KissMeData/331920/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,212600,40853195,3470,3470,3470,3470,103
20240708,212500,40853195,3470,3470,3470,3470,0
20240708,212400,40853195,3470,3470,3470,3470,0
20240708,212300,40853195,3470,3470,3470,3470,0
20240708,212200,40853195,3470,3470,3470,3470,0
20240708,212100,40853195,3470,3470,3470,3470,0
20240708,212000,40853195,3470,3470,3470,3470,0
20240708,211900,40853195,3470,3470,3470,3470,0
20240708,211800,40853195,3470,3470,3470,3470,0
20240708,211700,40853195,3470,3470,3470,3470,0
20240708,211600,40853195,3470,3470,3470,3470,0
20240708,211500,40853195,3470,3470,3470,3470,0
20240708,211400,40853195,3470,3470,3470,3470,0
20240708,211300,40853195,3470,3470,3470,3470,0
20240708,211200,40853195,3470,3470,3470,3470,0
20240708,211100,40853195,3470,3470,3470,3470,0
20240708,211000,40853195,3470,3470,3470,3470,0
20240708,210900,40853195,3470,3470,3470,3470,0
20240708,210800,40853195,3470,3470,3470,3470,0
20240708,210700,40853195,3470,3470,3470,3470,0
20240708,210600,40853195,3470,3470,3470,3470,0
20240708,210500,40853195,3470,3470,3470,3470,0
20240708,210400,40853195,3470,3470,3470,3470,0
20240708,210300,40853195,3470,3470,3470,3470,0
20240708,210200,40853195,3470,3470,3470,3470,0
20240708,210100,40853195,3470,3470,3470,3470,0
20240708,210000,40853195,3470,3470,3470,3470,0
20240708,205900,40853195,3470,3470,3470,3470,0
20240708,205800,40853195,3470,3470,3470,3470,0
20240708,205700,40853195,3470,3470,3470,3470,0
20240708,205600,40853195,3470,3470,3470,3470,103
20240708,205500,40853195,3470,3470,3470,3470,0
20240708,205400,40853195,3470,3470,3470,3470,0
20240708,205300,40853195,3470,3470,3470,3470,0
20240708,205200,40853195,3470,3470,3470,3470,0
20240708,205100,40853195,3470,3470,3470,3470,0
20240708,205000,40853195,3470,3470,3470,3470,0
20240708,204900,40853195,3470,3470,3470,3470,0
20240708,204800,40853195,3470,3470,3470,3470,0
20240708,204700,40853195,3470,3470,3470,3470,0
20240708,204600,40853195,3470,3470,3470,3470,0
20240708,204500,40853195,3470,3470,3470,3470,0
20240708,204400,40853195,3470,3470,3470,3470,0
20240708,204300,40853195,3470,3470,3470,3470,0
20240708,204200,40853195,3470,3470,3470,3470,0
20240708,204100,40853195,3470,3470,3470,3470,0
20240708,204000,40853195,3470,3470,3470,3470,0
20240708,203900,40853195,3470,3470,3470,3470,0
20240708,203800,40853195,3470,3470,3470,3470,0
20240708,203700,40853195,3470,3470,3470,3470,0
20240708,203600,40853195,3470,3470,3470,3470,0
20240708,203500,40853195,3470,3470,3470,3470,0
20240708,203400,40853195,3470,3470,3470,3470,0
20240708,203300,40853195,3470,3470,3470,3470,0
20240708,203200,40853195,3470,3470,3470,3470,0
20240708,203100,40853195,3470,3470,3470,3470,0
20240708,203000,40853195,3470,3470,3470,3470,0
20240708,202900,40853195,3470,3470,3470,3470,0
20240708,202800,40853195,3470,3470,3470,3470,0
20240708,202700,40853195,3470,3470,3470,3470,0
20240708,202600,40853195,3470,3470,3470,3470,103
20240708,202500,40853195,3470,3470,3470,3470,0
20240708,202400,40853195,3470,3470,3470,3470,0
20240708,202300,40853195,3470,3470,3470,3470,0
20240708,202200,40853195,3470,3470,3470,3470,0
20240708,202100,40853195,3470,3470,3470,3470,0
20240708,202000,40853195,3470,3470,3470,3470,0
20240708,201900,40853195,3470,3470,3470,3470,0
20240708,201800,40853195,3470,3470,3470,3470,0
20240708,201700,40853195,3470,3470,3470,3470,0
20240708,201600,40853195,3470,3470,3470,3470,0
20240708,201500,40853195,3470,3470,3470,3470,0
20240708,201400,40853195,3470,3470,3470,3470,0
20240708,201300,40853195,3470,3470,3470,3470,0
20240708,201200,40853195,3470,3470,3470,3470,0
20240708,201100,40853195,3470,3470,3470,3470,0
20240708,201000,40853195,3470,3470,3470,3470,0
20240708,200900,40853195,3470,3470,3470,3470,0
20240708,200800,40853195,3470,3470,3470,3470,0
20240708,200700,40853195,3470,3470,3470,3470,0
20240708,200600,40853195,3470,3470,3470,3470,0
20240708,200500,40853195,3470,3470,3470,3470,0
20240708,200400,40853195,3470,3470,3470,3470,0
20240708,200300,40853195,3470,3470,3470,3470,0
20240708,200200,40853195,3470,3470,3470,3470,0
20240708,200100,40853195,3470,3470,3470,3470,0
20240708,200000,40853195,3470,3470,3470,3470,0
20240708,195900,40853195,3470,3470,3470,3470,0
20240708,195800,40853195,3470,3470,3470,3470,0
20240708,195700,40853195,3470,3470,3470,3470,0
20240708,195600,40853195,3470,3470,3470,3470,103
20240708,195500,40853195,3470,3470,3470,3470,0
20240708,195400,40853195,3470,3470,3470,3470,0
20240708,195300,40853195,3470,3470,3470,3470,0
20240708,195200,40853195,3470,3470,3470,3470,0
20240708,195100,40853195,3470,3470,3470,3470,0
20240708,195000,40853195,3470,3470,3470,3470,0
20240708,194900,40853195,3470,3470,3470,3470,0
20240708,194800,40853195,3470,3470,3470,3470,0
20240708,194700,40853195,3470,3470,3470,3470,0
20240708,194600,40853195,3470,3470,3470,3470,0
20240708,194500,40853195,3470,3470,3470,3470,0
20240708,194400,40853195,3470,3470,3470,3470,0
20240708,194300,40853195,3470,3470,3470,3470,0
20240708,194200,40853195,3470,3470,3470,3470,0
20240708,194100,40853195,3470,3470,3470,3470,0
20240708,194000,40853195,3470,3470,3470,3470,0
20240708,193900,40853195,3470,3470,3470,3470,0
20240708,193800,40853195,3470,3470,3470,3470,0
20240708,193700,40853195,3470,3470,3470,3470,0
20240708,193600,40853195,3470,3470,3470,3470,0
20240708,193500,40853195,3470,3470,3470,3470,0
20240708,193400,40853195,3470,3470,3470,3470,0
20240708,193300,40853195,3470,3470,3470,3470,0
20240708,193200,40853195,3470,3470,3470,3470,0
20240708,193100,40853195,3470,3470,3470,3470,0
20240708,193000,40853195,3470,3470,3470,3470,0
20240708,192900,40853195,3470,3470,3470,3470,0
20240708,192800,40853195,3470,3470,3470,3470,0
20240708,192700,40853195,3470,3470,3470,3470,0
20240708,192600,40853195,3470,3470,3470,3470,103
20240708,192500,40853195,3470,3470,3470,3470,0
20240708,192400,40853195,3470,3470,3470,3470,0
20240708,192300,40853195,3470,3470,3470,3470,0
20240708,192200,40853195,3470,3470,3470,3470,0
20240708,192100,40853195,3470,3470,3470,3470,0
20240708,192000,40853195,3470,3470,3470,3470,0
20240708,191900,40853195,3470,3470,3470,3470,0
20240708,191800,40853195,3470,3470,3470,3470,0
20240708,191700,40853195,3470,3470,3470,3470,0
20240708,191600,40853195,3470,3470,3470,3470,0
20240708,191500,40853195,3470,3470,3470,3470,0
20240708,191400,40853195,3470,3470,3470,3470,0
20240708,191300,40853195,3470,3470,3470,3470,0
20240708,191200,40853195,3470,3470,3470,3470,0
20240708,191100,40853195,3470,3470,3470,3470,0
20240708,191000,40853195,3470,3470,3470,3470,0
20240708,190900,40853195,3470,3470,3470,3470,0
20240708,190800,40853195,3470,3470,3470,3470,0
20240708,190700,40853195,3470,3470,3470,3470,0
20240708,190600,40853195,3470,3470,3470,3470,0
20240708,190500,40853195,3470,3470,3470,3470,0
20240708,190400,40853195,3470,3470,3470,3470,0
20240708,190300,40853195,3470,3470,3470,3470,0
20240708,190200,40853195,3470,3470,3470,3470,0
20240708,190100,40853195,3470,3470,3470,3470,0
20240708,190000,40853195,3470,3470,3470,3470,0
20240708,185900,40853195,3470,3470,3470,3470,0
20240708,185800,40853195,3470,3470,3470,3470,0
20240708,185700,40853195,3470,3470,3470,3470,0
20240708,185600,40853195,3470,3470,3470,3470,103
20240708,185500,40853195,3470,3470,3470,3470,0
20240708,185400,40853195,3470,3470,3470,3470,0
20240708,185300,40853195,3470,3470,3470,3470,0
20240708,185200,40853195,3470,3470,3470,3470,0
20240708,185100,40853195,3470,3470,3470,3470,0
20240708,185000,40853195,3470,3470,3470,3470,0
20240708,184900,40853195,3470,3470,3470,3470,0
20240708,184800,40853195,3470,3470,3470,3470,0
20240708,184700,40853195,3470,3470,3470,3470,0
20240708,184600,40853195,3470,3470,3470,3470,0
20240708,184500,40853195,3470,3470,3470,3470,0
20240708,184400,40853195,3470,3470,3470,3470,0
20240708,184300,40853195,3470,3470,3470,3470,0
20240708,184200,40853195,3470,3470,3470,3470,0
20240708,184100,40853195,3470,3470,3470,3470,0
20240708,184000,40853195,3470,3470,3470,3470,0
20240708,183900,40853195,3470,3470,3470,3470,0
20240708,183800,40853195,3470,3470,3470,3470,0
20240708,183700,40853195,3470,3470,3470,3470,0
20240708,183600,40853195,3470,3470,3470,3470,0
20240708,183500,40853195,3470,3470,3470,3470,0
20240708,183400,40853195,3470,3470,3470,3470,0
20240708,183300,40853195,3470,3470,3470,3470,0
20240708,183200,40853195,3470,3470,3470,3470,0
20240708,183100,40853195,3470,3470,3470,3470,0
20240708,183000,40853195,3470,3470,3470,3470,0
20240708,182900,40853195,3470,3470,3470,3470,0
20240708,182800,40853195,3470,3470,3470,3470,0
20240708,182700,40853195,3470,3470,3470,3470,0
20240708,182600,40853195,3470,3470,3470,3470,103
20240708,182500,40853195,3470,3470,3470,3470,0
20240708,182400,40853195,3470,3470,3470,3470,0
20240708,182300,40853195,3470,3470,3470,3470,0
20240708,182200,40853195,3470,3470,3470,3470,0
20240708,182100,40853195,3470,3470,3470,3470,0
20240708,182000,40853195,3470,3470,3470,3470,0
20240708,181900,40853195,3470,3470,3470,3470,0
20240708,181800,40853195,3470,3470,3470,3470,0
20240708,181700,40853195,3470,3470,3470,3470,0
20240708,181600,40853195,3470,3470,3470,3470,0
20240708,181500,40853195,3470,3470,3470,3470,0
20240708,181400,40853195,3470,3470,3470,3470,0
20240708,181300,40853195,3470,3470,3470,3470,0
20240708,181200,40853195,3470,3470,3470,3470,0
20240708,181100,40853195,3470,3470,3470,3470,0
20240708,181000,40853195,3470,3470,3470,3470,0
20240708,180900,40853195,3470,3470,3470,3470,0
20240708,180800,40853195,3470,3470,3470,3470,0
20240708,180700,40853195,3470,3470,3470,3470,0
20240708,180600,40853195,3470,3470,3470,3470,0
20240708,180500,40853195,3470,3470,3470,3470,0
20240708,180400,40853195,3470,3470,3470,3470,0
20240708,180300,40853195,3470,3470,3470,3470,0
20240708,180200,40853195,3470,3470,3470,3470,0
20240708,180100,40853195,3470,3470,3470,3470,0
20240708,180000,40853195,3470,3470,3470,3470,0
20240708,175900,40853195,3470,3470,3470,3470,0
20240708,175800,40853195,3470,3470,3470,3470,0
20240708,175700,40853195,3470,3470,3470,3470,0
20240708,175600,40853195,3470,3470,3470,3470,103
20240708,175500,40853195,3470,3470,3470,3470,0
20240708,175400,40853195,3470,3470,3470,3470,0
20240708,175300,40853195,3470,3470,3470,3470,0
20240708,175200,40853195,3470,3470,3470,3470,0
20240708,175100,40853195,3470,3470,3470,3470,0
20240708,175000,40853195,3470,3470,3470,3470,0
20240708,174900,40853195,3470,3470,3470,3470,0
20240708,174800,40853195,3470,3470,3470,3470,0
20240708,174700,40853195,3470,3470,3470,3470,0
20240708,174600,40853195,3470,3470,3470,3470,0
20240708,174500,40853195,3470,3470,3470,3470,0
20240708,174400,40853195,3470,3470,3470,3470,0
20240708,174300,40853195,3470,3470,3470,3470,0
20240708,174200,40853195,3470,3470,3470,3470,0
20240708,174100,40853195,3470,3470,3470,3470,0
20240708,174000,40853195,3470,3470,3470,3470,0
20240708,173900,40853195,3470,3470,3470,3470,0
20240708,173800,40853195,3470,3470,3470,3470,0
20240708,173700,40853195,3470,3470,3470,3470,0
20240708,173600,40853195,3470,3470,3470,3470,0
20240708,173500,40853195,3470,3470,3470,3470,0
20240708,173400,40853195,3470,3470,3470,3470,0
20240708,173300,40853195,3470,3470,3470,3470,0
20240708,173200,40853195,3470,3470,3470,3470,0
20240708,173100,40853195,3470,3470,3470,3470,0
20240708,173000,40853195,3470,3470,3470,3470,0
20240708,172900,40853195,3470,3470,3470,3470,0
20240708,172800,40853195,3470,3470,3470,3470,0
20240708,172700,40853195,3470,3470,3470,3470,0
20240708,172600,40853195,3470,3470,3470,3470,103
20240708,172500,40853195,3470,3470,3470,3470,0
20240708,172400,40853195,3470,3470,3470,3470,0
20240708,172300,40853195,3470,3470,3470,3470,0
20240708,172200,40853195,3470,3470,3470,3470,0
20240708,172100,40853195,3470,3470,3470,3470,0
20240708,172000,40853195,3470,3470,3470,3470,0
20240708,171900,40853195,3470,3470,3470,3470,0
20240708,171800,40853195,3470,3470,3470,3470,0
20240708,171700,40853195,3470,3470,3470,3470,0
20240708,171600,40853195,3470,3470,3470,3470,0
20240708,171500,40853195,3470,3470,3470,3470,0
20240708,171400,40853195,3470,3470,3470,3470,0
20240708,171300,40853195,3470,3470,3470,3470,0
20240708,171200,40853195,3470,3470,3470,3470,0
20240708,171100,40853195,3470,3470,3470,3470,0
20240708,171000,40853195,3470,3470,3470,3470,0
20240708,170900,40853195,3470,3470,3470,3470,0
20240708,170800,40853195,3470,3470,3470,3470,0
20240708,170700,40853195,3470,3470,3470,3470,0
20240708,170600,40853195,3470,3470,3470,3470,0
20240708,170500,40853195,3470,3470,3470,3470,0
20240708,170400,40853195,3470,3470,3470,3470,0
20240708,170300,40853195,3470,3470,3470,3470,0
20240708,170200,40853195,3470,3470,3470,3470,0
20240708,170100,40853195,3470,3470,3470,3470,0
20240708,170000,40853195,3470,3470,3470,3470,0
20240708,165900,40853195,3470,3470,3470,3470,0
20240708,165800,40853195,3470,3470,3470,3470,0
20240708,165700,40853195,3470,3470,3470,3470,0
20240708,165600,40853195,3470,3470,3470,3470,103
20240708,165500,40853195,3470,3470,3470,3470,0
20240708,165400,40853195,3470,3470,3470,3470,0
20240708,165300,40853195,3470,3470,3470,3470,0
20240708,165200,40853195,3470,3470,3470,3470,0
20240708,165100,40853195,3470,3470,3470,3470,0
20240708,165000,40853195,3470,3470,3470,3470,0
20240708,164900,40853195,3470,3470,3470,3470,0
20240708,164800,40853195,3470,3470,3470,3470,0
20240708,164700,40853195,3470,3470,3470,3470,0
20240708,164600,40853195,3470,3470,3470,3470,0
20240708,164500,40853195,3470,3470,3470,3470,0
20240708,164400,40853195,3470,3470,3470,3470,0
20240708,164300,40853195,3470,3470,3470,3470,0
20240708,164200,40853195,3470,3470,3470,3470,0
20240708,164100,40853195,3470,3470,3470,3470,0
20240708,164000,40853195,3470,3470,3470,3470,0
20240708,163900,40853195,3470,3470,3470,3470,0
20240708,163800,40853195,3470,3470,3470,3470,0
20240708,163700,40853195,3470,3470,3470,3470,0
20240708,163600,40853195,3470,3470,3470,3470,0
20240708,163500,40853195,3470,3470,3470,3470,0
20240708,163400,40853195,3470,3470,3470,3470,0
20240708,163300,40853195,3470,3470,3470,3470,0
20240708,163200,40853195,3470,3470,3470,3470,0
20240708,163100,40853195,3470,3470,3470,3470,0
20240708,163000,40853195,3470,3470,3470,3470,0
20240708,162900,40853195,3470,3470,3470,3470,0
20240708,162800,40853195,3470,3470,3470,3470,0
20240708,162700,40853195,3470,3470,3470,3470,0
20240708,162600,40853195,3470,3470,3470,3470,103
20240708,162500,40853195,3470,3470,3470,3470,0
20240708,162400,40853195,3470,3470,3470,3470,0
20240708,162300,40853195,3470,3470,3470,3470,0
20240708,162200,40853195,3470,3470,3470,3470,0
20240708,162100,40853195,3470,3470,3470,3470,0
20240708,162000,40853195,3470,3470,3470,3470,0
20240708,161900,40853195,3470,3470,3470,3470,0
20240708,161800,40853195,3470,3470,3470,3470,0
20240708,161700,40853195,3470,3470,3470,3470,0
20240708,161600,40853195,3470,3470,3470,3470,0
20240708,161500,40853195,3470,3470,3470,3470,0
20240708,161400,40853195,3470,3470,3470,3470,0
20240708,161300,40853195,3470,3470,3470,3470,0
20240708,161200,40853195,3470,3470,3470,3470,0
20240708,161100,40853195,3470,3470,3470,3470,0
20240708,161000,40853195,3470,3470,3470,3470,0
20240708,160900,40853195,3470,3470,3470,3470,0
20240708,160800,40853195,3470,3470,3470,3470,0
20240708,160700,40853195,3470,3470,3470,3470,0
20240708,160600,40853195,3470,3470,3470,3470,0
20240708,160500,40853195,3470,3470,3470,3470,0
20240708,160400,40853195,3470,3470,3470,3470,0
20240708,160300,40853195,3470,3470,3470,3470,0
20240708,160200,40853195,3470,3470,3470,3470,0
20240708,160100,40853195,3470,3470,3470,3470,0
20240708,160000,40853195,3470,3470,3470,3470,0
20240708,155900,40853195,3470,3470,3470,3470,0
20240708,155800,40853195,3470,3470,3470,3470,0
20240708,155700,40853195,3470,3470,3470,3470,0
20240708,155600,40853195,3470,3470,3470,3470,103
20240708,155500,40853195,3470,3470,3470,3470,0
20240708,155400,40853195,3470,3470,3470,3470,0
20240708,155300,40853195,3470,3470,3470,3470,0
20240708,155200,40853195,3470,3470,3470,3470,0
20240708,155100,40853195,3470,3470,3470,3470,0
20240708,155000,40853195,3470,3470,3470,3470,0
20240708,154900,40853195,3470,3470,3470,3470,0
20240708,154800,40853195,3470,3470,3470,3470,0
20240708,154700,40853195,3470,3470,3470,3470,0
20240708,154600,40853195,3470,3470,3470,3470,0
20240708,154500,40853195,3470,3470,3470,3470,0
20240708,154400,40853195,3470,3470,3470,3470,0
20240708,154300,40853195,3470,3470,3470,3470,0
20240708,154200,40853195,3470,3470,3470,3470,0
20240708,154100,40853195,3470,3470,3470,3470,0
20240708,154000,40853195,3470,3470,3470,3470,0
20240708,153900,40853195,3470,3470,3470,3470,0
20240708,153800,40853195,3470,3470,3470,3470,0
20240708,153700,40853195,3470,3470,3470,3470,0
20240708,153600,40853195,3470,3470,3470,3470,0
20240708,153500,40853195,3470,3470,3470,3470,0
20240708,153400,40853195,3470,3470,3470,3470,0
20240708,153300,40853195,3470,3470,3470,3470,0
20240708,153200,40853195,3470,3470,3470,3470,0
20240708,153100,40853195,3470,3470,3470,3470,0
20240708,153000,40853195,3470,3470,3470,3470,103
20240708,152900,40495785,3450,3450,3450,3450,0
20240708,152800,40495785,3450,3450,3450,3450,0
20240708,152700,40495785,3450,3450,3450,3450,0
20240708,152600,40495785,3450,3450,3450,3450,0
20240708,152500,40495785,3450,3450,3450,3450,0
20240708,152400,40495785,3450,3450,3450,3450,0
20240708,152300,40495785,3450,3450,3450,3450,0
20240708,152200,40495785,3450,3450,3450,3450,0
20240708,152100,40495785,3450,3450,3450,3450,0
20240708,152000,40495785,3450,3450,3450,3450,0
20240708,151900,40495785,3450,3460,3460,3450,221
20240708,151800,39733315,3470,3470,3470,3470,0
20240708,151700,39733315,3470,3470,3470,3470,0
20240708,151600,39733315,3470,3470,3470,3470,0
20240708,151500,39733315,3470,3470,3470,3470,0
20240708,151400,39733315,3470,3470,3470,3470,0
20240708,151300,39733315,3470,3470,3470,3470,0
20240708,151200,39733315,3470,3470,3470,3470,0
20240708,151100,39733315,3470,3470,3470,3470,0
20240708,151000,39733315,3470,3470,3470,3470,4
20240708,150900,39719435,3470,3470,3470,3470,0
20240708,150800,39719435,3470,3470,3470,3470,0
20240708,150700,39719435,3470,3470,3470,3470,0
20240708,150600,39719435,3470,3470,3470,3470,0
20240708,150500,39719435,3470,3470,3470,3470,0
20240708,150400,39719435,3470,3470,3470,3470,0
20240708,150300,39719435,3470,3470,3470,3470,7
20240708,150200,39695145,3470,3470,3470,3470,0
20240708,150100,39695145,3470,3470,3470,3470,0
20240708,150000,39695145,3470,3470,3470,3470,0
20240708,145900,39695145,3470,3470,3470,3470,0
20240708,145800,39695145,3470,3470,3470,3470,0
20240708,145700,39695145,3470,3470,3470,3470,0
20240708,145600,39695145,3470,3470,3470,3470,0
20240708,145500,39695145,3470,3470,3470,3470,0
20240708,145400,39695145,3470,3470,3470,3470,0
20240708,145300,39695145,3470,3470,3470,3470,2
20240708,145200,39688205,3430,3430,3430,3430,0
20240708,145100,39688205,3430,3465,3465,3430,1503
20240708,145000,34516175,3475,3475,3475,3475,0
20240708,144900,34516175,3475,3475,3475,3475,0
20240708,144800,34516175,3475,3475,3475,3475,0
20240708,144700,34516175,3475,3475,3475,3475,0
20240708,144600,34516175,3475,3475,3475,3475,0
20240708,144500,34516175,3475,3475,3475,3475,2
20240708,144400,34509225,3475,3475,3475,3475,0
20240708,144300,34509225,3475,3475,3475,3475,0
20240708,144200,34509225,3475,3475,3475,3475,0
20240708,144100,34509225,3475,3475,3475,3475,0
20240708,144000,34509225,3475,3475,3475,3475,10
20240708,143900,34474475,3475,3475,3475,3475,18
20240708,143800,34411925,3475,3475,3475,3475,80
20240708,143700,34133925,3475,3475,3475,3475,0
20240708,143600,34133925,3475,3475,3475,3475,0
20240708,143500,34133925,3475,3475,3475,3475,0
20240708,143400,34133925,3475,3475,3475,3475,0
20240708,143300,34133925,3475,3475,3475,3475,10
20240708,143200,34099175,3475,3475,3475,3475,9
20240708,143100,34067900,3475,3475,3475,3475,0
20240708,143000,34067900,3475,3475,3475,3475,0
20240708,142900,34067900,3475,3475,3475,3475,0
20240708,142800,34067900,3475,3475,3475,3475,0
20240708,142700,34067900,3475,3475,3475,3475,0
20240708,142600,34067900,3475,3475,3475,3475,0
20240708,142500,34067900,3475,3475,3475,3475,0
20240708,142400,34067900,3475,3475,3475,3475,0
20240708,142300,34067900,3475,3475,3475,3475,0
20240708,142200,34067900,3475,3475,3475,3475,0
20240708,142100,34067900,3475,3475,3475,3475,0
20240708,142000,34067900,3475,3475,3475,3475,1
20240708,141900,34064425,3465,3465,3465,3465,0
20240708,141800,34064425,3465,3465,3465,3465,0
20240708,141700,34064425,3465,3465,3465,3465,0
20240708,141600,34064425,3465,3465,3465,3465,0
20240708,141500,34064425,3465,3465,3465,3465,0
20240708,141400,34064425,3465,3465,3465,3465,0
20240708,141300,34064425,3465,3465,3465,3465,0
20240708,141200,34064425,3465,3465,3465,3465,2
20240708,141100,34057495,3465,3465,3465,3465,0
20240708,141000,34057495,3465,3465,3465,3465,0
20240708,140900,34057495,3465,3465,3465,3465,1
20240708,140800,34054030,3470,3470,3470,3470,0
20240708,140700,34054030,3470,3470,3470,3470,0
20240708,140600,34054030,3470,3470,3470,3470,0
20240708,140500,34054030,3470,3470,3470,3470,0
20240708,140400,34054030,3470,3470,3470,3470,0
20240708,140300,34054030,3470,3470,3470,3470,0
20240708,140200,34054030,3470,3470,3470,3470,0
20240708,140100,34054030,3470,3470,3470,3470,0
20240708,140000,34054030,3470,3470,3470,3470,0
20240708,135900,34054030,3470,3470,3470,3470,0
20240708,135800,34054030,3470,3470,3470,3470,0
20240708,135700,34054030,3470,3455,3470,3450,6011
20240708,135600,13315160,3475,3475,3475,3475,0
20240708,135500,13315160,3475,3475,3475,3475,0
20240708,135400,13315160,3475,3475,3475,3475,0
20240708,135300,13315160,3475,3475,3475,3475,0
20240708,135200,13315160,3475,3455,3475,3455,3
20240708,135100,13304775,3455,3455,3455,3455,0
20240708,135000,13304775,3455,3455,3455,3455,0
20240708,134900,13304775,3455,3470,3470,3455,400
20240708,134800,11921885,3475,3475,3475,3475,0
20240708,134700,11921885,3475,3475,3475,3475,0
20240708,134600,11921885,3475,3475,3475,3475,0
20240708,134500,11921885,3475,3475,3475,3475,0
20240708,134400,11921885,3475,3475,3475,3475,0
20240708,134300,11921885,3475,3475,3475,3475,0
20240708,134200,11921885,3475,3475,3475,3475,0
20240708,134100,11921885,3475,3475,3475,3475,0
20240708,134000,11921885,3475,3475,3475,3475,0
20240708,133900,11921885,3475,3475,3475,3475,0
20240708,133800,11921885,3475,3475,3475,3475,0
20240708,133700,11921885,3475,3475,3475,3475,0
20240708,133600,11921885,3475,3475,3475,3475,0
20240708,133500,11921885,3475,3475,3475,3475,0
20240708,133400,11921885,3475,3475,3475,3475,0
20240708,133300,11921885,3475,3475,3475,3475,0
20240708,133200,11921885,3475,3475,3475,3475,0
20240708,133100,11921885,3475,3475,3475,3475,0
20240708,133000,11921885,3475,3475,3475,3475,0
20240708,132900,11921885,3475,3475,3475,3475,0
20240708,132800,11921885,3475,3475,3475,3475,0
20240708,132700,11921885,3475,3475,3475,3475,0
20240708,132600,11921885,3475,3475,3475,3475,0
20240708,132500,11921885,3475,3475,3475,3475,0
20240708,132400,11921885,3475,3475,3475,3475,0
20240708,132300,11921885,3475,3475,3475,3475,0
20240708,132200,11921885,3475,3475,3475,3475,0
20240708,132100,11921885,3475,3475,3475,3475,0
20240708,132000,11921885,3475,3475,3475,3475,0
20240708,131900,11921885,3475,3475,3475,3475,0
20240708,131800,11921885,3475,3475,3475,3475,0
20240708,131700,11921885,3475,3475,3475,3475,0
20240708,131600,11921885,3475,3475,3475,3475,0
20240708,131500,11921885,3475,3475,3475,3475,0
20240708,131400,11921885,3475,3475,3475,3475,0
20240708,131300,11921885,3475,3475,3475,3475,0
20240708,131200,11921885,3475,3475,3475,3475,0
20240708,131100,11921885,3475,3475,3475,3475,0
20240708,131000,11921885,3475,3475,3475,3475,0
20240708,130900,11921885,3475,3475,3475,3475,0
20240708,130800,11921885,3475,3475,3475,3475,0
20240708,130700,11921885,3475,3475,3475,3475,0
20240708,130600,11921885,3475,3475,3475,3475,0
20240708,130500,11921885,3475,3475,3475,3475,0
20240708,130400,11921885,3475,3475,3475,3475,0
20240708,130300,11921885,3475,3475,3475,3475,0
20240708,130200,11921885,3475,3475,3475,3475,0
20240708,130100,11921885,3475,3475,3475,3475,0
20240708,130000,11921885,3475,3475,3475,3475,0
20240708,125900,11921885,3475,3475,3475,3475,0
20240708,125800,11921885,3475,3475,3475,3475,0
20240708,125700,11921885,3475,3475,3475,3475,0
20240708,125600,11921885,3475,3475,3475,3475,0
20240708,125500,11921885,3475,3475,3475,3475,0
20240708,125400,11921885,3475,3475,3475,3475,1
20240708,125300,11918410,3475,3475,3475,3475,0
20240708,125200,11918410,3475,3475,3475,3475,0
20240708,125100,11918410,3475,3475,3475,3475,0
20240708,125000,11918410,3475,3475,3475,3475,4
20240708,124900,11904510,3480,3480,3480,3480,0
20240708,124800,11904510,3480,3480,3480,3480,0
20240708,124700,11904510,3480,3480,3480,3480,0
20240708,124600,11904510,3480,3480,3480,3480,0
20240708,124500,11904510,3480,3480,3480,3480,0
20240708,124400,11904510,3480,3480,3480,3480,0
20240708,124300,11904510,3480,3480,3480,3480,0
20240708,124200,11904510,3480,3480,3480,3480,0
20240708,124100,11904510,3480,3480,3480,3480,0
20240708,124000,11904510,3480,3480,3480,3480,0
20240708,123900,11904510,3480,3480,3480,3480,0
20240708,123800,11904510,3480,3480,3480,3480,0
20240708,123700,11904510,3480,3480,3480,3480,0
20240708,123600,11904510,3480,3480,3480,3480,0
20240708,123500,11904510,3480,3480,3480,3480,1
20240708,123400,11901030,3480,3480,3480,3480,0
20240708,123300,11901030,3480,3480,3480,3480,0
20240708,123200,11901030,3480,3480,3480,3480,0
20240708,123100,11901030,3480,3480,3480,3480,0
20240708,123000,11901030,3480,3480,3480,3480,0
20240708,122900,11901030,3480,3480,3480,3480,0
20240708,122800,11901030,3480,3480,3480,3480,0
20240708,122700,11901030,3480,3480,3480,3480,0
20240708,122600,11901030,3480,3480,3480,3480,0
20240708,122500,11901030,3480,3480,3480,3480,0
20240708,122400,11901030,3480,3480,3480,3480,0
20240708,122300,11901030,3480,3480,3480,3480,0
20240708,122200,11901030,3480,3480,3480,3480,0
20240708,122100,11901030,3480,3480,3480,3480,0
20240708,122000,11901030,3480,3480,3480,3480,0
20240708,121900,11901030,3480,3480,3480,3480,0
20240708,121800,11901030,3480,3480,3480,3480,0
20240708,121700,11901030,3480,3480,3480,3480,0
20240708,121600,11901030,3480,3480,3480,3480,0
20240708,121500,11901030,3480,3480,3480,3480,0
20240708,121400,11901030,3480,3480,3480,3480,0
20240708,121300,11901030,3480,3480,3480,3480,0
20240708,121200,11901030,3480,3480,3480,3480,0
20240708,121100,11901030,3480,3460,3480,3460,3
20240708,121000,11890630,3460,3460,3460,3460,0
20240708,120900,11890630,3460,3460,3460,3460,0
20240708,120800,11890630,3460,3460,3460,3460,0
20240708,120700,11890630,3460,3465,3465,3460,20
20240708,120600,11821375,3485,3485,3485,3485,0
20240708,120500,11821375,3485,3485,3485,3485,0
20240708,120400,11821375,3485,3485,3485,3485,0
20240708,120300,11821375,3485,3485,3485,3485,0
20240708,120200,11821375,3485,3485,3485,3485,0
20240708,120100,11821375,3485,3485,3485,3485,0
20240708,120000,11821375,3485,3485,3485,3485,0
20240708,115900,11821375,3485,3485,3485,3485,0
20240708,115800,11821375,3485,3485,3485,3485,0
20240708,115700,11821375,3485,3485,3485,3485,0
20240708,115600,11821375,3485,3485,3485,3485,0
20240708,115500,11821375,3485,3485,3485,3485,0
20240708,115400,11821375,3485,3485,3485,3485,0
20240708,115300,11821375,3485,3485,3485,3485,0
20240708,115200,11821375,3485,3485,3485,3485,0
20240708,115100,11821375,3485,3485,3485,3485,0
20240708,115000,11821375,3485,3485,3485,3485,0
20240708,114900,11821375,3485,3485,3485,3485,0
20240708,114800,11821375,3485,3485,3485,3485,0
20240708,114700,11821375,3485,3485,3485,3485,0
20240708,114600,11821375,3485,3485,3485,3485,0
20240708,114500,11821375,3485,3485,3485,3485,0
20240708,114400,11821375,3485,3485,3485,3485,0
20240708,114300,11821375,3485,3485,3485,3485,0
20240708,114200,11821375,3485,3485,3485,3485,0
20240708,114100,11821375,3485,3485,3485,3485,0
20240708,114000,11821375,3485,3485,3485,3485,0
20240708,113900,11821375,3485,3485,3485,3485,0
20240708,113800,11821375,3485,3485,3485,3485,0
20240708,113700,11821375,3485,3485,3485,3485,0
20240708,113600,11821375,3485,3485,3485,3485,0
20240708,113500,11821375,3485,3485,3485,3485,0
20240708,113400,11821375,3485,3485,3485,3485,0
20240708,113300,11821375,3485,3485,3485,3485,0
20240708,113200,11821375,3485,3485,3485,3485,0
20240708,113100,11821375,3485,3485,3485,3485,0
20240708,113000,11821375,3485,3485,3485,3485,0
20240708,112900,11821375,3485,3485,3485,3485,0
20240708,112800,11821375,3485,3485,3485,3485,0
20240708,112700,11821375,3485,3485,3485,3485,0
20240708,112600,11821375,3485,3485,3485,3485,0
20240708,112500,11821375,3485,3485,3485,3485,0
20240708,112400,11821375,3485,3485,3485,3485,0
20240708,112300,11821375,3485,3485,3485,3485,0
20240708,112200,11821375,3485,3485,3485,3485,0
20240708,112100,11821375,3485,3485,3485,3485,0
20240708,112000,11821375,3485,3485,3485,3485,0
20240708,111900,11821375,3485,3485,3485,3485,0
20240708,111800,11821375,3485,3485,3485,3485,0
20240708,111700,11821375,3485,3485,3485,3485,16
20240708,111600,11765615,3485,3485,3485,3485,0
20240708,111500,11765615,3485,3485,3485,3485,0
20240708,111400,11765615,3485,3485,3485,3485,0
20240708,111300,11765615,3485,3485,3485,3485,0
20240708,111200,11765615,3485,3485,3485,3485,0
20240708,111100,11765615,3485,3485,3485,3485,0
20240708,111000,11765615,3485,3485,3485,3485,0
20240708,110900,11765615,3485,3485,3485,3485,6
20240708,110800,11744705,3485,3485,3485,3485,0
20240708,110700,11744705,3485,3485,3485,3485,0
20240708,110600,11744705,3485,3485,3485,3485,0
20240708,110500,11744705,3485,3485,3485,3485,0
20240708,110400,11744705,3485,3485,3485,3485,0
20240708,110300,11744705,3485,3485,3485,3485,4
20240708,110200,11730765,3485,3485,3485,3485,0
20240708,110100,11730765,3485,3485,3485,3485,0
20240708,110000,11730765,3485,3485,3485,3485,0
20240708,105900,11730765,3485,3485,3485,3485,0
20240708,105800,11730765,3485,3485,3485,3485,0
20240708,105700,11730765,3485,3485,3485,3485,0
20240708,105600,11730765,3485,3485,3485,3485,0
20240708,105500,11730765,3485,3485,3485,3485,0
20240708,105400,11730765,3485,3485,3485,3485,0
20240708,105300,11730765,3485,3485,3485,3485,0
20240708,105200,11730765,3485,3485,3485,3485,0
20240708,105100,11730765,3485,3485,3485,3485,0
20240708,105000,11730765,3485,3485,3485,3485,0
20240708,104900,11730765,3485,3485,3485,3485,0
20240708,104800,11730765,3485,3485,3485,3485,0
20240708,104700,11730765,3485,3485,3485,3485,0
20240708,104600,11730765,3485,3485,3485,3485,0
20240708,104500,11730765,3485,3485,3485,3485,0
20240708,104400,11730765,3485,3485,3485,3485,0
20240708,104300,11730765,3485,3485,3485,3485,0
20240708,104200,11730765,3485,3485,3485,3485,1
20240708,104100,11727280,3465,3465,3465,3465,19
20240708,104000,11661445,3465,3465,3465,3465,766
20240708,103900,9007255,3470,3470,3470,3470,0
20240708,103800,9007255,3470,3470,3470,3470,2
20240708,103700,9000315,3470,3470,3470,3470,0
20240708,103600,9000315,3470,3475,3475,3470,212
20240708,103500,8264650,3485,3485,3485,3485,0
20240708,103400,8264650,3485,3485,3485,3485,0
20240708,103300,8264650,3485,3485,3485,3485,0
20240708,103200,8264650,3485,3485,3485,3485,0
20240708,103100,8264650,3485,3485,3485,3485,0
20240708,103000,8264650,3485,3485,3485,3485,1
20240708,102900,8261165,3475,3475,3475,3475,0
20240708,102800,8261165,3475,3475,3475,3475,0
20240708,102700,8261165,3475,3475,3475,3475,1
20240708,102600,8257690,3485,3485,3485,3485,0
20240708,102500,8257690,3485,3485,3485,3485,0
20240708,102400,8257690,3485,3485,3485,3485,0
20240708,102300,8257690,3485,3485,3485,3485,0
20240708,102200,8257690,3485,3485,3485,3485,0
20240708,102100,8257690,3485,3485,3485,3485,0
20240708,102000,8257690,3485,3485,3485,3485,0
20240708,101900,8257690,3485,3485,3485,3485,0
20240708,101800,8257690,3485,3475,3485,3475,5
20240708,101700,8240305,3485,3485,3485,3485,0
20240708,101600,8240305,3485,3480,3485,3475,4
20240708,101500,8226390,3485,3485,3485,3485,0
20240708,101400,8226390,3485,3485,3485,3485,0
20240708,101300,8226390,3485,3480,3485,3480,7
20240708,101200,8202020,3485,3485,3485,3485,0
20240708,101100,8202020,3485,3485,3485,3485,2
20240708,101000,8195050,3485,3485,3485,3485,2
20240708,100900,8188080,3485,3485,3485,3485,0
20240708,100800,8188080,3485,3490,3490,3485,5
20240708,100700,8170650,3490,3490,3490,3490,0
20240708,100600,8170650,3490,3490,3490,3490,2
20240708,100500,8163670,3490,3490,3490,3490,2
20240708,100400,8156690,3490,3490,3490,3490,100
20240708,100300,7807690,3490,3490,3490,3490,12
20240708,100200,7765810,3490,3490,3490,3490,0
20240708,100100,7765810,3490,3490,3490,3490,0
20240708,100000,7765810,3490,3490,3490,3490,0
20240708,095900,7765810,3490,3490,3490,3490,0
20240708,095800,7765810,3490,3490,3490,3490,0
20240708,095700,7765810,3490,3490,3490,3490,50
20240708,095600,7591310,3490,3490,3490,3490,0
20240708,095500,7591310,3490,3490,3490,3490,0
20240708,095400,7591310,3490,3490,3490,3490,0
20240708,095300,7591310,3490,3490,3490,3490,0
20240708,095200,7591310,3490,3490,3490,3490,0
20240708,095100,7591310,3490,3490,3490,3490,14
20240708,095000,7542450,3490,3490,3490,3490,0
20240708,094900,7542450,3490,3490,3490,3490,0
20240708,094800,7542450,3490,3490,3490,3490,0
20240708,094700,7542450,3490,3490,3490,3490,0
20240708,094600,7542450,3490,3490,3490,3490,0
20240708,094500,7542450,3490,3490,3490,3490,0
20240708,094400,7542450,3490,3490,3490,3490,0
20240708,094300,7542450,3490,3490,3490,3490,0
20240708,094200,7542450,3490,3475,3490,3475,296
20240708,094100,6509615,3475,3475,3475,3475,1
20240708,094000,6506140,3465,3470,3470,3465,150
20240708,093900,5986300,3475,3475,3475,3475,1
20240708,093800,5982825,3475,3475,3475,3475,0
20240708,093700,5982825,3475,3475,3475,3475,0
20240708,093600,5982825,3475,3475,3475,3475,2
20240708,093500,5975875,3475,3475,3475,3475,0
20240708,093400,5975875,3475,3475,3475,3475,0
20240708,093300,5975875,3475,3475,3475,3475,0
20240708,093200,5975875,3475,3475,3475,3475,0
20240708,093100,5975875,3475,3475,3475,3475,0
20240708,093000,5975875,3475,3475,3475,3475,0
20240708,092900,5975875,3475,3475,3475,3475,2
20240708,092800,5968925,3475,3475,3475,3475,0
20240708,092700,5968925,3475,3475,3475,3475,0
20240708,092600,5968925,3475,3475,3475,3475,0
20240708,092500,5968925,3475,3475,3475,3475,0
20240708,092400,5968925,3475,3485,3485,3475,82
20240708,092300,5683305,3485,3485,3485,3485,0
20240708,092200,5683305,3485,3485,3485,3485,0
20240708,092100,5683305,3485,3485,3485,3485,0
20240708,092000,5683305,3485,3485,3485,3485,0
20240708,091900,5683305,3485,3485,3485,3485,0
20240708,091800,5683305,3485,3485,3485,3485,0
20240708,091700,5683305,3485,3485,3485,3485,79
20240708,091600,5407990,3495,3495,3495,3495,0
20240708,091500,5407990,3495,3495,3495,3495,9
20240708,091400,5376535,3500,3500,3500,3500,0
20240708,091300,5376535,3500,3500,3500,3500,10
20240708,091200,5341535,3500,3500,3500,3500,0
20240708,091100,5341535,3500,3500,3500,3500,1
20240708,091000,5338035,3500,3500,3500,3500,150
20240708,090900,4813035,3500,3505,3505,3500,310
20240708,090800,3727085,3505,3520,3520,3505,457
20240708,090700,2120985,3530,3530,3530,3530,172
20240708,090600,1513825,3535,3535,3535,3535,71
20240708,090500,1262840,3540,3540,3540,3540,1
20240708,090400,1259300,3540,3540,3540,3540,178
20240708,090300,629180,3540,3540,3540,3540,0
20240708,090200,629180,3540,3540,3540,3540,0
20240708,090100,629180,3540,3540,3540,3540,0
20240708,090000,629180,3540,3530,3540,3530,178