KissMeData/039240/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,192600,139021120,3010,3010,3010,3010,230
20240708,192500,139021120,3010,3010,3010,3010,0
20240708,192400,139021120,3010,3010,3010,3010,0
20240708,192300,139021120,3010,3010,3010,3010,0
20240708,192200,139021120,3010,3010,3010,3010,0
20240708,192100,139021120,3010,3010,3010,3010,0
20240708,192000,139021120,3010,3010,3010,3010,0
20240708,191900,139021120,3010,3010,3010,3010,0
20240708,191800,139021120,3010,3010,3010,3010,0
20240708,191700,139021120,3010,3010,3010,3010,0
20240708,191600,139021120,3010,3010,3010,3010,0
20240708,191500,139021120,3010,3010,3010,3010,0
20240708,191400,139021120,3010,3010,3010,3010,0
20240708,191300,139021120,3010,3010,3010,3010,0
20240708,191200,139021120,3010,3010,3010,3010,0
20240708,191100,139021120,3010,3010,3010,3010,0
20240708,191000,139021120,3010,3010,3010,3010,0
20240708,190900,139021120,3010,3010,3010,3010,0
20240708,190800,139021120,3010,3010,3010,3010,0
20240708,190700,139021120,3010,3010,3010,3010,0
20240708,190600,139021120,3010,3010,3010,3010,0
20240708,190500,139021120,3010,3010,3010,3010,0
20240708,190400,139021120,3010,3010,3010,3010,0
20240708,190300,139021120,3010,3010,3010,3010,0
20240708,190200,139021120,3010,3010,3010,3010,0
20240708,190100,139021120,3010,3010,3010,3010,0
20240708,190000,139021120,3010,3010,3010,3010,0
20240708,185900,139021120,3010,3010,3010,3010,0
20240708,185800,139021120,3010,3010,3010,3010,0
20240708,185700,139021120,3010,3010,3010,3010,0
20240708,185600,139021120,3010,3010,3010,3010,230
20240708,185500,139021120,3010,3010,3010,3010,0
20240708,185400,139021120,3010,3010,3010,3010,0
20240708,185300,139021120,3010,3010,3010,3010,0
20240708,185200,139021120,3010,3010,3010,3010,0
20240708,185100,139021120,3010,3010,3010,3010,0
20240708,185000,139021120,3010,3010,3010,3010,0
20240708,184900,139021120,3010,3010,3010,3010,0
20240708,184800,139021120,3010,3010,3010,3010,0
20240708,184700,139021120,3010,3010,3010,3010,0
20240708,184600,139021120,3010,3010,3010,3010,0
20240708,184500,139021120,3010,3010,3010,3010,0
20240708,184400,139021120,3010,3010,3010,3010,0
20240708,184300,139021120,3010,3010,3010,3010,0
20240708,184200,139021120,3010,3010,3010,3010,0
20240708,184100,139021120,3010,3010,3010,3010,0
20240708,184000,139021120,3010,3010,3010,3010,0
20240708,183900,139021120,3010,3010,3010,3010,0
20240708,183800,139021120,3010,3010,3010,3010,0
20240708,183700,139021120,3010,3010,3010,3010,0
20240708,183600,139021120,3010,3010,3010,3010,0
20240708,183500,139021120,3010,3010,3010,3010,0
20240708,183400,139021120,3010,3010,3010,3010,0
20240708,183300,139021120,3010,3010,3010,3010,0
20240708,183200,139021120,3010,3010,3010,3010,0
20240708,183100,139021120,3010,3010,3010,3010,0
20240708,183000,139021120,3010,3010,3010,3010,0
20240708,182900,139021120,3010,3010,3010,3010,0
20240708,182800,139021120,3010,3010,3010,3010,0
20240708,182700,139021120,3010,3010,3010,3010,0
20240708,182600,139021120,3010,3010,3010,3010,230
20240708,182500,139021120,3010,3010,3010,3010,0
20240708,182400,139021120,3010,3010,3010,3010,0
20240708,182300,139021120,3010,3010,3010,3010,0
20240708,182200,139021120,3010,3010,3010,3010,0
20240708,182100,139021120,3010,3010,3010,3010,0
20240708,182000,139021120,3010,3010,3010,3010,0
20240708,181900,139021120,3010,3010,3010,3010,0
20240708,181800,139021120,3010,3010,3010,3010,0
20240708,181700,139021120,3010,3010,3010,3010,0
20240708,181600,139021120,3010,3010,3010,3010,0
20240708,181500,139021120,3010,3010,3010,3010,0
20240708,181400,139021120,3010,3010,3010,3010,0
20240708,181300,139021120,3010,3010,3010,3010,0
20240708,181200,139021120,3010,3010,3010,3010,0
20240708,181100,139021120,3010,3010,3010,3010,0
20240708,181000,139021120,3010,3010,3010,3010,0
20240708,180900,139021120,3010,3010,3010,3010,0
20240708,180800,139021120,3010,3010,3010,3010,0
20240708,180700,139021120,3010,3010,3010,3010,0
20240708,180600,139021120,3010,3010,3010,3010,0
20240708,180500,139021120,3010,3010,3010,3010,0
20240708,180400,139021120,3010,3010,3010,3010,0
20240708,180300,139021120,3010,3010,3010,3010,0
20240708,180200,139021120,3010,3010,3010,3010,0
20240708,180100,139021120,3010,3010,3010,3010,0
20240708,180000,139021120,3010,3010,3010,3010,0
20240708,175900,139021120,3010,3010,3010,3010,0
20240708,175800,139021120,3010,3010,3010,3010,0
20240708,175700,139021120,3010,3010,3010,3010,0
20240708,175600,139021120,3010,3010,3010,3010,230
20240708,175500,139021120,3010,3010,3010,3010,0
20240708,175400,139021120,3010,3010,3010,3010,0
20240708,175300,139021120,3010,3010,3010,3010,0
20240708,175200,139021120,3010,3010,3010,3010,0
20240708,175100,139021120,3010,3010,3010,3010,0
20240708,175000,139021120,3010,3010,3010,3010,0
20240708,174900,139021120,3010,3010,3010,3010,0
20240708,174800,139021120,3010,3010,3010,3010,0
20240708,174700,139021120,3010,3010,3010,3010,0
20240708,174600,139021120,3010,3010,3010,3010,0
20240708,174500,139021120,3010,3010,3010,3010,0
20240708,174400,139021120,3010,3010,3010,3010,0
20240708,174300,139021120,3010,3010,3010,3010,0
20240708,174200,139021120,3010,3010,3010,3010,0
20240708,174100,139021120,3010,3010,3010,3010,0
20240708,174000,139021120,3010,3010,3010,3010,0
20240708,173900,139021120,3010,3010,3010,3010,0
20240708,173800,139021120,3010,3010,3010,3010,0
20240708,173700,139021120,3010,3010,3010,3010,0
20240708,173600,139021120,3010,3010,3010,3010,0
20240708,173500,139021120,3010,3010,3010,3010,0
20240708,173400,139021120,3010,3010,3010,3010,0
20240708,173300,139021120,3010,3010,3010,3010,0
20240708,173200,139021120,3010,3010,3010,3010,0
20240708,173100,139021120,3010,3010,3010,3010,0
20240708,173000,139021120,3010,3010,3010,3010,0
20240708,172900,139021120,3010,3010,3010,3010,0
20240708,172800,139021120,3010,3010,3010,3010,0
20240708,172700,139021120,3010,3010,3010,3010,0
20240708,172600,139021120,3010,3010,3010,3010,230
20240708,172500,139021120,3010,3010,3010,3010,0
20240708,172400,139021120,3010,3010,3010,3010,0
20240708,172300,139021120,3010,3010,3010,3010,0
20240708,172200,139021120,3010,3010,3010,3010,0
20240708,172100,139021120,3010,3010,3010,3010,0
20240708,172000,139021120,3010,3010,3010,3010,0
20240708,171900,139021120,3010,3010,3010,3010,0
20240708,171800,139021120,3010,3010,3010,3010,0
20240708,171700,139021120,3010,3010,3010,3010,0
20240708,171600,139021120,3010,3010,3010,3010,0
20240708,171500,139021120,3010,3010,3010,3010,0
20240708,171400,139021120,3010,3010,3010,3010,0
20240708,171300,139021120,3010,3010,3010,3010,0
20240708,171200,139021120,3010,3010,3010,3010,0
20240708,171100,139021120,3010,3010,3010,3010,0
20240708,171000,139021120,3010,3010,3010,3010,0
20240708,170900,139021120,3010,3010,3010,3010,0
20240708,170800,139021120,3010,3010,3010,3010,0
20240708,170700,139021120,3010,3010,3010,3010,0
20240708,170600,139021120,3010,3010,3010,3010,0
20240708,170500,139021120,3010,3010,3010,3010,0
20240708,170400,139021120,3010,3010,3010,3010,0
20240708,170300,139021120,3010,3010,3010,3010,0
20240708,170200,139021120,3010,3010,3010,3010,0
20240708,170100,139021120,3010,3010,3010,3010,0
20240708,170000,139021120,3010,3010,3010,3010,0
20240708,165900,139021120,3010,3010,3010,3010,0
20240708,165800,139021120,3010,3010,3010,3010,0
20240708,165700,139021120,3010,3010,3010,3010,0
20240708,165600,139021120,3010,3010,3010,3010,230
20240708,165500,139021120,3010,3010,3010,3010,0
20240708,165400,139021120,3010,3010,3010,3010,0
20240708,165300,139021120,3010,3010,3010,3010,0
20240708,165200,139021120,3010,3010,3010,3010,0
20240708,165100,139021120,3010,3010,3010,3010,0
20240708,165000,139021120,3010,3010,3010,3010,0
20240708,164900,139021120,3010,3010,3010,3010,0
20240708,164800,139021120,3010,3010,3010,3010,0
20240708,164700,139021120,3010,3010,3010,3010,0
20240708,164600,139021120,3010,3010,3010,3010,0
20240708,164500,139021120,3010,3010,3010,3010,0
20240708,164400,139021120,3010,3010,3010,3010,0
20240708,164300,139021120,3010,3010,3010,3010,0
20240708,164200,139021120,3010,3010,3010,3010,0
20240708,164100,139021120,3010,3010,3010,3010,0
20240708,164000,139021120,3010,3010,3010,3010,0
20240708,163900,139021120,3010,3010,3010,3010,0
20240708,163800,139021120,3010,3010,3010,3010,0
20240708,163700,139021120,3010,3010,3010,3010,0
20240708,163600,139021120,3010,3010,3010,3010,0
20240708,163500,139021120,3010,3010,3010,3010,0
20240708,163400,139021120,3010,3010,3010,3010,0
20240708,163300,139021120,3010,3010,3010,3010,0
20240708,163200,139021120,3010,3010,3010,3010,0
20240708,163100,139021120,3010,3010,3010,3010,0
20240708,163000,139021120,3010,3010,3010,3010,0
20240708,162900,139021120,3010,3010,3010,3010,0
20240708,162800,139021120,3010,3010,3010,3010,0
20240708,162700,139021120,3010,3010,3010,3010,0
20240708,162600,139021120,3010,3010,3010,3010,230
20240708,162500,139021120,3010,3010,3010,3010,0
20240708,162400,139021120,3010,3010,3010,3010,0
20240708,162300,139021120,3010,3010,3010,3010,0
20240708,162200,139021120,3010,3010,3010,3010,0
20240708,162100,139021120,3010,3010,3010,3010,0
20240708,162000,139021120,3010,3010,3010,3010,0
20240708,161900,139021120,3010,3010,3010,3010,0
20240708,161800,139021120,3010,3010,3010,3010,0
20240708,161700,139021120,3010,3010,3010,3010,0
20240708,161600,139021120,3010,3010,3010,3010,0
20240708,161500,139021120,3010,3010,3010,3010,0
20240708,161400,139021120,3010,3010,3010,3010,0
20240708,161300,139021120,3010,3010,3010,3010,0
20240708,161200,139021120,3010,3010,3010,3010,0
20240708,161100,139021120,3010,3010,3010,3010,0
20240708,161000,139021120,3010,3010,3010,3010,0
20240708,160900,139021120,3010,3010,3010,3010,0
20240708,160800,139021120,3010,3010,3010,3010,0
20240708,160700,139021120,3010,3010,3010,3010,0
20240708,160600,139021120,3010,3010,3010,3010,0
20240708,160500,139021120,3010,3010,3010,3010,0
20240708,160400,139021120,3010,3010,3010,3010,0
20240708,160300,139021120,3010,3010,3010,3010,0
20240708,160200,139021120,3010,3010,3010,3010,0
20240708,160100,139021120,3010,3010,3010,3010,0
20240708,160000,139021120,3010,3010,3010,3010,0
20240708,155900,139021120,3010,3010,3010,3010,0
20240708,155800,139021120,3010,3010,3010,3010,0
20240708,155700,139021120,3010,3010,3010,3010,0
20240708,155600,139021120,3010,3010,3010,3010,230
20240708,155500,139021120,3010,3010,3010,3010,0
20240708,155400,139021120,3010,3010,3010,3010,0
20240708,155300,139021120,3010,3010,3010,3010,0
20240708,155200,139021120,3010,3010,3010,3010,0
20240708,155100,139021120,3010,3010,3010,3010,0
20240708,155000,139021120,3010,3010,3010,3010,0
20240708,154900,139021120,3010,3010,3010,3010,0
20240708,154800,139021120,3010,3010,3010,3010,0
20240708,154700,139021120,3010,3010,3010,3010,0
20240708,154600,139021120,3010,3010,3010,3010,0
20240708,154500,139021120,3010,3010,3010,3010,0
20240708,154400,139021120,3010,3010,3010,3010,0
20240708,154300,139021120,3010,3010,3010,3010,0
20240708,154200,139021120,3010,3010,3010,3010,0
20240708,154100,139021120,3010,3010,3010,3010,0
20240708,154000,139021120,3010,3010,3010,3010,0
20240708,153900,139021120,3010,3010,3010,3010,0
20240708,153800,139021120,3010,3010,3010,3010,0
20240708,153700,139021120,3010,3010,3010,3010,0
20240708,153600,139021120,3010,3010,3010,3010,0
20240708,153500,139021120,3010,3010,3010,3010,0
20240708,153400,139021120,3010,3010,3010,3010,0
20240708,153300,139021120,3010,3010,3010,3010,0
20240708,153200,139021120,3010,3010,3010,3010,0
20240708,153100,139021120,3010,3010,3010,3010,0
20240708,153000,139021120,3010,3010,3010,3010,230
20240708,152900,138328820,3015,3015,3015,3015,0
20240708,152800,138328820,3015,3015,3015,3015,0
20240708,152700,138328820,3015,3015,3015,3015,0
20240708,152600,138328820,3015,3015,3015,3015,0
20240708,152500,138328820,3015,3015,3015,3015,0
20240708,152400,138328820,3015,3015,3015,3015,0
20240708,152300,138328820,3015,3015,3015,3015,0
20240708,152200,138328820,3015,3015,3015,3015,0
20240708,152100,138328820,3015,3015,3015,3015,0
20240708,152000,138328820,3015,3015,3015,3015,0
20240708,151900,138328820,3015,3015,3015,3015,11
20240708,151800,138295655,3015,3010,3015,3010,198
20240708,151700,137698795,3010,3010,3010,3010,0
20240708,151600,137698795,3010,3010,3010,3010,0
20240708,151500,137698795,3010,3010,3010,3010,110
20240708,151400,137367695,3015,3015,3015,3015,1
20240708,151300,137364680,3020,3015,3020,3015,664
20240708,151200,135360580,3015,3015,3015,3015,0
20240708,151100,135360580,3015,3015,3015,3015,0
20240708,151000,135360580,3015,3015,3015,3015,1
20240708,150900,135357565,3015,3015,3015,3015,10
20240708,150800,135327415,3015,3015,3015,3015,0
20240708,150700,135327415,3015,3015,3015,3015,0
20240708,150600,135327415,3015,3015,3015,3015,0
20240708,150500,135327415,3015,3015,3015,3015,0
20240708,150400,135327415,3015,3015,3015,3015,0
20240708,150300,135327415,3015,3015,3015,3015,0
20240708,150200,135327415,3015,3015,3015,3015,0
20240708,150100,135327415,3015,3015,3015,3015,344
20240708,150000,134290255,3020,3020,3020,3020,0
20240708,145900,134290255,3020,3020,3020,3020,0
20240708,145800,134290255,3020,3020,3020,3020,0
20240708,145700,134290255,3020,3020,3020,3020,1
20240708,145600,134287235,3015,3015,3015,3015,0
20240708,145500,134287235,3015,3015,3015,3015,6
20240708,145400,134269145,3020,3020,3020,3020,76
20240708,145300,134039625,3020,3020,3020,3020,0
20240708,145200,134039625,3020,3015,3020,3015,19
20240708,145100,133982335,3015,3015,3015,3015,40
20240708,145000,133861735,3015,3015,3015,3015,292
20240708,144900,132981355,3020,3020,3020,3020,0
20240708,144800,132981355,3020,3020,3020,3020,0
20240708,144700,132981355,3020,3020,3020,3020,0
20240708,144600,132981355,3020,3020,3020,3020,0
20240708,144500,132981355,3020,3020,3020,3020,0
20240708,144400,132981355,3020,3020,3020,3020,0
20240708,144300,132981355,3020,3020,3020,3020,0
20240708,144200,132981355,3020,3020,3020,3020,0
20240708,144100,132981355,3020,3020,3020,3020,0
20240708,144000,132981355,3020,3020,3020,3020,0
20240708,143900,132981355,3020,3020,3020,3020,0
20240708,143800,132981355,3020,3020,3020,3020,0
20240708,143700,132981355,3020,3020,3020,3020,0
20240708,143600,132981355,3020,3020,3020,3020,3
20240708,143500,132972295,3020,3020,3020,3020,2
20240708,143400,132966255,3020,3020,3020,3020,0
20240708,143300,132966255,3020,3020,3020,3020,0
20240708,143200,132966255,3020,3020,3020,3020,0
20240708,143100,132966255,3020,3020,3020,3020,0
20240708,143000,132966255,3020,3020,3020,3020,5
20240708,142900,132951155,3020,3020,3020,3020,0
20240708,142800,132951155,3020,3020,3020,3020,0
20240708,142700,132951155,3020,3020,3020,3020,0
20240708,142600,132951155,3020,3020,3020,3020,0
20240708,142500,132951155,3020,3020,3020,3020,0
20240708,142400,132951155,3020,3020,3020,3020,0
20240708,142300,132951155,3020,3020,3020,3020,0
20240708,142200,132951155,3020,3020,3020,3020,0
20240708,142100,132951155,3020,3020,3020,3020,0
20240708,142000,132951155,3020,3020,3020,3020,0
20240708,141900,132951155,3020,3020,3020,3020,0
20240708,141800,132951155,3020,3020,3020,3020,165
20240708,141700,132452855,3020,3020,3020,3020,0
20240708,141600,132452855,3020,3020,3020,3020,0
20240708,141500,132452855,3020,3020,3020,3020,0
20240708,141400,132452855,3020,3020,3020,3020,0
20240708,141300,132452855,3020,3020,3020,3020,17
20240708,141200,132401515,3020,3020,3020,3020,1617
20240708,141100,127518175,3020,3020,3020,3020,0
20240708,141000,127518175,3020,3020,3020,3020,5
20240708,140900,127503075,3020,3020,3020,3020,6
20240708,140800,127484955,3020,3020,3020,3020,0
20240708,140700,127484955,3020,3020,3020,3020,1
20240708,140600,127481935,3020,3020,3020,3020,0
20240708,140500,127481935,3020,3020,3020,3020,71
20240708,140400,127267515,3020,3020,3020,3020,700
20240708,140300,125153515,3015,3015,3015,3015,0
20240708,140200,125153515,3015,3015,3015,3015,0
20240708,140100,125153515,3015,3015,3015,3015,0
20240708,140000,125153515,3015,3015,3015,3015,161
20240708,135900,124668100,3015,3015,3015,3015,700
20240708,135800,122557600,3015,3015,3015,3015,0
20240708,135700,122557600,3015,3015,3015,3015,0
20240708,135600,122557600,3015,3015,3015,3015,1
20240708,135500,122554585,3005,3010,3010,3005,300
20240708,135400,121652835,3015,3015,3015,3015,169
20240708,135300,121143300,3010,3010,3010,3010,250
20240708,135200,120390800,3010,3010,3010,3010,4295
20240708,135100,107462850,3010,3010,3010,3010,0
20240708,135000,107462850,3010,3010,3010,3010,600
20240708,134900,105656850,3010,3005,3010,3005,329
20240708,134800,104666705,3010,3010,3010,3010,19
20240708,134700,104609515,3010,3010,3010,3010,0
20240708,134600,104609515,3010,3010,3010,3010,600
20240708,134500,102803515,3010,3010,3010,3010,300
20240708,134400,101900515,3010,3005,3010,3005,1000
20240708,134300,98891515,3010,3010,3010,3010,0
20240708,134200,98891515,3010,3010,3010,3010,60
20240708,134100,98710915,3010,3010,3010,3010,1208
20240708,134000,95074835,3010,3010,3010,3010,237
20240708,133900,94361465,3010,3010,3010,3010,230
20240708,133800,93669165,3010,3010,3010,3010,200
20240708,133700,93067165,3010,3010,3010,3010,30
20240708,133600,92976865,3010,3010,3010,3010,300
20240708,133500,92073865,3010,3010,3010,3010,48
20240708,133400,91929385,3010,3010,3010,3010,200
20240708,133300,91327385,3010,3010,3010,3010,400
20240708,133200,90123385,3010,3010,3010,3010,105
20240708,133100,89807335,3010,3010,3010,3010,50
20240708,133000,89656835,3010,3010,3010,3010,30
20240708,132900,89566535,3010,3010,3010,3010,10
20240708,132800,89536435,3010,3010,3010,3010,0
20240708,132700,89536435,3010,3010,3010,3010,0
20240708,132600,89536435,3010,3010,3010,3010,10
20240708,132500,89506335,3010,3010,3010,3010,50
20240708,132400,89355835,3010,3010,3010,3010,43
20240708,132300,89226405,3010,3010,3010,3010,20
20240708,132200,89166205,3010,3010,3010,3010,30
20240708,132100,89075905,3010,3010,3010,3010,18
20240708,132000,89021725,3010,3010,3010,3010,0
20240708,131900,89021725,3010,3010,3010,3010,0
20240708,131800,89021725,3010,3010,3010,3010,332
20240708,131700,88022405,3010,3010,3010,3010,27
20240708,131600,87941135,3010,3010,3010,3010,30
20240708,131500,87850835,3010,3010,3010,3010,0
20240708,131400,87850835,3010,3010,3010,3010,0
20240708,131300,87850835,3010,3010,3010,3010,0
20240708,131200,87850835,3010,3010,3010,3010,50
20240708,131100,87700335,3010,3010,3010,3010,0
20240708,131000,87700335,3010,3010,3010,3010,0
20240708,130900,87700335,3010,3010,3010,3010,1
20240708,130800,87697325,3005,3005,3005,3005,0
20240708,130700,87697325,3005,3005,3005,3005,385
20240708,130600,86540400,3005,3005,3005,3005,0
20240708,130500,86540400,3005,3005,3005,3005,0
20240708,130400,86540400,3005,3005,3005,3005,0
20240708,130300,86540400,3005,3005,3005,3005,0
20240708,130200,86540400,3005,3005,3005,3005,0
20240708,130100,86540400,3005,3005,3005,3005,0
20240708,130000,86540400,3005,3005,3005,3005,10
20240708,125900,86510350,3010,3010,3010,3010,0
20240708,125800,86510350,3010,3010,3010,3010,0
20240708,125700,86510350,3010,3010,3010,3010,0
20240708,125600,86510350,3010,3010,3010,3010,0
20240708,125500,86510350,3010,3010,3010,3010,0
20240708,125400,86510350,3010,3010,3010,3010,0
20240708,125300,86510350,3010,3010,3010,3010,0
20240708,125200,86510350,3010,3010,3010,3010,0
20240708,125100,86510350,3010,3010,3010,3010,0
20240708,125000,86510350,3010,3010,3010,3010,0
20240708,124900,86510350,3010,3010,3010,3010,0
20240708,124800,86510350,3010,3010,3010,3010,0
20240708,124700,86510350,3010,3010,3010,3010,0
20240708,124600,86510350,3010,3010,3010,3010,0
20240708,124500,86510350,3010,3010,3010,3010,0
20240708,124400,86510350,3010,3010,3010,3010,0
20240708,124300,86510350,3010,3010,3010,3010,0
20240708,124200,86510350,3010,3010,3010,3010,0
20240708,124100,86510350,3010,3010,3010,3010,0
20240708,124000,86510350,3010,3010,3010,3010,0
20240708,123900,86510350,3010,3010,3010,3010,0
20240708,123800,86510350,3010,3010,3010,3010,0
20240708,123700,86510350,3010,3010,3010,3010,0
20240708,123600,86510350,3010,3010,3010,3010,0
20240708,123500,86510350,3010,3010,3010,3010,5
20240708,123400,86495300,3010,3010,3010,3010,0
20240708,123300,86495300,3010,3010,3010,3010,0
20240708,123200,86495300,3010,3010,3010,3010,0
20240708,123100,86495300,3010,3010,3010,3010,0
20240708,123000,86495300,3010,3010,3010,3010,1
20240708,122900,86492290,3010,3010,3010,3010,0
20240708,122800,86492290,3010,3010,3010,3010,6
20240708,122700,86474230,3010,3010,3010,3010,299
20240708,122600,85574240,3010,3010,3010,3010,0
20240708,122500,85574240,3010,3010,3010,3010,1
20240708,122400,85571230,3005,3005,3005,3005,0
20240708,122300,85571230,3005,3005,3005,3005,1000
20240708,122200,82566230,3005,3005,3005,3005,0
20240708,122100,82566230,3005,3005,3005,3005,0
20240708,122000,82566230,3005,3005,3005,3005,0
20240708,121900,82566230,3005,3005,3005,3005,0
20240708,121800,82566230,3005,3005,3005,3005,333
20240708,121700,81565565,3005,3005,3005,3005,0
20240708,121600,81565565,3005,3005,3005,3005,0
20240708,121500,81565565,3005,3005,3005,3005,0
20240708,121400,81565565,3005,3005,3005,3005,0
20240708,121300,81565565,3005,3005,3005,3005,0
20240708,121200,81565565,3005,3005,3005,3005,0
20240708,121100,81565565,3005,3005,3005,3005,34
20240708,121000,81463395,3000,3000,3000,3000,0
20240708,120900,81463395,3000,3000,3000,3000,0
20240708,120800,81463395,3000,3000,3000,3000,0
20240708,120700,81463395,3000,3000,3000,3000,0
20240708,120600,81463395,3000,3000,3000,3000,0
20240708,120500,81463395,3000,3000,3000,3000,0
20240708,120400,81463395,3000,3000,3000,3000,0
20240708,120300,81463395,3000,3000,3000,3000,5
20240708,120200,81448395,3010,3010,3010,3010,0
20240708,120100,81448395,3010,3010,3010,3010,0
20240708,120000,81448395,3010,3010,3010,3010,0
20240708,115900,81448395,3010,3010,3010,3010,0
20240708,115800,81448395,3010,3010,3010,3010,0
20240708,115700,81448395,3010,3010,3010,3000,1002
20240708,115600,78442375,3000,3000,3000,3000,0
20240708,115500,78442375,3000,3000,3000,3000,0
20240708,115400,78442375,3000,3000,3000,3000,0
20240708,115300,78442375,3000,3000,3000,3000,0
20240708,115200,78442375,3000,3000,3000,3000,0
20240708,115100,78442375,3000,3000,3000,3000,0
20240708,115000,78442375,3000,3000,3000,3000,0
20240708,114900,78442375,3000,3000,3000,3000,0
20240708,114800,78442375,3000,3000,3000,3000,200
20240708,114700,77842375,3000,3000,3000,3000,0
20240708,114600,77842375,3000,3000,3000,3000,1000
20240708,114500,74842375,3010,3010,3010,3010,0
20240708,114400,74842375,3010,3010,3010,3010,1
20240708,114300,74839365,3010,3010,3010,3010,0
20240708,114200,74839365,3010,3010,3010,3010,0
20240708,114100,74839365,3010,3010,3010,3010,0
20240708,114000,74839365,3010,3010,3010,3010,0
20240708,113900,74839365,3010,3010,3010,3010,1
20240708,113800,74836355,3010,3010,3010,3010,0
20240708,113700,74836355,3010,3010,3010,3010,0
20240708,113600,74836355,3010,3010,3010,3010,0
20240708,113500,74836355,3010,3010,3010,3010,0
20240708,113400,74836355,3010,3010,3010,3010,0
20240708,113300,74836355,3010,3010,3010,3010,0
20240708,113200,74836355,3010,3010,3010,3010,0
20240708,113100,74836355,3010,3010,3010,3010,0
20240708,113000,74836355,3010,3010,3010,3010,0
20240708,112900,74836355,3010,3010,3010,3010,0
20240708,112800,74836355,3010,3010,3010,3010,0
20240708,112700,74836355,3010,3010,3010,3010,0
20240708,112600,74836355,3010,3010,3010,3010,0
20240708,112500,74836355,3010,3010,3010,3010,0
20240708,112400,74836355,3010,3010,3010,3010,0
20240708,112300,74836355,3010,3010,3010,3010,500
20240708,112200,73331355,3010,3010,3010,3010,0
20240708,112100,73331355,3010,3005,3010,3005,89
20240708,112000,73063905,3005,3005,3005,3005,0
20240708,111900,73063905,3005,3005,3005,3005,0
20240708,111800,73063905,3005,3005,3005,3005,200
20240708,111700,72462905,3005,3005,3005,3005,0
20240708,111600,72462905,3005,3005,3005,3005,0
20240708,111500,72462905,3005,3000,3005,3000,913
20240708,111400,69723840,3005,3005,3005,3005,0
20240708,111300,69723840,3005,3005,3005,3005,0
20240708,111200,69723840,3005,3005,3005,3005,0
20240708,111100,69723840,3005,3005,3005,3005,1
20240708,111000,69720835,3000,3000,3000,3000,1385
20240708,110900,65565835,3000,3000,3000,3000,0
20240708,110800,65565835,3000,3000,3000,3000,0
20240708,110700,65565835,3000,3000,3000,3000,1666
20240708,110600,60567835,3000,3000,3000,3000,0
20240708,110500,60567835,3000,3000,3000,3000,0
20240708,110400,60567835,3000,3000,3000,3000,0
20240708,110300,60567835,3000,3000,3000,3000,100
20240708,110200,60267835,3000,3000,3000,3000,0
20240708,110100,60267835,3000,3000,3000,3000,0
20240708,110000,60267835,3000,2995,3000,2995,302
20240708,105900,59363340,2995,2995,2995,2995,500
20240708,105800,57865840,2990,2990,2995,2990,386
20240708,105700,56711695,2985,2995,2995,2985,10153
20240708,105600,26344940,3000,3000,3000,3000,0
20240708,105500,26344940,3000,3000,3000,3000,1023
20240708,105400,23275940,3005,3005,3005,3005,0
20240708,105300,23275940,3005,3005,3005,3005,0
20240708,105200,23275940,3005,3005,3005,3005,0
20240708,105100,23275940,3005,3005,3005,3005,0
20240708,105000,23275940,3005,3005,3005,3005,0
20240708,104900,23275940,3005,3005,3005,3005,0
20240708,104800,23275940,3005,3005,3005,3005,0
20240708,104700,23275940,3005,3005,3005,3005,0
20240708,104600,23275940,3005,3005,3005,3005,0
20240708,104500,23275940,3005,3005,3005,3005,0
20240708,104400,23275940,3005,3005,3005,3005,0
20240708,104300,23275940,3005,3005,3005,3005,0
20240708,104200,23275940,3005,3005,3005,3005,0
20240708,104100,23275940,3005,3005,3005,3005,0
20240708,104000,23275940,3005,3005,3005,3005,0
20240708,103900,23275940,3005,3005,3005,3005,0
20240708,103800,23275940,3005,3005,3005,3005,0
20240708,103700,23275940,3005,3005,3005,3005,5
20240708,103600,23260915,3010,3010,3010,3010,0
20240708,103500,23260915,3010,3010,3010,3010,0
20240708,103400,23260915,3010,3010,3010,3010,0
20240708,103300,23260915,3010,3010,3010,3010,0
20240708,103200,23260915,3010,3010,3010,3010,0
20240708,103100,23260915,3010,3010,3010,3010,0
20240708,103000,23260915,3010,3010,3010,3010,0
20240708,102900,23260915,3010,3010,3010,3010,16
20240708,102800,23212755,3010,3010,3010,3010,0
20240708,102700,23212755,3010,3010,3010,3010,0
20240708,102600,23212755,3010,3010,3010,3010,0
20240708,102500,23212755,3010,3010,3010,3010,0
20240708,102400,23212755,3010,3010,3010,3010,0
20240708,102300,23212755,3010,3010,3010,3010,0
20240708,102200,23212755,3010,3010,3010,3010,1
20240708,102100,23209745,3010,3000,3010,3000,1001
20240708,102000,20206735,3010,3010,3010,3010,0
20240708,101900,20206735,3010,3010,3010,3010,0
20240708,101800,20206735,3010,3010,3010,3010,0
20240708,101700,20206735,3010,3010,3010,3010,1
20240708,101600,20203725,3000,3000,3000,3000,90
20240708,101500,19933725,3010,3010,3010,3010,0
20240708,101400,19933725,3010,3010,3010,3010,0
20240708,101300,19933725,3010,3010,3010,3010,1
20240708,101200,19930715,3000,3000,3000,3000,4
20240708,101100,19918715,3010,3010,3010,3010,0
20240708,101000,19918715,3010,3010,3010,3010,8
20240708,100900,19894635,3010,3010,3010,3010,1
20240708,100800,19891625,3010,3010,3010,3010,44
20240708,100700,19759185,3010,3005,3010,3005,13
20240708,100600,19720115,3010,3010,3010,3010,3
20240708,100500,19711085,3010,3005,3010,3005,16
20240708,100400,19662950,3010,3010,3010,3010,2
20240708,100300,19656930,3010,3010,3010,3010,7
20240708,100200,19635860,3010,3010,3010,3010,1
20240708,100100,19632850,3010,3010,3010,3010,1
20240708,100000,19629840,3010,3010,3010,3010,1
20240708,095900,19626830,3000,3000,3000,3000,0
20240708,095800,19626830,3000,3000,3000,3000,0
20240708,095700,19626830,3000,3000,3000,3000,890
20240708,095600,16956830,3010,3010,3010,3010,0
20240708,095500,16956830,3010,3010,3010,3010,0
20240708,095400,16956830,3010,3010,3010,3010,2
20240708,095300,16950810,3010,3010,3010,3010,0
20240708,095200,16950810,3010,3010,3010,3010,0
20240708,095100,16950810,3010,3010,3010,3010,0
20240708,095000,16950810,3010,3010,3010,3010,0
20240708,094900,16950810,3010,3010,3010,3010,0
20240708,094800,16950810,3010,3010,3010,3010,0
20240708,094700,16950810,3010,3010,3010,3010,0
20240708,094600,16950810,3010,3010,3010,3010,0
20240708,094500,16950810,3010,3010,3010,3010,0
20240708,094400,16950810,3010,3010,3010,3010,1
20240708,094300,16947800,3000,3000,3000,3000,500
20240708,094200,15447800,3010,3010,3010,3010,1
20240708,094100,15444790,2995,3005,3005,2995,150
20240708,094000,14995500,3010,3005,3010,3005,2
20240708,093900,14989485,3005,3005,3005,3005,800
20240708,093800,12585485,3005,3005,3005,3005,1
20240708,093700,12582480,3005,3005,3005,3005,0
20240708,093600,12582480,3005,3005,3005,3005,0
20240708,093500,12582480,3005,3005,3005,3005,0
20240708,093400,12582480,3005,3005,3005,3005,0
20240708,093300,12582480,3005,3005,3005,3005,1
20240708,093200,12579475,3000,3005,3010,3000,3
20240708,093100,12570460,3010,3010,3010,3010,0
20240708,093000,12570460,3010,3010,3010,3010,0
20240708,092900,12570460,3010,3010,3010,3010,0
20240708,092800,12570460,3010,2995,3010,2995,151
20240708,092700,12115965,3010,2995,3010,2995,11
20240708,092600,12083005,3010,3000,3010,3000,4
20240708,092500,12070975,3010,3000,3010,3000,2
20240708,092400,12064965,3010,3010,3010,3010,0
20240708,092300,12064965,3010,3010,3010,3010,0
20240708,092200,12064965,3010,3010,3010,2995,68
20240708,092100,11860585,3000,3000,3005,2990,2499
20240708,092000,4384215,3000,3000,3000,3000,12
20240708,091900,4348215,3010,3010,3010,3010,0
20240708,091800,4348215,3010,3010,3010,3010,0
20240708,091700,4348215,3010,3010,3010,3010,1
20240708,091600,4345205,3010,3010,3010,3010,0
20240708,091500,4345205,3010,3010,3010,3010,0
20240708,091400,4345205,3010,2995,3010,2995,2
20240708,091300,4339200,3010,3010,3010,3010,2
20240708,091200,4333180,3010,3010,3010,3010,0
20240708,091100,4333180,3010,3005,3010,3005,31
20240708,091000,4240020,3005,3005,3005,3005,200
20240708,090900,3639020,3005,3005,3005,3005,1
20240708,090800,3636015,3005,3005,3005,3005,0
20240708,090700,3636015,3005,3000,3005,3000,11
20240708,090600,3603010,3005,3000,3005,3000,2
20240708,090500,3597005,3005,3005,3005,3005,0
20240708,090400,3597005,3005,3005,3005,3005,0
20240708,090300,3597005,3005,2995,3005,2995,2
20240708,090200,3591005,3005,3005,3005,3005,0
20240708,090100,3591005,3005,3005,3005,3005,0
20240708,090000,3591005,3005,2990,3005,2990,1201