028,1028,0
20240708,201500,95398552,1028,1028,1028,1028,0
20240708,201400,95398552,1028,1028,1028,1028,0
20240708,201300,95398552,1028,1028,1028,1028,0
20240708,201200,95398552,1028,1028,1028,1028,0
20240708,201100,95398552,1028,1028,1028,1028,0
20240708,201000,95398552,1028,1028,1028,1028,0
20240708,200900,95398552,1028,1028,1028,1028,0
20240708,200800,95398552,1028,1028,1028,1028,0
20240708,200700,95398552,1028,1028,1028,1028,0
20240708,200600,95398552,1028,1028,1028,1028,0
20240708,200500,95398552,1028,1028,1028,1028,0
20240708,200400,95398552,1028,1028,1028,1028,0
20240708,200300,95398552,1028,1028,1028,1028,2974
20240708,200200,95398552,1028,1028,1028,1028,0
20240708,200100,95398552,1028,1028,1028,1028,0
20240708,200000,95398552,1028,1028,1028,1028,0
20240708,195900,95398552,1028,1028,1028,1028,0
20240708,195800,95398552,1028,1028,1028,1028,0
20240708,195700,95398552,1028,1028,1028,1028,0
20240708,195600,95398552,1028,1028,1028,1028,0
20240708,195500,95398552,1028,1028,1028,1028,0
20240708,195400,95398552,1028,1028,1028,1028,0
20240708,195300,95398552,1028,1028,1028,1028,0
20240708,195200,95398552,1028,1028,1028,1028,0
20240708,195100,95398552,1028,1028,1028,1028,0
20240708,195000,95398552,1028,1028,1028,1028,0
20240708,194900,95398552,1028,1028,1028,1028,0
20240708,194800,95398552,1028,1028,1028,1028,0
20240708,194700,95398552,1028,1028,1028,1028,0
20240708,194600,95398552,1028,1028,1028,1028,0
20240708,194500,95398552,1028,1028,1028,1028,0
20240708,194400,95398552,1028,1028,1028,1028,0
20240708,194300,95398552,1028,1028,1028,1028,0
20240708,194200,95398552,1028,1028,1028,1028,0
20240708,194100,95398552,1028,1028,1028,1028,0
20240708,194000,95398552,1028,1028,1028,1028,0
20240708,193900,95398552,1028,1028,1028,1028,0
20240708,193800,95398552,1028,1028,1028,1028,0
20240708,193700,95398552,1028,1028,1028,1028,0
20240708,193600,95398552,1028,1028,1028,1028,0
20240708,193500,95398552,1028,1028,1028,1028,0
20240708,193400,95398552,1028,1028,1028,1028,0
20240708,193300,95398552,1028,1028,1028,1028,2974
20240708,193200,95398552,1028,1028,1028,1028,0
20240708,193100,95398552,1028,1028,1028,1028,0
20240708,193000,95398552,1028,1028,1028,1028,0
20240708,192900,95398552,1028,1028,1028,1028,0
20240708,192800,95398552,1028,1028,1028,1028,0
20240708,192700,95398552,1028,1028,1028,1028,0
20240708,192600,95398552,1028,1028,1028,1028,0
20240708,192500,95398552,1028,1028,1028,1028,0
20240708,192400,95398552,1028,1028,1028,1028,0
20240708,192300,95398552,1028,1028,1028,1028,0
20240708,192200,95398552,1028,1028,1028,1028,0
20240708,192100,95398552,1028,1028,1028,1028,0
20240708,192000,95398552,1028,1028,1028,1028,0
20240708,191900,95398552,1028,1028,1028,1028,0
20240708,191800,95398552,1028,1028,1028,1028,0
20240708,191700,95398552,1028,1028,1028,1028,0
20240708,191600,95398552,1028,1028,1028,1028,0
20240708,191500,95398552,1028,1028,1028,1028,0
20240708,191400,95398552,1028,1028,1028,1028,0
20240708,191300,95398552,1028,1028,1028,1028,0
20240708,191200,95398552,1028,1028,1028,1028,0
20240708,191100,95398552,1028,1028,1028,1028,0
20240708,191000,95398552,1028,1028,1028,1028,0
20240708,190900,95398552,1028,1028,1028,1028,0
20240708,190800,95398552,1028,1028,1028,1028,0
20240708,190700,95398552,1028,1028,1028,1028,0
20240708,190600,95398552,1028,1028,1028,1028,0
20240708,190500,95398552,1028,1028,1028,1028,0
20240708,190400,95398552,1028,1028,1028,1028,0
20240708,190300,95398552,1028,1028,1028,1028,2974
20240708,190200,95398552,1028,1028,1028,1028,0
20240708,190100,95398552,1028,1028,1028,1028,0
20240708,190000,95398552,1028,1028,1028,1028,0
20240708,185900,95398552,1028,1028,1028,1028,0
20240708,185800,95398552,1028,1028,1028,1028,0
20240708,185700,95398552,1028,1028,1028,1028,0
20240708,185600,95398552,1028,1028,1028,1028,0
20240708,185500,95398552,1028,1028,1028,1028,0
20240708,185400,95398552,1028,1028,1028,1028,0
20240708,185300,95398552,1028,1028,1028,1028,0
20240708,185200,95398552,1028,1028,1028,1028,0
20240708,185100,95398552,1028,1028,1028,1028,0
20240708,185000,95398552,1028,1028,1028,1028,0
20240708,184900,95398552,1028,1028,1028,1028,0
20240708,184800,95398552,1028,1028,1028,1028,0
20240708,184700,95398552,1028,1028,1028,1028,0
20240708,184600,95398552,1028,1028,1028,1028,0
20240708,184500,95398552,1028,1028,1028,1028,0
20240708,184400,95398552,1028,1028,1028,1028,0
20240708,184300,95398552,1028,1028,1028,1028,0
20240708,184200,95398552,1028,1028,1028,1028,0
20240708,184100,95398552,1028,1028,1028,1028,0
20240708,184000,95398552,1028,1028,1028,1028,0
20240708,183900,95398552,1028,1028,1028,1028,0
20240708,183800,95398552,1028,1028,1028,1028,0
20240708,183700,95398552,1028,1028,1028,1028,0
20240708,183600,95398552,1028,1028,1028,1028,0
20240708,183500,95398552,1028,1028,1028,1028,0
20240708,183400,95398552,1028,1028,1028,1028,0
20240708,183300,95398552,1028,1028,1028,1028,2974
20240708,183200,95398552,1028,1028,1028,1028,0
20240708,183100,95398552,1028,1028,1028,1028,0
20240708,183000,95398552,1028,1028,1028,1028,0
20240708,182900,95398552,1028,1028,1028,1028,0
20240708,182800,95398552,1028,1028,1028,1028,0
20240708,182700,95398552,1028,1028,1028,1028,0
20240708,182600,95398552,1028,1028,1028,1028,0
20240708,182500,95398552,1028,1028,1028,1028,0
20240708,182400,95398552,1028,1028,1028,1028,0
20240708,182300,95398552,1028,1028,1028,1028,0
20240708,182200,95398552,1028,1028,1028,1028,0
20240708,182100,95398552,1028,1028,1028,1028,0
20240708,182000,95398552,1028,1028,1028,1028,0
20240708,181900,95398552,1028,1028,1028,1028,0
20240708,181800,95398552,1028,1028,1028,1028,0
20240708,181700,95398552,1028,1028,1028,1028,0
20240708,181600,95398552,1028,1028,1028,1028,0
20240708,181500,95398552,1028,1028,1028,1028,0
20240708,181400,95398552,1028,1028,1028,1028,0
20240708,181300,95398552,1028,1028,1028,1028,0
20240708,181200,95398552,1028,1028,1028,1028,0
20240708,181100,95398552,1028,1028,1028,1028,0
20240708,181000,95398552,1028,1028,1028,1028,0
20240708,180900,95398552,1028,1028,1028,1028,0
20240708,180800,95398552,1028,1028,1028,1028,0
20240708,180700,95398552,1028,1028,1028,1028,0
20240708,180600,95398552,1028,1028,1028,1028,0
20240708,180500,95398552,1028,1028,1028,1028,0
20240708,180400,95398552,1028,1028,1028,1028,0
20240708,180300,95398552,1028,1028,1028,1028,2974
20240708,180200,95398552,1028,1028,1028,1028,0
20240708,180100,95398552,1028,1028,1028,1028,0
20240708,180000,95398552,1028,1028,1028,1028,0
20240708,175900,95398552,1028,1028,1028,1028,0
20240708,175800,95398552,1028,1028,1028,1028,0
20240708,175700,95398552,1028,1028,1028,1028,0
20240708,175600,95398552,1028,1028,1028,1028,0
20240708,175500,95398552,1028,1028,1028,1028,0
20240708,175400,95398552,1028,1028,1028,1028,0
20240708,175300,95398552,1028,1028,1028,1028,0
20240708,175200,95398552,1028,1028,1028,1028,0
20240708,175100,95398552,1028,1028,1028,1028,0
20240708,175000,95398552,1028,1028,1028,1028,0
20240708,174900,95398552,1028,1028,1028,1028,0
20240708,174800,95398552,1028,1028,1028,1028,0
20240708,174700,95398552,1028,1028,1028,1028,0
20240708,174600,95398552,1028,1028,1028,1028,0
20240708,174500,95398552,1028,1028,1028,1028,0
20240708,174400,95398552,1028,1028,1028,1028,0
20240708,174300,95398552,1028,1028,1028,1028,0
20240708,174200,95398552,1028,1028,1028,1028,0
20240708,174100,95398552,1028,1028,1028,1028,0
20240708,174000,95398552,1028,1028,1028,1028,0
20240708,173900,95398552,1028,1028,1028,1028,0
20240708,173800,95398552,1028,1028,1028,1028,0
20240708,173700,95398552,1028,1028,1028,1028,0
20240708,173600,95398552,1028,1028,1028,1028,0
20240708,173500,95398552,1028,1028,1028,1028,0
20240708,173400,95398552,1028,1028,1028,1028,0
20240708,173300,95398552,1028,1028,1028,1028,2974
20240708,173200,95398552,1028,1028,1028,1028,0
20240708,173100,95398552,1028,1028,1028,1028,0
20240708,173000,95398552,1028,1028,1028,1028,0
20240708,172900,95398552,1028,1028,1028,1028,0
20240708,172800,95398552,1028,1028,1028,1028,0
20240708,172700,95398552,1028,1028,1028,1028,0
20240708,172600,95398552,1028,1028,1028,1028,0
20240708,172500,95398552,1028,1028,1028,1028,0
20240708,172400,95398552,1028,1028,1028,1028,0
20240708,172300,95398552,1028,1028,1028,1028,0
20240708,172200,95398552,1028,1028,1028,1028,0
20240708,172100,95398552,1028,1028,1028,1028,0
20240708,172000,95398552,1028,1028,1028,1028,0
20240708,171900,95398552,1028,1028,1028,1028,0
20240708,171800,95398552,1028,1028,1028,1028,0
20240708,171700,95398552,1028,1028,1028,1028,0
20240708,171600,95398552,1028,1028,1028,1028,0
20240708,171500,95398552,1028,1028,1028,1028,0
20240708,171400,95398552,1028,1028,1028,1028,0
20240708,171300,95398552,1028,1028,1028,1028,0
20240708,171200,95398552,1028,1028,1028,1028,0
20240708,171100,95398552,1028,1028,1028,1028,0
20240708,171000,95398552,1028,1028,1028,1028,0
20240708,170900,95398552,1028,1028,1028,1028,0
20240708,170800,95398552,1028,1028,1028,1028,0
20240708,170700,95398552,1028,1028,1028,1028,0
20240708,170600,95398552,1028,1028,1028,1028,0
20240708,170500,95398552,1028,1028,1028,1028,0
20240708,170400,95398552,1028,1028,1028,1028,0
20240708,170300,95398552,1028,1028,1028,1028,2974
20240708,170200,95398552,1028,1028,1028,1028,0
20240708,170100,95398552,1028,1028,1028,1028,0
20240708,170000,95398552,1028,1028,1028,1028,0
20240708,165900,95398552,1028,1028,1028,1028,0
20240708,165800,95398552,1028,1028,1028,1028,0
20240708,165700,95398552,1028,1028,1028,1028,0
20240708,165600,95398552,1028,1028,1028,1028,0
20240708,165500,95398552,1028,1028,1028,1028,0
20240708,165400,95398552,1028,1028,1028,1028,0
20240708,165300,95398552,1028,1028,1028,1028,0
20240708,165200,95398552,1028,1028,1028,1028,0
20240708,165100,95398552,1028,1028,1028,1028,0
20240708,165000,95398552,1028,1028,1028,1028,0
20240708,164900,95398552,1028,1028,1028,1028,0
20240708,164800,95398552,1028,1028,1028,1028,0
20240708,164700,95398552,1028,1028,1028,1028,0
20240708,164600,95398552,1028,1028,1028,1028,0
20240708,164500,95398552,1028,1028,1028,1028,0
20240708,164400,95398552,1028,1028,1028,1028,0
20240708,164300,95398552,1028,1028,1028,1028,0
20240708,164200,95398552,1028,1028,1028,1028,0
20240708,164100,95398552,1028,1028,1028,1028,0
20240708,164000,95398552,1028,1028,1028,1028,0
20240708,163900,95398552,1028,1028,1028,1028,0
20240708,163800,95398552,1028,1028,1028,1028,0
20240708,163700,95398552,1028,1028,1028,1028,0
20240708,163600,95398552,1028,1028,1028,1028,0
20240708,163500,95398552,1028,1028,1028,1028,0
20240708,163400,95398552,1028,1028,1028,1028,0
20240708,163300,95398552,1028,1028,1028,1028,2974
20240708,163200,95398552,1028,1028,1028,1028,0
20240708,163100,95398552,1028,1028,1028,1028,0
20240708,163000,95398552,1028,1028,1028,1028,0
20240708,162900,95398552,1028,1028,1028,1028,0
20240708,162800,95398552,1028,1028,1028,1028,0
20240708,162700,95398552,1028,1028,1028,1028,0
20240708,162600,95398552,1028,1028,1028,1028,0
20240708,162500,95398552,1028,1028,1028,1028,0
20240708,162400,95398552,1028,1028,1028,1028,0
20240708,162300,95398552,1028,1028,1028,1028,0
20240708,162200,95398552,1028,1028,1028,1028,0
20240708,162100,95398552,1028,1028,1028,1028,0
20240708,162000,95398552,1028,1028,1028,1028,0
20240708,161900,95398552,1028,1028,1028,1028,0
20240708,161800,95398552,1028,1028,1028,1028,0
20240708,161700,95398552,1028,1028,1028,1028,0
20240708,161600,95398552,1028,1028,1028,1028,0
20240708,161500,95398552,1028,1028,1028,1028,0
20240708,161400,95398552,1028,1028,1028,1028,0
20240708,161300,95398552,1028,1028,1028,1028,0
20240708,161200,95398552,1028,1028,1028,1028,0
20240708,161100,95398552,1028,1028,1028,1028,0
20240708,161000,95398552,1028,1028,1028,1028,0
20240708,160900,95398552,1028,1028,1028,1028,0
20240708,160800,95398552,1028,1028,1028,1028,0
20240708,160700,95398552,1028,1028,1028,1028,0
20240708,160600,95398552,1028,1028,1028,1028,0
20240708,160500,95398552,1028,1028,1028,1028,0
20240708,160400,95398552,1028,1028,1028,1028,0
20240708,160300,95398552,1028,1028,1028,1028,2974
20240708,160200,95398552,1028,1028,1028,1028,0
20240708,160100,95398552,1028,1028,1028,1028,0
20240708,160000,95398552,1028,1028,1028,1028,0
20240708,155900,95398552,1028,1028,1028,1028,0
20240708,155800,95398552,1028,1028,1028,1028,0
20240708,155700,95398552,1028,1028,1028,1028,0
20240708,155600,95398552,1028,1028,1028,1028,0
20240708,155500,95398552,1028,1028,1028,1028,0
20240708,155400,95398552,1028,1028,1028,1028,0
20240708,155300,95398552,1028,1028,1028,1028,0
20240708,155200,95398552,1028,1028,1028,1028,0
20240708,155100,95398552,1028,1028,1028,1028,0
20240708,155000,95398552,1028,1028,1028,1028,0
20240708,154900,95398552,1028,1028,1028,1028,0
20240708,154800,95398552,1028,1028,1028,1028,0
20240708,154700,95398552,1028,1028,1028,1028,0
20240708,154600,95398552,1028,1028,1028,1028,0
20240708,154500,95398552,1028,1028,1028,1028,0
20240708,154400,95398552,1028,1028,1028,1028,0
20240708,154300,95398552,1028,1028,1028,1028,0
20240708,154200,95398552,1028,1028,1028,1028,0
20240708,154100,95398552,1028,1028,1028,1028,0
20240708,154000,95398552,1028,1028,1028,1028,0
20240708,153900,95398552,1028,1028,1028,1028,0
20240708,153800,95398552,1028,1028,1028,1028,0
20240708,153700,95398552,1028,1028,1028,1028,0
20240708,153600,95398552,1028,1028,1028,1028,0
20240708,153500,95398552,1028,1028,1028,1028,0
20240708,153400,95398552,1028,1028,1028,1028,0
20240708,153300,95398552,1028,1028,1028,1028,2974
20240708,153200,95398552,1028,1028,1028,1028,0
20240708,153100,95398552,1028,1028,1028,1028,0
20240708,153000,95398552,1028,1028,1028,1028,2974
20240708,152900,92341280,1026,1026,1026,1026,0
20240708,152800,92341280,1026,1026,1026,1026,0
20240708,152700,92341280,1026,1026,1026,1026,0
20240708,152600,92341280,1026,1026,1026,1026,0
20240708,152500,92341280,1026,1026,1026,1026,0
20240708,152400,92341280,1026,1026,1026,1026,0
20240708,152300,92341280,1026,1026,1026,1026,0
20240708,152200,92341280,1026,1026,1026,1026,0
20240708,152100,92341280,1026,1026,1026,1026,0
20240708,152000,92341280,1026,1026,1026,1026,0
20240708,151900,92341280,1026,1026,1026,1026,0
20240708,151800,92341280,1026,1026,1026,1026,0
20240708,151700,92341280,1026,1026,1026,1026,0
20240708,151600,92341280,1026,1026,1026,1026,0
20240708,151500,92341280,1026,1026,1026,1026,0
20240708,151400,92341280,1026,1026,1026,1026,0
20240708,151300,92341280,1026,1026,1026,1026,0
20240708,151200,92341280,1026,1026,1026,1026,0
20240708,151100,92341280,1026,1026,1026,1026,0
20240708,151000,92341280,1026,1026,1026,1026,270
20240708,150900,92064260,1027,1027,1027,1027,24
20240708,150800,92039612,1027,1027,1027,1027,10
20240708,150700,92029342,1026,1026,1026,1026,0
20240708,150600,92029342,1026,1026,1026,1026,0
20240708,150500,92029342,1026,1026,1026,1026,0
20240708,150400,92029342,1026,1027,1027,1026,25
20240708,150300,92003691,1027,1027,1027,1027,1000
20240708,150200,90976691,1026,1026,1026,1026,0
20240708,150100,90976691,1026,1026,1026,1026,25
20240708,150000,90951041,1026,1026,1026,1026,0
20240708,145900,90951041,1026,1026,1026,1026,0
20240708,145800,90951041,1026,1026,1026,1026,0
20240708,145700,90951041,1026,1026,1026,1026,0
20240708,145600,90951041,1026,1026,1026,1026,0
20240708,145500,90951041,1026,1026,1026,1026,5
20240708,145400,90945911,1028,1028,1028,1028,0
20240708,145300,90945911,1028,1028,1028,1028,0
20240708,145200,90945911,1028,1028,1028,1028,0
20240708,145100,90945911,1028,1028,1028,1028,0
20240708,145000,90945911,1028,1028,1028,1028,0
20240708,144900,90945911,1028,1028,1028,1028,0
20240708,144800,90945911,1028,1028,1028,1028,0
20240708,144700,90945911,1028,1028,1028,1028,0
20240708,144600,90945911,1028,1028,1028,1028,0
20240708,144500,90945911,1028,1028,1028,1028,0
20240708,144400,90945911,1028,1028,1028,1028,0
20240708,144300,90945911,1028,1028,1028,1028,0
20240708,144200,90945911,1028,1028,1028,1028,0
20240708,144100,90945911,1028,1028,1028,1028,0
20240708,144000,90945911,1028,1028,1028,1028,0
20240708,143900,90945911,1028,1028,1028,1028,0
20240708,143800,90945911,1028,1028,1028,1028,0
20240708,143700,90945911,1028,1028,1028,1028,10
20240708,143600,90935631,1028,1028,1028,1028,225
20240708,143500,90704331,1026,1026,1026,1026,0
20240708,143400,90704331,1026,1026,1026,1026,0
20240708,143300,90704331,1026,1026,1026,1026,0
20240708,143200,90704331,1026,1026,1026,1026,0
20240708,143100,90704331,1026,1026,1026,1026,18
20240708,143000,90685863,1026,1026,1026,1026,0
20240708,142900,90685863,1026,1026,1026,1026,1
20240708,142800,90684837,1026,1026,1026,1026,4
20240708,142700,90680733,1027,1027,1027,1027,0
20240708,142600,90680733,1027,1027,1027,1027,2
20240708,142500,90678679,1028,1028,1028,1028,0
20240708,142400,90678679,1028,1028,1028,1028,0
20240708,142300,90678679,1028,1028,1028,1028,0
20240708,142200,90678679,1028,1028,1028,1028,0
20240708,142100,90678679,1028,1028,1028,1028,0
20240708,142000,90678679,1028,1028,1028,1028,0
20240708,141900,90678679,1028,1028,1028,1028,0
20240708,141800,90678679,1028,1028,1028,1028,0
20240708,141700,90678679,1028,1028,1028,1028,7
20240708,141600,90671483,1028,1028,1028,1028,0
20240708,141500,90671483,1028,1028,1028,1028,0
20240708,141400,90671483,1028,1028,1028,1028,2
20240708,141300,90669427,1028,1028,1028,1028,0
20240708,141200,90669427,1028,1028,1028,1028,0
20240708,141100,90669427,1028,1028,1028,1028,0
20240708,141000,90669427,1028,1028,1028,1028,0
20240708,140900,90669427,1028,1028,1028,1028,3
20240708,140800,90666343,1026,1026,1026,1026,0
20240708,140700,90666343,1026,1026,1026,1026,0
20240708,140600,90666343,1026,1026,1026,1026,0
20240708,140500,90666343,1026,1026,1026,1026,0
20240708,140400,90666343,1026,1026,1026,1026,0
20240708,140300,90666343,1026,1026,1026,1026,0
20240708,140200,90666343,1026,1026,1026,1026,0
20240708,140100,90666343,1026,1026,1026,1026,0
20240708,140000,90666343,1026,1026,1026,1026,0
20240708,135900,90666343,1026,1026,1026,1026,0
20240708,135800,90666343,1026,1026,1026,1026,576
20240708,135700,90075367,1027,1027,1027,1027,1812
20240708,135600,88214443,1027,1027,1027,1027,0
20240708,135500,88214443,1027,1027,1027,1027,0
20240708,135400,88214443,1027,1027,1027,1027,65
20240708,135300,88147688,1028,1028,1028,1028,0
20240708,135200,88147688,1028,1028,1028,1028,4
20240708,135100,88143576,1027,1027,1027,1027,0
20240708,135000,88143576,1027,1027,1027,1027,0
20240708,134900,88143576,1027,1027,1027,1027,100
20240708,134800,88040876,1028,1028,1028,1028,0
20240708,134700,88040876,1028,1028,1028,1028,0
20240708,134600,88040876,1028,1028,1028,1028,0
20240708,134500,88040876,1028,1028,1028,1028,0
20240708,134400,88040876,1028,1028,1028,1028,3
20240708,134300,88037792,1027,1027,1027,1027,0
20240708,134200,88037792,1027,1027,1027,1027,0
20240708,134100,88037792,1027,1027,1027,1027,0
20240708,134000,88037792,1027,1027,1027,1027,0
20240708,133900,88037792,1027,1027,1027,1027,0
20240708,133800,88037792,1027,1027,1027,1027,0
20240708,133700,88037792,1027,1027,1027,1027,0
20240708,133600,88037792,1027,1027,1027,1027,0
20240708,133500,88037792,1027,1027,1027,1027,0
20240708,133400,88037792,1027,1027,1027,1027,0
20240708,133300,88037792,1027,1027,1027,1027,0
20240708,133200,88037792,1027,1027,1027,1027,0
20240708,133100,88037792,1027,1027,1027,1027,90
20240708,133000,87945362,1028,1028,1028,1028,0
20240708,132900,87945362,1028,1028,1028,1028,4085
20240708,132800,83745982,1028,1028,1028,1028,0
20240708,132700,83745982,1028,1028,1028,1028,80
20240708,132600,83663742,1028,1028,1028,1028,3256
20240708,132500,80316574,1028,1028,1028,1028,1000
20240708,132400,79288574,1028,1028,1028,1028,0
20240708,132300,79288574,1028,1028,1028,1028,0
20240708,132200,79288574,1028,1028,1028,1028,0
20240708,132100,79288574,1028,1028,1028,1028,417
20240708,132000,78859898,1028,1027,1028,1027,10790
20240708,131900,67767867,1027,1027,1027,1027,0
20240708,131800,67767867,1027,1027,1027,1027,0
20240708,131700,67767867,1027,1027,1027,1027,0
20240708,131600,67767867,1027,1027,1027,1027,11
20240708,131500,67756570,1028,1028,1028,1028,0
20240708,131400,67756570,1028,1028,1028,1028,0
20240708,131300,67756570,1028,1028,1028,1028,0
20240708,131200,67756570,1028,1028,1028,1028,0
20240708,131100,67756570,1028,1028,1028,1028,0
20240708,131000,67756570,1028,1028,1028,1028,10
20240708,130900,67746290,1028,1028,1028,1028,0
20240708,130800,67746290,1028,1028,1028,1028,0
20240708,130700,67746290,1028,1028,1028,1028,0
20240708,130600,67746290,1028,1028,1028,1028,0
20240708,130500,67746290,1028,1028,1028,1028,3
20240708,130400,67743206,1027,1027,1027,1027,0
20240708,130300,67743206,1027,1027,1027,1027,0
20240708,130200,67743206,1027,1027,1027,1027,1
20240708,130100,67742179,1027,1027,1027,1027,152
20240708,130000,67586075,1026,1026,1026,1026,0
20240708,125900,67586075,1026,1026,1026,1026,2
20240708,125800,67584023,1027,1027,1027,1027,0
20240708,125700,67584023,1027,1027,1027,1027,1
20240708,125600,67582996,1027,1027,1027,1027,0
20240708,125500,67582996,1027,1027,1027,1027,0
20240708,125400,67582996,1027,1027,1027,1027,0
20240708,125300,67582996,1027,1027,1027,1027,152
20240708,125200,67426892,1027,1027,1027,1027,14
20240708,125100,67412514,1027,1027,1027,1027,5
20240708,125000,67407379,1028,1028,1028,1028,0
20240708,124900,67407379,1028,1028,1028,1028,0
20240708,124800,67407379,1028,1028,1028,1028,0
20240708,124700,67407379,1028,1028,1028,1028,1
20240708,124600,67406351,1028,1028,1028,1028,0
20240708,124500,67406351,1028,1028,1028,1028,100
20240708,124400,67303551,1027,1027,1027,1027,21
20240708,124300,67281984,1028,1028,1028,1028,0
20240708,124200,67281984,1028,1028,1028,1028,10
20240708,124100,67271704,1027,1029,1029,1027,305
20240708,124000,66958154,1028,1028,1028,1028,315
20240708,123900,66634334,1028,1028,1028,1028,1000
20240708,123800,65606334,1027,1027,1027,1027,0
20240708,123700,65606334,1027,1027,1027,1027,91
20240708,123600,65512877,1027,1027,1027,1027,0
20240708,123500,65512877,1027,1027,1027,1027,147
20240708,123400,65361908,1028,1028,1028,1028,0
20240708,123300,65361908,1028,1028,1028,1028,0
20240708,123200,65361908,1028,1028,1028,1028,0
20240708,123100,65361908,1028,1028,1028,1028,0
20240708,123000,65361908,1028,1025,1028,1025,14924
20240708,122900,50041950,1025,1025,1025,1025,0
20240708,122800,50041950,1025,1025,1025,1025,0
20240708,122700,50041950,1025,1025,1025,1025,0
20240708,122600,50041950,1025,1025,1025,1025,0
20240708,122500,50041950,1025,1025,1025,1025,61
20240708,122400,49979425,1025,1025,1025,1025,1000
20240708,122300,48954425,1025,1025,1025,1025,22
20240708,122200,48931875,1026,1026,1026,1026,500
20240708,122100,48418875,1026,1026,1026,1026,0
20240708,122000,48418875,1026,1026,1026,1026,0
20240708,121900,48418875,1026,1026,1026,1026,10
20240708,121800,48408615,1025,1025,1025,1025,0
20240708,121700,48408615,1025,1025,1025,1025,0
20240708,121600,48408615,1025,1025,1025,1025,1017
20240708,121500,47366190,1025,1025,1025,1025,0
20240708,121400,47366190,1025,1025,1025,1025,0
20240708,121300,47366190,1025,1025,1025,1025,0
20240708,121200,47366190,1025,1025,1025,1025,0
20240708,121100,47366190,1025,1025,1025,1025,1
20240708,121000,47365165,1024,1024,1024,1024,0
20240708,120900,47365165,1024,1024,1024,1024,0
20240708,120800,47365165,1024,1024,1024,1024,0
20240708,120700,47365165,1024,1024,1024,1024,0
20240708,120600,47365165,1024,1024,1024,1024,0
20240708,120500,47365165,1024,1024,1024,1024,0
20240708,120400,47365165,1024,1024,1024,1024,0
20240708,120300,47365165,1024,1024,1024,1024,12
20240708,120200,47352877,1024,1024,1024,1024,0
20240708,120100,47352877,1024,1024,1024,1024,3
20240708,120000,47349805,1022,1023,1023,1022,2000
20240708,115900,45305179,1024,1024,1024,1024,0
20240708,115800,45305179,1024,1024,1024,1024,0
20240708,115700,45305179,1024,1024,1024,1024,5
20240708,115600,45300059,1025,1025,1025,1025,0
20240708,115500,45300059,1025,1025,1025,1025,0
20240708,115400,45300059,1025,1025,1025,1025,0
20240708,115300,45300059,1025,1025,1025,1025,0
20240708,115200,45300059,1025,1025,1025,1025,0
20240708,115100,45300059,1025,1025,1025,1025,0
20240708,115000,45300059,1025,1025,1025,1025,1
20240708,114900,45299034,1025,1025,1025,1025,0
20240708,114800,45299034,1025,1025,1025,1025,2
20240708,114700,45296984,1025,1025,1025,1025,56
20240708,114600,45239584,1025,1025,1025,1025,0
20240708,114500,45239584,1025,1025,1025,1025,0
20240708,114400,45239584,1025,1025,1025,1025,100
20240708,114300,45137084,1025,1025,1025,1025,0
20240708,114200,45137084,1025,1025,1025,1025,2
20240708,114100,45135034,1024,1024,1024,1024,0
20240708,114000,45135034,1024,1024,1024,1024,0
20240708,113900,45135034,1024,1024,1024,1024,0
20240708,113800,45135034,1024,1024,1024,1024,0
20240708,113700,45135034,1024,1024,1024,1024,0
20240708,113600,45135034,1024,1024,1024,1024,0
20240708,113500,45135034,1024,1024,1024,1024,0
20240708,113400,45135034,1024,1024,1024,1024,0
20240708,113300,45135034,1024,1024,1024,1024,0
20240708,113200,45135034,1024,1024,1024,1024,10
20240708,113100,45124794,1025,1025,1025,1025,1
20240708,113000,45123769,1025,1025,1025,1025,10
20240708,112900,45113519,1024,1024,1024,1024,0
20240708,112800,45113519,1024,1024,1024,1024,0
20240708,112700,45113519,1024,1024,1024,1024,120
20240708,112600,44990639,1025,1025,1025,1025,0
20240708,112500,44990639,1025,1025,1025,1025,0
20240708,112400,44990639,1025,1025,1025,1025,0
20240708,112300,44990639,1025,1025,1025,1025,0
20240708,112200,44990639,1025,1025,1025,1025,1
20240708,112100,44989614,1025,1025,1025,1025,0
20240708,112000,44989614,1025,1025,1025,1025,0
20240708,111900,44989614,1025,1025,1025,1025,0
20240708,111800,44989614,1025,1025,1025,1025,0
20240708,111700,44989614,1025,1025,1025,1025,1
20240708,111600,44988589,1024,1024,1024,1024,30
20240708,111500,44957869,1024,1024,1024,1024,2383
20240708,111400,42517677,1024,1024,1024,1024,0
20240708,111300,42517677,1024,1024,1024,1024,0
20240708,111200,42517677,1024,1024,1024,1024,0
20240708,111100,42517677,1024,1024,1024,1024,2
20240708,111000,42515629,1024,1024,1024,1024,0
20240708,110900,42515629,1024,1024,1024,1024,0
20240708,110800,42515629,1024,1024,1024,1024,0
20240708,110700,42515629,1024,1024,1024,1024,0
20240708,110600,42515629,1024,1024,1024,1024,2
20240708,110500,42513581,1024,1024,1024,1024,0
20240708,110400,42513581,1024,1024,1024,1024,0
20240708,110300,42513581,1024,1024,1024,1024,0
20240708,110200,42513581,1024,1024,1024,1024,0
20240708,110100,42513581,1024,1024,1024,1024,0
20240708,110000,42513581,1024,1024,1024,1024,0
20240708,105900,42513581,1024,1024,1024,1024,0
20240708,105800,42513581,1024,1024,1024,1024,0
20240708,105700,42513581,1024,1024,1024,1024,0
20240708,105600,42513581,1024,1024,1024,1024,0
20240708,105500,42513581,1024,1024,1024,1024,0
20240708,105400,42513581,1024,1024,1024,1024,0
20240708,105300,42513581,1024,1024,1024,1024,0
20240708,105200,42513581,1024,1024,1024,1024,10415
20240708,105100,31848621,1023,1023,1023,1023,5385
20240708,105000,26339766,1023,1023,1023,1023,6
20240708,104900,26333628,1023,1023,1023,1023,0
20240708,104800,26333628,1023,1023,1023,1023,0
20240708,104700,26333628,1023,1023,1023,1023,0
20240708,104600,26333628,1023,1023,1023,1023,3
20240708,104500,26330559,1023,1023,1023,1023,5
20240708,104400,26325444,1023,1023,1023,1023,0
20240708,104300,26325444,1023,1022,1023,1022,1955
20240708,104200,24326527,1021,1021,1021,1021,1
20240708,104100,24325506,1021,1021,1021,1021,0
20240708,104000,24325506,1021,1021,1021,1021,0
20240708,103900,24325506,1021,1021,1021,1021,0
20240708,103800,24325506,1021,1021,1021,1021,0
20240708,103700,24325506,1021,1021,1021,1021,0
20240708,103600,24325506,1021,1021,1021,1021,38
20240708,103500,24286708,1021,1021,1021,1021,58
20240708,103400,24227490,1022,1022,1022,1022,10
20240708,103300,24217270,1022,1022,1022,1022,0
20240708,103200,24217270,1022,1022,1022,1022,0
20240708,103100,24217270,1022,1022,1022,1022,0
20240708,103000,24217270,1022,1022,1022,1022,0
20240708,102900,24217270,1022,1022,1022,1022,0
20240708,102800,24217270,1022,1022,1022,1022,0
20240708,102700,24217270,1022,1022,1022,1022,0
20240708,102600,24217270,1022,1022,1022,1022,0
20240708,102500,24217270,1022,1022,1022,1022,20
20240708,102400,24196830,1020,1020,1020,1020,0
20240708,102300,24196830,1020,1020,1020,1020,0
20240708,102200,24196830,1020,1020,1020,1020,0
20240708,102100,24196830,1020,1020,1020,1020,0
20240708,102000,24196830,1020,1020,1020,1020,0
20240708,101900,24196830,1020,1020,1020,1020,0
20240708,101800,24196830,1020,1020,1020,1020,0
20240708,101700,24196830,1020,1020,1020,1020,0
20240708,101600,24196830,1020,1020,1020,1020,1
20240708,101500,24195810,1023,1023,1023,1023,2
20240708,101400,24193764,1020,1020,1020,1020,0
20240708,101300,24193764,1020,1021,1021,1020,210
20240708,101200,23979509,1023,1023,1023,1023,418
20240708,101100,23551895,1023,1023,1023,1023,0
20240708,101000,23551895,1023,1023,1023,1023,0
20240708,100900,23551895,1023,1023,1023,1023,0
20240708,100800,23551895,1023,1023,1023,1023,0
20240708,100700,23551895,1023,1023,1023,1023,0
20240708,100600,23551895,1023,1023,1023,1023,0
20240708,100500,23551895,1023,1023,1023,1023,0
20240708,100400,23551895,1023,1023,1023,1023,1
20240708,100300,23550872,1023,1023,1023,1023,8
20240708,100200,23542688,1023,1023,1023,1023,35
20240708,100100,23506883,1023,1023,1023,1023,297
20240708,100000,23203052,1020,1022,1022,1020,15
20240708,095900,23187734,1023,1023,1023,1023,0
20240708,095800,23187734,1023,1023,1023,1023,0
20240708,095700,23187734,1023,1023,1023,1023,0
20240708,095600,23187734,1023,1023,1023,1023,0
20240708,095500,23187734,1023,1023,1023,1020,148
20240708,095400,23036750,1020,1020,1020,1020,0
20240708,095300,23036750,1020,1020,1020,1020,0
20240708,095200,23036750,1020,1020,1020,1020,0
20240708,095100,23036750,1020,1020,1020,1020,0
20240708,095000,23036750,1020,1021,1021,1020,10000
20240708,094900,12833740,1024,1024,1024,1024,0
20240708,094800,12833740,1024,1024,1024,1024,1
20240708,094700,12832716,1024,1024,1024,1024,10
20240708,094600,12822476,1021,1021,1021,1021,0
20240708,094500,12822476,1021,1025,1025,1021,3896
20240708,094400,8843558,1025,1025,1025,1025,0
20240708,094300,8843558,1025,1025,1025,1025,10
20240708,094200,8833308,1026,1026,1026,1026,0
20240708,094100,8833308,1026,1026,1026,1026,0
20240708,094000,8833308,1026,1026,1026,1026,60
20240708,093900,8771748,1026,1026,1026,1026,0
20240708,093800,8771748,1026,1026,1026,1026,0
20240708,093700,8771748,1026,1026,1026,1026,1
20240708,093600,8770722,1026,1026,1026,1026,2
20240708,093500,8768670,1021,1021,1021,1021,0
20240708,093400,8768670,1021,1021,1021,1021,0
20240708,093300,8768670,1021,1021,1021,1021,475
20240708,093200,8283695,1021,1022,1022,1021,4525
20240708,093100,3661542,1025,1025,1025,1025,2
20240708,093000,3659492,1025,1025,1025,1025,0
20240708,092900,3659492,1025,1025,1025,1025,0
20240708,092800,3659492,1025,1025,1025,1025,2000
20240708,092700,1609492,1022,1022,1022,1022,200
20240708,092600,1405092,1025,1025,1025,1025,0
20240708,092500,1405092,1025,1025,1025,1025,0
20240708,092400,1405092,1025,1025,1025,1025,0
20240708,092300,1405092,1025,1025,1025,1025,0
20240708,092200,1405092,1025,1025,1025,1025,0
20240708,092100,1405092,1025,1025,1025,1025,0
20240708,092000,1405092,1025,1025,1025,1025,2
20240708,091900,1403042,1025,1025,1025,1025,0
20240708,091800,1403042,1025,1025,1025,1025,0
20240708,091700,1403042,1025,1025,1025,1025,1
20240708,091600,1402017,1026,1026,1026,1026,0
20240708,091500,1402017,1026,1026,1026,1026,0
20240708,091400,1402017,1026,1026,1026,1026,0
20240708,091300,1402017,1026,1026,1026,1026,0
20240708,091200,1402017,1026,1026,1026,1026,0
20240708,091100,1402017,1026,1026,1026,1026,0
20240708,091000,1402017,1026,1026,1026,1026,0
20240708,090900,1402017,1026,1026,1026,1026,0
20240708,090800,1402017,1026,1026,1026,1026,0
20240708,090700,1402017,1026,1026,1026,1026,0
20240708,090600,1402017,1026,1026,1026,1026,0
20240708,090500,1402017,1026,1024,1027,1024,1001
20240708,090400,374142,1024,1024,1024,1024,2
20240708,090300,372094,1021,1021,1021,1021,0
20240708,090200,372094,1021,1021,1021,1021,0
20240708,090100,372094,1021,1022,1022,1021,315
20240708,090000,50274,1026,1026,1026,1026,49