KissMeData/080470/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,195900,87837620,4190,4190,4190,4190,609
20240704,195800,87837620,4190,4190,4190,4190,0
20240704,195700,87837620,4190,4190,4190,4190,0
20240704,195600,87837620,4190,4190,4190,4190,0
20240704,195500,87837620,4190,4190,4190,4190,0
20240704,195400,87837620,4190,4190,4190,4190,0
20240704,195300,87837620,4190,4190,4190,4190,0
20240704,195200,87837620,4190,4190,4190,4190,0
20240704,195100,87837620,4190,4190,4190,4190,0
20240704,195000,87837620,4190,4190,4190,4190,0
20240704,194900,87837620,4190,4190,4190,4190,0
20240704,194800,87837620,4190,4190,4190,4190,0
20240704,194700,87837620,4190,4190,4190,4190,0
20240704,194600,87837620,4190,4190,4190,4190,0
20240704,194500,87837620,4190,4190,4190,4190,0
20240704,194400,87837620,4190,4190,4190,4190,0
20240704,194300,87837620,4190,4190,4190,4190,0
20240704,194200,87837620,4190,4190,4190,4190,0
20240704,194100,87837620,4190,4190,4190,4190,0
20240704,194000,87837620,4190,4190,4190,4190,0
20240704,193900,87837620,4190,4190,4190,4190,0
20240704,193800,87837620,4190,4190,4190,4190,0
20240704,193700,87837620,4190,4190,4190,4190,0
20240704,193600,87837620,4190,4190,4190,4190,0
20240704,193500,87837620,4190,4190,4190,4190,0
20240704,193400,87837620,4190,4190,4190,4190,0
20240704,193300,87837620,4190,4190,4190,4190,0
20240704,193200,87837620,4190,4190,4190,4190,0
20240704,193100,87837620,4190,4190,4190,4190,0
20240704,193000,87837620,4190,4190,4190,4190,0
20240704,192900,87837620,4190,4190,4190,4190,609
20240704,192800,87837620,4190,4190,4190,4190,0
20240704,192700,87837620,4190,4190,4190,4190,0
20240704,192600,87837620,4190,4190,4190,4190,0
20240704,192500,87837620,4190,4190,4190,4190,0
20240704,192400,87837620,4190,4190,4190,4190,0
20240704,192300,87837620,4190,4190,4190,4190,0
20240704,192200,87837620,4190,4190,4190,4190,0
20240704,192100,87837620,4190,4190,4190,4190,0
20240704,192000,87837620,4190,4190,4190,4190,0
20240704,191900,87837620,4190,4190,4190,4190,0
20240704,191800,87837620,4190,4190,4190,4190,0
20240704,191700,87837620,4190,4190,4190,4190,0
20240704,191600,87837620,4190,4190,4190,4190,0
20240704,191500,87837620,4190,4190,4190,4190,0
20240704,191400,87837620,4190,4190,4190,4190,0
20240704,191300,87837620,4190,4190,4190,4190,0
20240704,191200,87837620,4190,4190,4190,4190,0
20240704,191100,87837620,4190,4190,4190,4190,0
20240704,191000,87837620,4190,4190,4190,4190,0
20240704,190900,87837620,4190,4190,4190,4190,0
20240704,190800,87837620,4190,4190,4190,4190,0
20240704,190700,87837620,4190,4190,4190,4190,0
20240704,190600,87837620,4190,4190,4190,4190,0
20240704,190500,87837620,4190,4190,4190,4190,0
20240704,190400,87837620,4190,4190,4190,4190,0
20240704,190300,87837620,4190,4190,4190,4190,0
20240704,190200,87837620,4190,4190,4190,4190,0
20240704,190100,87837620,4190,4190,4190,4190,0
20240704,190000,87837620,4190,4190,4190,4190,0
20240704,185900,87837620,4190,4190,4190,4190,609
20240704,185800,87837620,4190,4190,4190,4190,0
20240704,185700,87837620,4190,4190,4190,4190,0
20240704,185600,87837620,4190,4190,4190,4190,0
20240704,185500,87837620,4190,4190,4190,4190,0
20240704,185400,87837620,4190,4190,4190,4190,0
20240704,185300,87837620,4190,4190,4190,4190,0
20240704,185200,87837620,4190,4190,4190,4190,0
20240704,185100,87837620,4190,4190,4190,4190,0
20240704,185000,87837620,4190,4190,4190,4190,0
20240704,184900,87837620,4190,4190,4190,4190,0
20240704,184800,87837620,4190,4190,4190,4190,0
20240704,184700,87837620,4190,4190,4190,4190,0
20240704,184600,87837620,4190,4190,4190,4190,0
20240704,184500,87837620,4190,4190,4190,4190,0
20240704,184400,87837620,4190,4190,4190,4190,0
20240704,184300,87837620,4190,4190,4190,4190,0
20240704,184200,87837620,4190,4190,4190,4190,0
20240704,184100,87837620,4190,4190,4190,4190,0
20240704,184000,87837620,4190,4190,4190,4190,0
20240704,183900,87837620,4190,4190,4190,4190,0
20240704,183800,87837620,4190,4190,4190,4190,0
20240704,183700,87837620,4190,4190,4190,4190,0
20240704,183600,87837620,4190,4190,4190,4190,0
20240704,183500,87837620,4190,4190,4190,4190,0
20240704,183400,87837620,4190,4190,4190,4190,0
20240704,183300,87837620,4190,4190,4190,4190,0
20240704,183200,87837620,4190,4190,4190,4190,0
20240704,183100,87837620,4190,4190,4190,4190,0
20240704,183000,87837620,4190,4190,4190,4190,0
20240704,182900,87837620,4190,4190,4190,4190,609
20240704,182800,87837620,4190,4190,4190,4190,0
20240704,182700,87837620,4190,4190,4190,4190,0
20240704,182600,87837620,4190,4190,4190,4190,0
20240704,182500,87837620,4190,4190,4190,4190,0
20240704,182400,87837620,4190,4190,4190,4190,0
20240704,182300,87837620,4190,4190,4190,4190,0
20240704,182200,87837620,4190,4190,4190,4190,0
20240704,182100,87837620,4190,4190,4190,4190,0
20240704,182000,87837620,4190,4190,4190,4190,0
20240704,181900,87837620,4190,4190,4190,4190,0
20240704,181800,87837620,4190,4190,4190,4190,0
20240704,181700,87837620,4190,4190,4190,4190,0
20240704,181600,87837620,4190,4190,4190,4190,0
20240704,181500,87837620,4190,4190,4190,4190,0
20240704,181400,87837620,4190,4190,4190,4190,0
20240704,181300,87837620,4190,4190,4190,4190,0
20240704,181200,87837620,4190,4190,4190,4190,0
20240704,181100,87837620,4190,4190,4190,4190,0
20240704,181000,87837620,4190,4190,4190,4190,0
20240704,180900,87837620,4190,4190,4190,4190,0
20240704,180800,87837620,4190,4190,4190,4190,0
20240704,180700,87837620,4190,4190,4190,4190,0
20240704,180600,87837620,4190,4190,4190,4190,0
20240704,180500,87837620,4190,4190,4190,4190,0
20240704,180400,87837620,4190,4190,4190,4190,0
20240704,180300,87837620,4190,4190,4190,4190,0
20240704,180200,87837620,4190,4190,4190,4190,0
20240704,180100,87837620,4190,4190,4190,4190,0
20240704,180000,87837620,4190,4190,4190,4190,0
20240704,175900,87837620,4190,4190,4190,4190,609
20240704,175800,87837620,4190,4190,4190,4190,0
20240704,175700,87837620,4190,4190,4190,4190,0
20240704,175600,87837620,4190,4190,4190,4190,0
20240704,175500,87837620,4190,4190,4190,4190,0
20240704,175400,87837620,4190,4190,4190,4190,0
20240704,175300,87837620,4190,4190,4190,4190,0
20240704,175200,87837620,4190,4190,4190,4190,0
20240704,175100,87837620,4190,4190,4190,4190,0
20240704,175000,87837620,4190,4190,4190,4190,0
20240704,174900,87837620,4190,4190,4190,4190,0
20240704,174800,87837620,4190,4190,4190,4190,0
20240704,174700,87837620,4190,4190,4190,4190,0
20240704,174600,87837620,4190,4190,4190,4190,0
20240704,174500,87837620,4190,4190,4190,4190,0
20240704,174400,87837620,4190,4190,4190,4190,0
20240704,174300,87837620,4190,4190,4190,4190,0
20240704,174200,87837620,4190,4190,4190,4190,0
20240704,174100,87837620,4190,4190,4190,4190,0
20240704,174000,87837620,4190,4190,4190,4190,0
20240704,173900,87837620,4190,4190,4190,4190,0
20240704,173800,87837620,4190,4190,4190,4190,0
20240704,173700,87837620,4190,4190,4190,4190,0
20240704,173600,87837620,4190,4190,4190,4190,0
20240704,173500,87837620,4190,4190,4190,4190,0
20240704,173400,87837620,4190,4190,4190,4190,0
20240704,173300,87837620,4190,4190,4190,4190,0
20240704,173200,87837620,4190,4190,4190,4190,0
20240704,173100,87837620,4190,4190,4190,4190,0
20240704,173000,87837620,4190,4190,4190,4190,0
20240704,172900,87837620,4190,4190,4190,4190,609
20240704,172800,87837620,4190,4190,4190,4190,0
20240704,172700,87837620,4190,4190,4190,4190,0
20240704,172600,87837620,4190,4190,4190,4190,0
20240704,172500,87837620,4190,4190,4190,4190,0
20240704,172400,87837620,4190,4190,4190,4190,0
20240704,172300,87837620,4190,4190,4190,4190,0
20240704,172200,87837620,4190,4190,4190,4190,0
20240704,172100,87837620,4190,4190,4190,4190,0
20240704,172000,87837620,4190,4190,4190,4190,0
20240704,171900,87837620,4190,4190,4190,4190,0
20240704,171800,87837620,4190,4190,4190,4190,0
20240704,171700,87837620,4190,4190,4190,4190,0
20240704,171600,87837620,4190,4190,4190,4190,0
20240704,171500,87837620,4190,4190,4190,4190,0
20240704,171400,87837620,4190,4190,4190,4190,0
20240704,171300,87837620,4190,4190,4190,4190,0
20240704,171200,87837620,4190,4190,4190,4190,0
20240704,171100,87837620,4190,4190,4190,4190,0
20240704,171000,87837620,4190,4190,4190,4190,0
20240704,170900,87837620,4190,4190,4190,4190,0
20240704,170800,87837620,4190,4190,4190,4190,0
20240704,170700,87837620,4190,4190,4190,4190,0
20240704,170600,87837620,4190,4190,4190,4190,0
20240704,170500,87837620,4190,4190,4190,4190,0
20240704,170400,87837620,4190,4190,4190,4190,0
20240704,170300,87837620,4190,4190,4190,4190,0
20240704,170200,87837620,4190,4190,4190,4190,0
20240704,170100,87837620,4190,4190,4190,4190,0
20240704,170000,87837620,4190,4190,4190,4190,0
20240704,165900,87837620,4190,4190,4190,4190,609
20240704,165800,87837620,4190,4190,4190,4190,0
20240704,165700,87837620,4190,4190,4190,4190,0
20240704,165600,87837620,4190,4190,4190,4190,0
20240704,165500,87837620,4190,4190,4190,4190,0
20240704,165400,87837620,4190,4190,4190,4190,0
20240704,165300,87837620,4190,4190,4190,4190,0
20240704,165200,87837620,4190,4190,4190,4190,0
20240704,165100,87837620,4190,4190,4190,4190,0
20240704,165000,87837620,4190,4190,4190,4190,0
20240704,164900,87837620,4190,4190,4190,4190,0
20240704,164800,87837620,4190,4190,4190,4190,0
20240704,164700,87837620,4190,4190,4190,4190,0
20240704,164600,87837620,4190,4190,4190,4190,0
20240704,164500,87837620,4190,4190,4190,4190,0
20240704,164400,87837620,4190,4190,4190,4190,0
20240704,164300,87837620,4190,4190,4190,4190,0
20240704,164200,87837620,4190,4190,4190,4190,0
20240704,164100,87837620,4190,4190,4190,4190,0
20240704,164000,87837620,4190,4190,4190,4190,0
20240704,163900,87837620,4190,4190,4190,4190,0
20240704,163800,87837620,4190,4190,4190,4190,0
20240704,163700,87837620,4190,4190,4190,4190,0
20240704,163600,87837620,4190,4190,4190,4190,0
20240704,163500,87837620,4190,4190,4190,4190,0
20240704,163400,87837620,4190,4190,4190,4190,0
20240704,163300,87837620,4190,4190,4190,4190,0
20240704,163200,87837620,4190,4190,4190,4190,0
20240704,163100,87837620,4190,4190,4190,4190,0
20240704,163000,87837620,4190,4190,4190,4190,0
20240704,162900,87837620,4190,4190,4190,4190,609
20240704,162800,87837620,4190,4190,4190,4190,0
20240704,162700,87837620,4190,4190,4190,4190,0
20240704,162600,87837620,4190,4190,4190,4190,0
20240704,162500,87837620,4190,4190,4190,4190,0
20240704,162400,87837620,4190,4190,4190,4190,0
20240704,162300,87837620,4190,4190,4190,4190,0
20240704,162200,87837620,4190,4190,4190,4190,0
20240704,162100,87837620,4190,4190,4190,4190,0
20240704,162000,87837620,4190,4190,4190,4190,0
20240704,161900,87837620,4190,4190,4190,4190,0
20240704,161800,87837620,4190,4190,4190,4190,0
20240704,161700,87837620,4190,4190,4190,4190,0
20240704,161600,87837620,4190,4190,4190,4190,0
20240704,161500,87837620,4190,4190,4190,4190,0
20240704,161400,87837620,4190,4190,4190,4190,0
20240704,161300,87837620,4190,4190,4190,4190,0
20240704,161200,87837620,4190,4190,4190,4190,0
20240704,161100,87837620,4190,4190,4190,4190,0
20240704,161000,87837620,4190,4190,4190,4190,0
20240704,160900,87837620,4190,4190,4190,4190,0
20240704,160800,87837620,4190,4190,4190,4190,0
20240704,160700,87837620,4190,4190,4190,4190,0
20240704,160600,87837620,4190,4190,4190,4190,0
20240704,160500,87837620,4190,4190,4190,4190,0
20240704,160400,87837620,4190,4190,4190,4190,0
20240704,160300,87837620,4190,4190,4190,4190,0
20240704,160200,87837620,4190,4190,4190,4190,0
20240704,160100,87837620,4190,4190,4190,4190,0
20240704,160000,87837620,4190,4190,4190,4190,0
20240704,155900,87837620,4190,4190,4190,4190,609
20240704,155800,87837620,4190,4190,4190,4190,0
20240704,155700,87837620,4190,4190,4190,4190,0
20240704,155600,87837620,4190,4190,4190,4190,0
20240704,155500,87837620,4190,4190,4190,4190,0
20240704,155400,87837620,4190,4190,4190,4190,0
20240704,155300,87837620,4190,4190,4190,4190,0
20240704,155200,87837620,4190,4190,4190,4190,0
20240704,155100,87837620,4190,4190,4190,4190,0
20240704,155000,87837620,4190,4190,4190,4190,0
20240704,154900,87837620,4190,4190,4190,4190,0
20240704,154800,87837620,4190,4190,4190,4190,0
20240704,154700,87837620,4190,4190,4190,4190,0
20240704,154600,87837620,4190,4190,4190,4190,0
20240704,154500,87837620,4190,4190,4190,4190,0
20240704,154400,87837620,4190,4190,4190,4190,0
20240704,154300,87837620,4190,4190,4190,4190,0
20240704,154200,87837620,4190,4190,4190,4190,0
20240704,154100,87837620,4190,4190,4190,4190,0
20240704,154000,87837620,4190,4190,4190,4190,0
20240704,153900,87837620,4190,4190,4190,4190,0
20240704,153800,87837620,4190,4190,4190,4190,0
20240704,153700,87837620,4190,4190,4190,4190,0
20240704,153600,87837620,4190,4190,4190,4190,0
20240704,153500,87837620,4190,4190,4190,4190,0
20240704,153400,87837620,4190,4190,4190,4190,0
20240704,153300,87837620,4190,4190,4190,4190,0
20240704,153200,87837620,4190,4190,4190,4190,0
20240704,153100,87837620,4190,4190,4190,4190,0
20240704,153000,87837620,4190,4190,4190,4190,609
20240704,152900,85285910,4145,4145,4145,4145,0
20240704,152800,85285910,4145,4145,4145,4145,0
20240704,152700,85285910,4145,4145,4145,4145,0
20240704,152600,85285910,4145,4145,4145,4145,0
20240704,152500,85285910,4145,4145,4145,4145,0
20240704,152400,85285910,4145,4145,4145,4145,0
20240704,152300,85285910,4145,4145,4145,4145,0
20240704,152200,85285910,4145,4145,4145,4145,0
20240704,152100,85285910,4145,4145,4145,4145,0
20240704,152000,85285910,4145,4145,4145,4145,0
20240704,151900,85285910,4145,4130,4145,4130,719
20240704,151800,82310540,4105,4105,4105,4105,18
20240704,151700,82236650,4100,4100,4100,4100,0
20240704,151600,82236650,4100,4100,4100,4100,0
20240704,151500,82236650,4100,4100,4100,4100,0
20240704,151400,82236650,4100,4100,4100,4100,0
20240704,151300,82236650,4100,4100,4100,4100,0
20240704,151200,82236650,4100,4100,4100,4100,0
20240704,151100,82236650,4100,4100,4100,4100,0
20240704,151000,82236650,4100,4100,4100,4100,0
20240704,150900,82236650,4100,4100,4100,4100,0
20240704,150800,82236650,4100,4100,4100,4100,1686
20240704,150700,75324050,4100,4090,4100,4090,19
20240704,150600,75246210,4075,4075,4075,4075,0
20240704,150500,75246210,4075,4075,4075,4075,0
20240704,150400,75246210,4075,4075,4075,4075,0
20240704,150300,75246210,4075,4075,4075,4075,1
20240704,150200,75242135,4085,4085,4085,4085,0
20240704,150100,75242135,4085,4085,4085,4085,0
20240704,150000,75242135,4085,4085,4085,4085,0
20240704,145900,75242135,4085,4085,4085,4085,1500
20240704,145800,69114635,4085,4085,4085,4085,0
20240704,145700,69114635,4085,4085,4085,4085,0
20240704,145600,69114635,4085,4085,4085,4085,0
20240704,145500,69114635,4085,4080,4085,4080,633
20240704,145400,66528920,4085,4085,4085,4085,0
20240704,145300,66528920,4085,4085,4085,4085,0
20240704,145200,66528920,4085,4085,4085,4085,0
20240704,145100,66528920,4085,4085,4085,4085,0
20240704,145000,66528920,4085,4085,4085,4085,0
20240704,144900,66528920,4085,4085,4085,4085,0
20240704,144800,66528920,4085,4085,4085,4085,0
20240704,144700,66528920,4085,4085,4085,4085,0
20240704,144600,66528920,4085,4085,4085,4085,0
20240704,144500,66528920,4085,4085,4085,4085,0
20240704,144400,66528920,4085,4085,4085,4085,0
20240704,144300,66528920,4085,4085,4085,4085,0
20240704,144200,66528920,4085,4085,4085,4085,0
20240704,144100,66528920,4085,4085,4085,4085,0
20240704,144000,66528920,4085,4060,4085,4060,103
20240704,143900,66109645,4070,4070,4070,4070,0
20240704,143800,66109645,4070,4070,4070,4070,0
20240704,143700,66109645,4070,4070,4070,4070,0
20240704,143600,66109645,4070,4070,4070,4070,0
20240704,143500,66109645,4070,4070,4070,4070,0
20240704,143400,66109645,4070,4070,4070,4070,0
20240704,143300,66109645,4070,4070,4070,4070,2
20240704,143200,66101505,4070,4070,4070,4070,0
20240704,143100,66101505,4070,4070,4070,4070,50
20240704,143000,65898005,4070,4070,4070,4070,0
20240704,142900,65898005,4070,4070,4070,4070,0
20240704,142800,65898005,4070,4070,4070,4070,200
20240704,142700,65084005,4070,4070,4070,4070,0
20240704,142600,65084005,4070,4070,4070,4070,0
20240704,142500,65084005,4070,4070,4070,4070,0
20240704,142400,65084005,4070,4070,4070,4070,25
20240704,142300,64982255,4060,4060,4060,4060,0
20240704,142200,64982255,4060,4060,4060,4060,0
20240704,142100,64982255,4060,4060,4060,4060,24
20240704,142000,64884815,4065,4065,4065,4065,20
20240704,141900,64803515,4070,4070,4070,4070,0
20240704,141800,64803515,4070,4070,4070,4070,0
20240704,141700,64803515,4070,4070,4070,4070,0
20240704,141600,64803515,4070,4070,4070,4070,0
20240704,141500,64803515,4070,4075,4075,4070,44
20240704,141400,64624230,4075,4075,4075,4075,0
20240704,141300,64624230,4075,4075,4075,4075,0
20240704,141200,64624230,4075,4075,4075,4075,0
20240704,141100,64624230,4075,4075,4075,4075,0
20240704,141000,64624230,4075,4075,4075,4075,0
20240704,140900,64624230,4075,4075,4075,4075,0
20240704,140800,64624230,4075,4075,4075,4075,0
20240704,140700,64624230,4075,4075,4075,4075,0
20240704,140600,64624230,4075,4075,4075,4075,0
20240704,140500,64624230,4075,4075,4075,4075,0
20240704,140400,64624230,4075,4075,4075,4075,0
20240704,140300,64624230,4075,4075,4075,4075,0
20240704,140200,64624230,4075,4075,4075,4075,0
20240704,140100,64624230,4075,4075,4075,4075,0
20240704,140000,64624230,4075,4075,4075,4075,0
20240704,135900,64624230,4075,4075,4075,4075,900
20240704,135800,60956730,4075,4075,4075,4075,0
20240704,135700,60956730,4075,4075,4075,4075,0
20240704,135600,60956730,4075,4075,4075,4075,0
20240704,135500,60956730,4075,4075,4075,4075,0
20240704,135400,60956730,4075,4075,4075,4075,0
20240704,135300,60956730,4075,4075,4075,4075,0
20240704,135200,60956730,4075,4075,4075,4075,0
20240704,135100,60956730,4075,4075,4075,4075,2077
20240704,135000,52492955,4075,4075,4075,4075,93
20240704,134900,52113980,4075,4075,4075,4075,0
20240704,134800,52113980,4075,4075,4075,4075,14
20240704,134700,52056930,4060,4060,4060,4060,0
20240704,134600,52056930,4060,4060,4060,4060,0
20240704,134500,52056930,4060,4060,4060,4060,0
20240704,134400,52056930,4060,4060,4060,4060,0
20240704,134300,52056930,4060,4060,4060,4060,0
20240704,134200,52056930,4060,4060,4060,4060,0
20240704,134100,52056930,4060,4060,4060,4060,0
20240704,134000,52056930,4060,4060,4060,4060,0
20240704,133900,52056930,4060,4060,4060,4060,0
20240704,133800,52056930,4060,4060,4060,4060,0
20240704,133700,52056930,4060,4060,4060,4060,17
20240704,133600,51987910,4065,4065,4065,4065,0
20240704,133500,51987910,4065,4065,4065,4065,5398
20240704,133400,30045040,4065,4065,4065,4065,0
20240704,133300,30045040,4065,4065,4065,4065,0
20240704,133200,30045040,4065,4065,4065,4065,0
20240704,133100,30045040,4065,4065,4065,4065,0
20240704,133000,30045040,4065,4070,4070,4065,681
20240704,132900,27274550,4075,4075,4075,4075,0
20240704,132800,27274550,4075,4075,4075,4075,0
20240704,132700,27274550,4075,4075,4075,4075,0
20240704,132600,27274550,4075,4075,4075,4075,0
20240704,132500,27274550,4075,4075,4075,4075,0
20240704,132400,27274550,4075,4075,4075,4075,0
20240704,132300,27274550,4075,4075,4075,4075,0
20240704,132200,27274550,4075,4075,4075,4075,0
20240704,132100,27274550,4075,4075,4075,4075,0
20240704,132000,27274550,4075,4075,4075,4075,30
20240704,131900,27152300,4075,4075,4075,4075,2
20240704,131800,27144150,4075,4075,4075,4075,0
20240704,131700,27144150,4075,4075,4075,4075,0
20240704,131600,27144150,4075,4075,4075,4075,0
20240704,131500,27144150,4075,4075,4075,4075,0
20240704,131400,27144150,4075,4075,4075,4075,0
20240704,131300,27144150,4075,4075,4075,4075,0
20240704,131200,27144150,4075,4075,4075,4075,0
20240704,131100,27144150,4075,4075,4075,4075,0
20240704,131000,27144150,4075,4075,4075,4075,0
20240704,130900,27144150,4075,4075,4075,4075,0
20240704,130800,27144150,4075,4075,4075,4075,0
20240704,130700,27144150,4075,4075,4075,4075,0
20240704,130600,27144150,4075,4075,4075,4075,0
20240704,130500,27144150,4075,4075,4075,4075,0
20240704,130400,27144150,4075,4075,4075,4075,0
20240704,130300,27144150,4075,4075,4075,4075,0
20240704,130200,27144150,4075,4075,4075,4075,0
20240704,130100,27144150,4075,4075,4075,4075,0
20240704,130000,27144150,4075,4075,4075,4075,0
20240704,125900,27144150,4075,4075,4075,4075,0
20240704,125800,27144150,4075,4075,4075,4075,0
20240704,125700,27144150,4075,4075,4075,4075,0
20240704,125600,27144150,4075,4075,4075,4075,0
20240704,125500,27144150,4075,4075,4075,4075,125
20240704,125400,26634775,4080,4080,4080,4080,0
20240704,125300,26634775,4080,4080,4080,4080,0
20240704,125200,26634775,4080,4080,4080,4080,0
20240704,125100,26634775,4080,4080,4080,4080,0
20240704,125000,26634775,4080,4080,4080,4080,0
20240704,124900,26634775,4080,4080,4080,4080,0
20240704,124800,26634775,4080,4080,4080,4080,0
20240704,124700,26634775,4080,4080,4080,4080,0
20240704,124600,26634775,4080,4080,4080,4080,0
20240704,124500,26634775,4080,4080,4080,4080,200
20240704,124400,25818775,4080,4080,4080,4080,0
20240704,124300,25818775,4080,4080,4080,4080,210
20240704,124200,24961975,4075,4075,4075,4075,0
20240704,124100,24961975,4075,4075,4075,4075,0
20240704,124000,24961975,4075,4075,4075,4075,0
20240704,123900,24961975,4075,4075,4075,4075,0
20240704,123800,24961975,4075,4075,4075,4075,0
20240704,123700,24961975,4075,4080,4080,4075,235
20240704,123600,24003650,4085,4085,4085,4085,0
20240704,123500,24003650,4085,4085,4085,4085,0
20240704,123400,24003650,4085,4085,4085,4085,0
20240704,123300,24003650,4085,4085,4085,4085,0
20240704,123200,24003650,4085,4085,4085,4085,0
20240704,123100,24003650,4085,4085,4085,4085,0
20240704,123000,24003650,4085,4085,4085,4085,0
20240704,122900,24003650,4085,4085,4085,4085,0
20240704,122800,24003650,4085,4085,4085,4085,0
20240704,122700,24003650,4085,4085,4085,4085,0
20240704,122600,24003650,4085,4085,4085,4085,0
20240704,122500,24003650,4085,4085,4085,4085,0
20240704,122400,24003650,4085,4085,4085,4085,0
20240704,122300,24003650,4085,4085,4085,4085,0
20240704,122200,24003650,4085,4085,4085,4085,0
20240704,122100,24003650,4085,4085,4085,4085,10
20240704,122000,23962800,4080,4080,4080,4080,2
20240704,121900,23954640,4085,4085,4085,4085,0
20240704,121800,23954640,4085,4085,4085,4085,0
20240704,121700,23954640,4085,4085,4085,4085,0
20240704,121600,23954640,4085,4085,4085,4085,0
20240704,121500,23954640,4085,4085,4085,4085,0
20240704,121400,23954640,4085,4085,4085,4085,0
20240704,121300,23954640,4085,4085,4085,4085,0
20240704,121200,23954640,4085,4085,4085,4085,0
20240704,121100,23954640,4085,4085,4085,4085,0
20240704,121000,23954640,4085,4085,4085,4085,220
20240704,120900,23055940,4085,4085,4085,4085,0
20240704,120800,23055940,4085,4085,4085,4085,0
20240704,120700,23055940,4085,4085,4085,4085,65
20240704,120600,22790415,4085,4085,4085,4085,0
20240704,120500,22790415,4085,4085,4085,4085,0
20240704,120400,22790415,4085,4085,4085,4085,20
20240704,120300,22708715,4085,4085,4085,4085,0
20240704,120200,22708715,4085,4085,4085,4085,100
20240704,120100,22300215,4085,4085,4085,4085,0
20240704,120000,22300215,4085,4085,4085,4085,0
20240704,115900,22300215,4085,4085,4085,4085,0
20240704,115800,22300215,4085,4085,4085,4085,0
20240704,115700,22300215,4085,4085,4085,4085,0
20240704,115600,22300215,4085,4085,4085,4085,0
20240704,115500,22300215,4085,4085,4085,4085,0
20240704,115400,22300215,4085,4085,4085,4085,0
20240704,115300,22300215,4085,4085,4085,4085,0
20240704,115200,22300215,4085,4085,4085,4085,3
20240704,115100,22287960,4085,4085,4085,4085,0
20240704,115000,22287960,4085,4085,4085,4085,0
20240704,114900,22287960,4085,4085,4085,4085,0
20240704,114800,22287960,4085,4085,4085,4085,0
20240704,114700,22287960,4085,4085,4085,4085,0
20240704,114600,22287960,4085,4085,4085,4085,0
20240704,114500,22287960,4085,4085,4085,4085,0
20240704,114400,22287960,4085,4085,4085,4085,0
20240704,114300,22287960,4085,4085,4085,4085,0
20240704,114200,22287960,4085,4085,4085,4085,0
20240704,114100,22287960,4085,4085,4085,4085,0
20240704,114000,22287960,4085,4085,4085,4085,100
20240704,113900,21879460,4085,4085,4085,4085,0
20240704,113800,21879460,4085,4085,4085,4085,0
20240704,113700,21879460,4085,4085,4085,4085,0
20240704,113600,21879460,4085,4085,4085,4085,3
20240704,113500,21867205,4085,4085,4085,4085,0
20240704,113400,21867205,4085,4085,4085,4085,0
20240704,113300,21867205,4085,4085,4085,4085,0
20240704,113200,21867205,4085,4085,4085,4085,0
20240704,113100,21867205,4085,4085,4085,4085,0
20240704,113000,21867205,4085,4085,4085,4085,0
20240704,112900,21867205,4085,4085,4085,4085,0
20240704,112800,21867205,4085,4085,4085,4085,26
20240704,112700,21760995,4085,4085,4085,4085,0
20240704,112600,21760995,4085,4085,4085,4085,0
20240704,112500,21760995,4085,4085,4085,4085,0
20240704,112400,21760995,4085,4085,4085,4085,0
20240704,112300,21760995,4085,4085,4085,4085,0
20240704,112200,21760995,4085,4085,4085,4085,0
20240704,112100,21760995,4085,4085,4085,4085,0
20240704,112000,21760995,4085,4085,4085,4085,0
20240704,111900,21760995,4085,4085,4085,4085,0
20240704,111800,21760995,4085,4085,4085,4085,0
20240704,111700,21760995,4085,4085,4085,4085,0
20240704,111600,21760995,4085,4085,4085,4085,0
20240704,111500,21760995,4085,4085,4085,4085,0
20240704,111400,21760995,4085,4085,4085,4085,9
20240704,111300,21724230,4085,4085,4085,4085,0
20240704,111200,21724230,4085,4085,4085,4085,2
20240704,111100,21716060,4085,4085,4085,4085,0
20240704,111000,21716060,4085,4085,4085,4085,0
20240704,110900,21716060,4085,4085,4085,4085,0
20240704,110800,21716060,4085,4085,4085,4085,0
20240704,110700,21716060,4085,4085,4085,4085,0
20240704,110600,21716060,4085,4085,4085,4085,0
20240704,110500,21716060,4085,4085,4085,4085,78
20240704,110400,21397430,4085,4085,4085,4085,11
20240704,110300,21352495,4085,4085,4085,4085,17
20240704,110200,21283050,4085,4085,4085,4085,0
20240704,110100,21283050,4085,4085,4085,4085,100
20240704,110000,20874550,4090,4090,4090,4090,0
20240704,105900,20874550,4090,4090,4090,4090,200
20240704,105800,20056550,4090,4090,4090,4090,1
20240704,105700,20052460,4090,4095,4095,4090,395
20240704,105600,18436860,4095,4095,4095,4095,0
20240704,105500,18436860,4095,4095,4095,4095,0
20240704,105400,18436860,4095,4095,4095,4095,0
20240704,105300,18436860,4095,4095,4095,4095,0
20240704,105200,18436860,4095,4095,4095,4095,0
20240704,105100,18436860,4095,4095,4095,4095,0
20240704,105000,18436860,4095,4095,4095,4095,0
20240704,104900,18436860,4095,4095,4095,4095,0
20240704,104800,18436860,4095,4095,4095,4095,0
20240704,104700,18436860,4095,4095,4095,4095,100
20240704,104600,18027360,4090,4090,4090,4090,0
20240704,104500,18027360,4090,4090,4090,4090,0
20240704,104400,18027360,4090,4090,4090,4090,0
20240704,104300,18027360,4090,4090,4090,4090,0
20240704,104200,18027360,4090,4090,4090,4090,0
20240704,104100,18027360,4090,4090,4090,4090,0
20240704,104000,18027360,4090,4090,4090,4090,0
20240704,103900,18027360,4090,4090,4090,4090,0
20240704,103800,18027360,4090,4090,4090,4090,0
20240704,103700,18027360,4090,4090,4090,4090,0
20240704,103600,18027360,4090,4110,4110,4090,850
20240704,103500,14547805,4110,4110,4110,4110,0
20240704,103400,14547805,4110,4110,4110,4110,0
20240704,103300,14547805,4110,4110,4110,4110,0
20240704,103200,14547805,4110,4120,4120,4110,50
20240704,103100,14342285,4125,4125,4125,4125,0
20240704,103000,14342285,4125,4125,4125,4125,0
20240704,102900,14342285,4125,4125,4125,4125,0
20240704,102800,14342285,4125,4125,4125,4125,0
20240704,102700,14342285,4125,4125,4125,4125,30
20240704,102600,14218535,4125,4125,4125,4125,0
20240704,102500,14218535,4125,4125,4125,4125,0
20240704,102400,14218535,4125,4125,4125,4125,0
20240704,102300,14218535,4125,4125,4125,4125,0
20240704,102200,14218535,4125,4125,4125,4125,0
20240704,102100,14218535,4125,4125,4125,4125,1
20240704,102000,14214410,4125,4125,4125,4125,0
20240704,101900,14214410,4125,4125,4125,4125,0
20240704,101800,14214410,4125,4125,4125,4125,0
20240704,101700,14214410,4125,4125,4125,4125,0
20240704,101600,14214410,4125,4130,4130,4125,10
20240704,101500,14173155,4125,4125,4125,4125,0
20240704,101400,14173155,4125,4125,4125,4125,0
20240704,101300,14173155,4125,4125,4125,4125,0
20240704,101200,14173155,4125,4125,4125,4125,0
20240704,101100,14173155,4125,4125,4125,4125,0
20240704,101000,14173155,4125,4125,4125,4125,4
20240704,100900,14156655,4125,4125,4125,4125,0
20240704,100800,14156655,4125,4125,4125,4125,0
20240704,100700,14156655,4125,4125,4125,4125,0
20240704,100600,14156655,4125,4125,4125,4125,120
20240704,100500,13661655,4125,4125,4125,4125,14
20240704,100400,13603905,4125,4125,4125,4125,0
20240704,100300,13603905,4125,4125,4125,4125,0
20240704,100200,13603905,4125,4130,4130,4125,165
20240704,100100,12922605,4130,4130,4130,4130,0
20240704,100000,12922605,4130,4130,4130,4130,0
20240704,095900,12922605,4130,4130,4130,4130,54
20240704,095800,12699585,4130,4130,4130,4130,1
20240704,095700,12695455,4130,4130,4130,4130,0
20240704,095600,12695455,4130,4130,4130,4130,0
20240704,095500,12695455,4130,4130,4130,4130,0
20240704,095400,12695455,4130,4130,4130,4130,0
20240704,095300,12695455,4130,4130,4130,4130,0
20240704,095200,12695455,4130,4130,4130,4130,0
20240704,095100,12695455,4130,4130,4130,4130,0
20240704,095000,12695455,4130,4130,4130,4130,0
20240704,094900,12695455,4130,4130,4130,4130,0
20240704,094800,12695455,4130,4130,4130,4130,0
20240704,094700,12695455,4130,4130,4130,4130,0
20240704,094600,12695455,4130,4130,4130,4130,0
20240704,094500,12695455,4130,4130,4130,4130,0
20240704,094400,12695455,4130,4130,4130,4130,0
20240704,094300,12695455,4130,4130,4130,4130,90
20240704,094200,12323755,4135,4135,4135,4135,0
20240704,094100,12323755,4135,4135,4135,4135,0
20240704,094000,12323755,4135,4135,4135,4135,0
20240704,093900,12323755,4135,4135,4135,4135,7
20240704,093800,12294810,4135,4135,4135,4135,0
20240704,093700,12294810,4135,4135,4135,4135,584
20240704,093600,9879970,4125,4125,4125,4125,0
20240704,093500,9879970,4125,4125,4125,4125,0
20240704,093400,9879970,4125,4135,4135,4125,135
20240704,093300,9322795,4125,4125,4125,4125,0
20240704,093200,9322795,4125,4125,4125,4125,0
20240704,093100,9322795,4125,4125,4125,4125,39
20240704,093000,9161920,4125,4125,4125,4125,0
20240704,092900,9161920,4125,4125,4125,4125,0
20240704,092800,9161920,4125,4125,4125,4125,1
20240704,092700,9157795,4130,4130,4130,4130,6
20240704,092600,9133015,4090,4090,4090,4090,0
20240704,092500,9133015,4090,4090,4090,4090,0
20240704,092400,9133015,4090,4090,4090,4090,0
20240704,092300,9133015,4090,4090,4090,4090,0
20240704,092200,9133015,4090,4090,4090,4090,0
20240704,092100,9133015,4090,4090,4090,4090,0
20240704,092000,9133015,4090,4090,4090,4090,0
20240704,091900,9133015,4090,4090,4090,4090,0
20240704,091800,9133015,4090,4090,4090,4090,0
20240704,091700,9133015,4090,4090,4090,4090,0
20240704,091600,9133015,4090,4090,4090,4090,0
20240704,091500,9133015,4090,4090,4090,4090,0
20240704,091400,9133015,4090,4090,4090,4090,0
20240704,091300,9133015,4090,4090,4090,4090,0
20240704,091200,9133015,4090,4090,4090,4090,0
20240704,091100,9133015,4090,4135,4135,4090,2000
20240704,091000,920190,4145,4145,4145,4145,0
20240704,090900,920190,4145,4145,4145,4145,0
20240704,090800,920190,4145,4145,4145,4145,0
20240704,090700,920190,4145,4145,4145,4145,0
20240704,090600,920190,4145,4145,4145,4145,100
20240704,090500,505690,4145,4145,4145,4145,0
20240704,090400,505690,4145,4145,4145,4145,0
20240704,090300,505690,4145,4145,4145,4145,0
20240704,090200,505690,4145,4145,4145,4145,0
20240704,090100,505690,4145,4145,4145,4145,0
20240704,090000,505690,4145,4145,4145,4145,122