KissMeData/024090/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,191000,538003500,11660,11660,11660,11660,343
20240704,190900,538003500,11660,11660,11660,11660,0
20240704,190800,538003500,11660,11660,11660,11660,0
20240704,190700,538003500,11660,11660,11660,11660,0
20240704,190600,538003500,11660,11660,11660,11660,0
20240704,190500,538003500,11660,11660,11660,11660,0
20240704,190400,538003500,11660,11660,11660,11660,0
20240704,190300,538003500,11660,11660,11660,11660,0
20240704,190200,538003500,11660,11660,11660,11660,0
20240704,190100,538003500,11660,11660,11660,11660,0
20240704,190000,538003500,11660,11660,11660,11660,0
20240704,185900,538003500,11660,11660,11660,11660,0
20240704,185800,538003500,11660,11660,11660,11660,0
20240704,185700,538003500,11660,11660,11660,11660,0
20240704,185600,538003500,11660,11660,11660,11660,0
20240704,185500,538003500,11660,11660,11660,11660,0
20240704,185400,538003500,11660,11660,11660,11660,0
20240704,185300,538003500,11660,11660,11660,11660,0
20240704,185200,538003500,11660,11660,11660,11660,0
20240704,185100,538003500,11660,11660,11660,11660,0
20240704,185000,538003500,11660,11660,11660,11660,0
20240704,184900,538003500,11660,11660,11660,11660,0
20240704,184800,538003500,11660,11660,11660,11660,0
20240704,184700,538003500,11660,11660,11660,11660,0
20240704,184600,538003500,11660,11660,11660,11660,0
20240704,184500,538003500,11660,11660,11660,11660,0
20240704,184400,538003500,11660,11660,11660,11660,0
20240704,184300,538003500,11660,11660,11660,11660,0
20240704,184200,538003500,11660,11660,11660,11660,0
20240704,184100,538003500,11660,11660,11660,11660,0
20240704,184000,538003500,11660,11660,11660,11660,343
20240704,183900,538003500,11660,11660,11660,11660,0
20240704,183800,538003500,11660,11660,11660,11660,0
20240704,183700,538003500,11660,11660,11660,11660,0
20240704,183600,538003500,11660,11660,11660,11660,0
20240704,183500,538003500,11660,11660,11660,11660,0
20240704,183400,538003500,11660,11660,11660,11660,0
20240704,183300,538003500,11660,11660,11660,11660,0
20240704,183200,538003500,11660,11660,11660,11660,0
20240704,183100,538003500,11660,11660,11660,11660,0
20240704,183000,538003500,11660,11660,11660,11660,0
20240704,182900,538003500,11660,11660,11660,11660,0
20240704,182800,538003500,11660,11660,11660,11660,0
20240704,182700,538003500,11660,11660,11660,11660,0
20240704,182600,538003500,11660,11660,11660,11660,0
20240704,182500,538003500,11660,11660,11660,11660,0
20240704,182400,538003500,11660,11660,11660,11660,0
20240704,182300,538003500,11660,11660,11660,11660,0
20240704,182200,538003500,11660,11660,11660,11660,0
20240704,182100,538003500,11660,11660,11660,11660,0
20240704,182000,538003500,11660,11660,11660,11660,0
20240704,181900,538003500,11660,11660,11660,11660,0
20240704,181800,538003500,11660,11660,11660,11660,0
20240704,181700,538003500,11660,11660,11660,11660,0
20240704,181600,538003500,11660,11660,11660,11660,0
20240704,181500,538003500,11660,11660,11660,11660,0
20240704,181400,538003500,11660,11660,11660,11660,0
20240704,181300,538003500,11660,11660,11660,11660,0
20240704,181200,538003500,11660,11660,11660,11660,0
20240704,181100,538003500,11660,11660,11660,11660,0
20240704,181000,538003500,11660,11660,11660,11660,343
20240704,180900,538003500,11660,11660,11660,11660,0
20240704,180800,538003500,11660,11660,11660,11660,0
20240704,180700,538003500,11660,11660,11660,11660,0
20240704,180600,538003500,11660,11660,11660,11660,0
20240704,180500,538003500,11660,11660,11660,11660,0
20240704,180400,538003500,11660,11660,11660,11660,0
20240704,180300,538003500,11660,11660,11660,11660,0
20240704,180200,538003500,11660,11660,11660,11660,0
20240704,180100,538003500,11660,11660,11660,11660,0
20240704,180000,538003500,11660,11660,11660,11660,0
20240704,175900,538003500,11660,11660,11660,11660,0
20240704,175800,538003500,11660,11660,11660,11660,0
20240704,175700,538003500,11660,11660,11660,11660,0
20240704,175600,538003500,11660,11660,11660,11660,0
20240704,175500,538003500,11660,11660,11660,11660,0
20240704,175400,538003500,11660,11660,11660,11660,0
20240704,175300,538003500,11660,11660,11660,11660,0
20240704,175200,538003500,11660,11660,11660,11660,0
20240704,175100,538003500,11660,11660,11660,11660,0
20240704,175000,538003500,11660,11660,11660,11660,0
20240704,174900,538003500,11660,11660,11660,11660,0
20240704,174800,538003500,11660,11660,11660,11660,0
20240704,174700,538003500,11660,11660,11660,11660,0
20240704,174600,538003500,11660,11660,11660,11660,0
20240704,174500,538003500,11660,11660,11660,11660,0
20240704,174400,538003500,11660,11660,11660,11660,0
20240704,174300,538003500,11660,11660,11660,11660,0
20240704,174200,538003500,11660,11660,11660,11660,0
20240704,174100,538003500,11660,11660,11660,11660,0
20240704,174000,538003500,11660,11660,11660,11660,343
20240704,173900,538003500,11660,11660,11660,11660,0
20240704,173800,538003500,11660,11660,11660,11660,0
20240704,173700,538003500,11660,11660,11660,11660,0
20240704,173600,538003500,11660,11660,11660,11660,0
20240704,173500,538003500,11660,11660,11660,11660,0
20240704,173400,538003500,11660,11660,11660,11660,0
20240704,173300,538003500,11660,11660,11660,11660,0
20240704,173200,538003500,11660,11660,11660,11660,0
20240704,173100,538003500,11660,11660,11660,11660,0
20240704,173000,538003500,11660,11660,11660,11660,0
20240704,172900,538003500,11660,11660,11660,11660,0
20240704,172800,538003500,11660,11660,11660,11660,0
20240704,172700,538003500,11660,11660,11660,11660,0
20240704,172600,538003500,11660,11660,11660,11660,0
20240704,172500,538003500,11660,11660,11660,11660,0
20240704,172400,538003500,11660,11660,11660,11660,0
20240704,172300,538003500,11660,11660,11660,11660,0
20240704,172200,538003500,11660,11660,11660,11660,0
20240704,172100,538003500,11660,11660,11660,11660,0
20240704,172000,538003500,11660,11660,11660,11660,0
20240704,171900,538003500,11660,11660,11660,11660,0
20240704,171800,538003500,11660,11660,11660,11660,0
20240704,171700,538003500,11660,11660,11660,11660,0
20240704,171600,538003500,11660,11660,11660,11660,0
20240704,171500,538003500,11660,11660,11660,11660,0
20240704,171400,538003500,11660,11660,11660,11660,0
20240704,171300,538003500,11660,11660,11660,11660,0
20240704,171200,538003500,11660,11660,11660,11660,0
20240704,171100,538003500,11660,11660,11660,11660,0
20240704,171000,538003500,11660,11660,11660,11660,343
20240704,170900,538003500,11660,11660,11660,11660,0
20240704,170800,538003500,11660,11660,11660,11660,0
20240704,170700,538003500,11660,11660,11660,11660,0
20240704,170600,538003500,11660,11660,11660,11660,0
20240704,170500,538003500,11660,11660,11660,11660,0
20240704,170400,538003500,11660,11660,11660,11660,0
20240704,170300,538003500,11660,11660,11660,11660,0
20240704,170200,538003500,11660,11660,11660,11660,0
20240704,170100,538003500,11660,11660,11660,11660,0
20240704,170000,538003500,11660,11660,11660,11660,0
20240704,165900,538003500,11660,11660,11660,11660,0
20240704,165800,538003500,11660,11660,11660,11660,0
20240704,165700,538003500,11660,11660,11660,11660,0
20240704,165600,538003500,11660,11660,11660,11660,0
20240704,165500,538003500,11660,11660,11660,11660,0
20240704,165400,538003500,11660,11660,11660,11660,0
20240704,165300,538003500,11660,11660,11660,11660,0
20240704,165200,538003500,11660,11660,11660,11660,0
20240704,165100,538003500,11660,11660,11660,11660,0
20240704,165000,538003500,11660,11660,11660,11660,0
20240704,164900,538003500,11660,11660,11660,11660,0
20240704,164800,538003500,11660,11660,11660,11660,0
20240704,164700,538003500,11660,11660,11660,11660,0
20240704,164600,538003500,11660,11660,11660,11660,0
20240704,164500,538003500,11660,11660,11660,11660,0
20240704,164400,538003500,11660,11660,11660,11660,0
20240704,164300,538003500,11660,11660,11660,11660,0
20240704,164200,538003500,11660,11660,11660,11660,0
20240704,164100,538003500,11660,11660,11660,11660,0
20240704,164000,538003500,11660,11660,11660,11660,343
20240704,163900,538003500,11660,11660,11660,11660,0
20240704,163800,538003500,11660,11660,11660,11660,0
20240704,163700,538003500,11660,11660,11660,11660,0
20240704,163600,538003500,11660,11660,11660,11660,0
20240704,163500,538003500,11660,11660,11660,11660,0
20240704,163400,538003500,11660,11660,11660,11660,0
20240704,163300,538003500,11660,11660,11660,11660,0
20240704,163200,538003500,11660,11660,11660,11660,0
20240704,163100,538003500,11660,11660,11660,11660,0
20240704,163000,538003500,11660,11660,11660,11660,0
20240704,162900,538003500,11660,11660,11660,11660,0
20240704,162800,538003500,11660,11660,11660,11660,0
20240704,162700,538003500,11660,11660,11660,11660,0
20240704,162600,538003500,11660,11660,11660,11660,0
20240704,162500,538003500,11660,11660,11660,11660,0
20240704,162400,538003500,11660,11660,11660,11660,0
20240704,162300,538003500,11660,11660,11660,11660,0
20240704,162200,538003500,11660,11660,11660,11660,0
20240704,162100,538003500,11660,11660,11660,11660,0
20240704,162000,538003500,11660,11660,11660,11660,0
20240704,161900,538003500,11660,11660,11660,11660,0
20240704,161800,538003500,11660,11660,11660,11660,0
20240704,161700,538003500,11660,11660,11660,11660,0
20240704,161600,538003500,11660,11660,11660,11660,0
20240704,161500,538003500,11660,11660,11660,11660,0
20240704,161400,538003500,11660,11660,11660,11660,0
20240704,161300,538003500,11660,11660,11660,11660,0
20240704,161200,538003500,11660,11660,11660,11660,0
20240704,161100,538003500,11660,11660,11660,11660,0
20240704,161000,538003500,11660,11660,11660,11660,343
20240704,160900,538003500,11660,11660,11660,11660,0
20240704,160800,538003500,11660,11660,11660,11660,0
20240704,160700,538003500,11660,11660,11660,11660,0
20240704,160600,538003500,11660,11660,11660,11660,0
20240704,160500,538003500,11660,11660,11660,11660,0
20240704,160400,538003500,11660,11660,11660,11660,0
20240704,160300,538003500,11660,11660,11660,11660,0
20240704,160200,538003500,11660,11660,11660,11660,0
20240704,160100,538003500,11660,11660,11660,11660,0
20240704,160000,538003500,11660,11660,11660,11660,0
20240704,155900,538003500,11660,11660,11660,11660,0
20240704,155800,538003500,11660,11660,11660,11660,0
20240704,155700,538003500,11660,11660,11660,11660,0
20240704,155600,538003500,11660,11660,11660,11660,0
20240704,155500,538003500,11660,11660,11660,11660,0
20240704,155400,538003500,11660,11660,11660,11660,0
20240704,155300,538003500,11660,11660,11660,11660,0
20240704,155200,538003500,11660,11660,11660,11660,0
20240704,155100,538003500,11660,11660,11660,11660,0
20240704,155000,538003500,11660,11660,11660,11660,0
20240704,154900,538003500,11660,11660,11660,11660,0
20240704,154800,538003500,11660,11660,11660,11660,0
20240704,154700,538003500,11660,11660,11660,11660,0
20240704,154600,538003500,11660,11660,11660,11660,0
20240704,154500,538003500,11660,11660,11660,11660,0
20240704,154400,538003500,11660,11660,11660,11660,0
20240704,154300,538003500,11660,11660,11660,11660,0
20240704,154200,538003500,11660,11660,11660,11660,0
20240704,154100,538003500,11660,11660,11660,11660,0
20240704,154000,538003500,11660,11660,11660,11660,343
20240704,153900,538003500,11660,11660,11660,11660,0
20240704,153800,538003500,11660,11660,11660,11660,0
20240704,153700,538003500,11660,11660,11660,11660,0
20240704,153600,538003500,11660,11660,11660,11660,0
20240704,153500,538003500,11660,11660,11660,11660,0
20240704,153400,538003500,11660,11660,11660,11660,0
20240704,153300,538003500,11660,11660,11660,11660,0
20240704,153200,538003500,11660,11660,11660,11660,0
20240704,153100,538003500,11660,11660,11660,11660,0
20240704,153000,538003500,11660,11660,11660,11660,343
20240704,152900,534004120,11670,11670,11670,11670,0
20240704,152800,534004120,11670,11670,11670,11670,0
20240704,152700,534004120,11670,11670,11670,11670,0
20240704,152600,534004120,11670,11670,11670,11670,0
20240704,152500,534004120,11670,11670,11670,11670,0
20240704,152400,534004120,11670,11670,11670,11670,0
20240704,152300,534004120,11670,11670,11670,11670,0
20240704,152200,534004120,11670,11670,11670,11670,0
20240704,152100,534004120,11670,11670,11670,11670,0
20240704,152000,534004120,11670,11670,11670,11670,0
20240704,151900,534004120,11670,11670,11670,11670,1
20240704,151800,533992450,11650,11650,11650,11650,1
20240704,151700,533980800,11680,11650,11680,11650,521
20240704,151600,527910830,11680,11630,11680,11630,67
20240704,151500,527130300,11620,11620,11620,11620,1
20240704,151400,527118680,11620,11620,11620,11620,110
20240704,151300,525840480,11610,11610,11610,11610,28
20240704,151200,525515400,11620,11620,11620,11620,3
20240704,151100,525480540,11610,11610,11610,11610,91
20240704,151000,524424030,11590,11680,11700,11580,1463
20240704,150900,507414940,11710,11680,11710,11680,153
20240704,150800,505624470,11700,11640,11700,11640,427
20240704,150700,500650570,11650,11620,11650,11620,1213
20240704,150600,486533130,11620,11590,11620,11590,461
20240704,150500,481184670,11590,11580,11590,11580,188
20240704,150400,479006560,11580,11560,11580,11560,173
20240704,150300,477005480,11560,11550,11560,11540,29678
20240704,150200,134223080,11550,11550,11550,11550,5051
20240704,150100,75884030,11550,11550,11550,11540,56
20240704,150000,75237250,11550,11550,11550,11550,82
20240704,145900,74290150,11550,11540,11550,11540,185
20240704,145800,72153850,11530,11530,11530,11530,53
20240704,145700,71542760,11520,11530,11530,11520,58
20240704,145600,70874060,11530,11510,11530,11510,40
20240704,145500,70413040,11510,11510,11510,11510,51
20240704,145400,69826030,11480,11520,11530,11470,69
20240704,145300,69032020,11520,11530,11540,11520,190
20240704,145200,66840650,11530,11530,11530,11530,72
20240704,145100,66010490,11530,11500,11530,11500,155
20240704,145000,64224220,11490,11490,11490,11490,58
20240704,144900,63557800,11490,11470,11520,11460,1118
20240704,144800,50696100,11480,11360,11520,11340,2465
20240704,144700,22474820,11360,11360,11360,11360,0
20240704,144600,22474820,11360,11360,11360,11360,0
20240704,144500,22474820,11360,11360,11360,11360,0
20240704,144400,22474820,11360,11360,11360,11360,0
20240704,144300,22474820,11360,11360,11360,11360,127
20240704,144200,21032100,11370,11370,11370,11370,0
20240704,144100,21032100,11370,11370,11370,11370,0
20240704,144000,21032100,11370,11370,11370,11370,0
20240704,143900,21032100,11370,11370,11370,11370,0
20240704,143800,21032100,11370,11370,11370,11370,0
20240704,143700,21032100,11370,11370,11370,11370,0
20240704,143600,21032100,11370,11370,11370,11370,0
20240704,143500,21032100,11370,11370,11370,11370,0
20240704,143400,21032100,11370,11370,11370,11370,25
20240704,143300,20747850,11390,11390,11390,11390,14
20240704,143200,20588390,11390,11380,11390,11380,186
20240704,143100,18469960,11360,11360,11360,11360,0
20240704,143000,18469960,11360,11360,11360,11360,0
20240704,142900,18469960,11360,11360,11360,11360,0
20240704,142800,18469960,11360,11360,11360,11360,0
20240704,142700,18469960,11360,11360,11360,11360,0
20240704,142600,18469960,11360,11360,11360,11360,0
20240704,142500,18469960,11360,11360,11360,11360,0
20240704,142400,18469960,11360,11360,11360,11360,9
20240704,142300,18367720,11360,11360,11360,11360,0
20240704,142200,18367720,11360,11360,11360,11360,0
20240704,142100,18367720,11360,11360,11360,11360,0
20240704,142000,18367720,11360,11360,11360,11360,0
20240704,141900,18367720,11360,11360,11360,11360,0
20240704,141800,18367720,11360,11360,11360,11360,0
20240704,141700,18367720,11360,11360,11360,11360,0
20240704,141600,18367720,11360,11360,11360,11360,0
20240704,141500,18367720,11360,11360,11360,11360,0
20240704,141400,18367720,11360,11360,11360,11360,0
20240704,141300,18367720,11360,11360,11360,11360,0
20240704,141200,18367720,11360,11360,11360,11360,0
20240704,141100,18367720,11360,11360,11360,11360,0
20240704,141000,18367720,11360,11360,11360,11360,0
20240704,140900,18367720,11360,11360,11360,11360,0
20240704,140800,18367720,11360,11360,11360,11360,0
20240704,140700,18367720,11360,11360,11360,11360,0
20240704,140600,18367720,11360,11360,11360,11360,0
20240704,140500,18367720,11360,11360,11360,11360,0
20240704,140400,18367720,11360,11360,11360,11360,0
20240704,140300,18367720,11360,11360,11360,11360,0
20240704,140200,18367720,11360,11360,11360,11360,0
20240704,140100,18367720,11360,11360,11360,11360,0
20240704,140000,18367720,11360,11360,11360,11360,0
20240704,135900,18367720,11360,11360,11360,11360,0
20240704,135800,18367720,11360,11360,11360,11360,0
20240704,135700,18367720,11360,11360,11360,11360,0
20240704,135600,18367720,11360,11360,11360,11360,0
20240704,135500,18367720,11360,11360,11360,11360,0
20240704,135400,18367720,11360,11360,11360,11360,0
20240704,135300,18367720,11360,11360,11360,11360,11
20240704,135200,18242760,11360,11360,11360,11360,0
20240704,135100,18242760,11360,11360,11360,11360,0
20240704,135000,18242760,11360,11360,11360,11360,0
20240704,134900,18242760,11360,11360,11360,11360,0
20240704,134800,18242760,11360,11360,11360,11360,0
20240704,134700,18242760,11360,11360,11360,11360,0
20240704,134600,18242760,11360,11360,11360,11360,0
20240704,134500,18242760,11360,11360,11360,11360,0
20240704,134400,18242760,11360,11360,11360,11360,0
20240704,134300,18242760,11360,11360,11360,11360,0
20240704,134200,18242760,11360,11360,11360,11360,0
20240704,134100,18242760,11360,11360,11360,11360,0
20240704,134000,18242760,11360,11360,11360,11360,0
20240704,133900,18242760,11360,11360,11360,11360,0
20240704,133800,18242760,11360,11360,11360,11360,0
20240704,133700,18242760,11360,11360,11360,11360,0
20240704,133600,18242760,11360,11360,11360,11360,0
20240704,133500,18242760,11360,11360,11360,11360,0
20240704,133400,18242760,11360,11360,11360,11360,0
20240704,133300,18242760,11360,11360,11360,11360,0
20240704,133200,18242760,11360,11360,11360,11360,0
20240704,133100,18242760,11360,11360,11360,11360,0
20240704,133000,18242760,11360,11360,11360,11360,0
20240704,132900,18242760,11360,11360,11360,11360,0
20240704,132800,18242760,11360,11360,11360,11360,0
20240704,132700,18242760,11360,11370,11370,11360,185
20240704,132600,16141110,11360,11360,11360,11360,0
20240704,132500,16141110,11360,11360,11360,11360,0
20240704,132400,16141110,11360,11360,11360,11360,0
20240704,132300,16141110,11360,11360,11360,11360,0
20240704,132200,16141110,11360,11360,11360,11360,0
20240704,132100,16141110,11360,11360,11360,11360,0
20240704,132000,16141110,11360,11360,11360,11360,0
20240704,131900,16141110,11360,11360,11360,11360,0
20240704,131800,16141110,11360,11360,11360,11360,0
20240704,131700,16141110,11360,11360,11360,11360,0
20240704,131600,16141110,11360,11360,11360,11360,0
20240704,131500,16141110,11360,11360,11360,11360,0
20240704,131400,16141110,11360,11360,11360,11360,0
20240704,131300,16141110,11360,11360,11360,11360,0
20240704,131200,16141110,11360,11360,11360,11360,0
20240704,131100,16141110,11360,11360,11360,11360,0
20240704,131000,16141110,11360,11360,11360,11360,0
20240704,130900,16141110,11360,11360,11360,11360,0
20240704,130800,16141110,11360,11360,11360,11360,0
20240704,130700,16141110,11360,11360,11360,11360,0
20240704,130600,16141110,11360,11360,11360,11360,0
20240704,130500,16141110,11360,11360,11360,11360,55
20240704,130400,15516310,11400,11400,11400,11400,0
20240704,130300,15516310,11400,11400,11400,11400,0
20240704,130200,15516310,11400,11400,11400,11400,0
20240704,130100,15516310,11400,11400,11400,11400,0
20240704,130000,15516310,11400,11390,11400,11390,3
20240704,125900,15482120,11400,11400,11400,11400,0
20240704,125800,15482120,11400,11400,11400,11400,0
20240704,125700,15482120,11400,11400,11400,11400,0
20240704,125600,15482120,11400,11400,11400,11400,0
20240704,125500,15482120,11400,11400,11400,11400,0
20240704,125400,15482120,11400,11400,11400,11400,0
20240704,125300,15482120,11400,11400,11400,11400,0
20240704,125200,15482120,11400,11400,11400,11400,0
20240704,125100,15482120,11400,11400,11400,11400,30
20240704,125000,15140120,11400,11400,11400,11400,0
20240704,124900,15140120,11400,11400,11400,11400,0
20240704,124800,15140120,11400,11400,11400,11400,0
20240704,124700,15140120,11400,11400,11400,11400,0
20240704,124600,15140120,11400,11400,11400,11400,0
20240704,124500,15140120,11400,11400,11400,11400,100
20240704,124400,14000120,11400,11400,11400,11400,0
20240704,124300,14000120,11400,11400,11400,11400,0
20240704,124200,14000120,11400,11410,11410,11400,2
20240704,124100,13977310,11400,11400,11400,11400,0
20240704,124000,13977310,11400,11400,11400,11400,112
20240704,123900,12700510,11400,11400,11400,11400,0
20240704,123800,12700510,11400,11400,11400,11400,0
20240704,123700,12700510,11400,11400,11400,11400,0
20240704,123600,12700510,11400,11400,11400,11400,0
20240704,123500,12700510,11400,11400,11400,11400,0
20240704,123400,12700510,11400,11400,11400,11400,0
20240704,123300,12700510,11400,11400,11400,11400,0
20240704,123200,12700510,11400,11400,11400,11400,0
20240704,123100,12700510,11400,11400,11400,11400,0
20240704,123000,12700510,11400,11400,11400,11400,0
20240704,122900,12700510,11400,11400,11400,11400,0
20240704,122800,12700510,11400,11400,11400,11400,0
20240704,122700,12700510,11400,11400,11400,11400,0
20240704,122600,12700510,11400,11400,11400,11400,0
20240704,122500,12700510,11400,11400,11400,11400,0
20240704,122400,12700510,11400,11400,11400,11400,0
20240704,122300,12700510,11400,11400,11400,11400,0
20240704,122200,12700510,11400,11400,11400,11400,0
20240704,122100,12700510,11400,11400,11400,11400,0
20240704,122000,12700510,11400,11400,11400,11400,0
20240704,121900,12700510,11400,11400,11400,11400,0
20240704,121800,12700510,11400,11400,11400,11400,0
20240704,121700,12700510,11400,11400,11400,11400,0
20240704,121600,12700510,11400,11400,11400,11400,0
20240704,121500,12700510,11400,11400,11400,11400,0
20240704,121400,12700510,11400,11400,11400,11400,0
20240704,121300,12700510,11400,11400,11400,11400,0
20240704,121200,12700510,11400,11400,11400,11400,0
20240704,121100,12700510,11400,11400,11400,11400,0
20240704,121000,12700510,11400,11400,11400,11400,0
20240704,120900,12700510,11400,11400,11400,11400,0
20240704,120800,12700510,11400,11400,11400,11400,0
20240704,120700,12700510,11400,11400,11400,11400,0
20240704,120600,12700510,11400,11400,11400,11400,0
20240704,120500,12700510,11400,11400,11400,11400,7
20240704,120400,12620710,11390,11390,11390,11390,0
20240704,120300,12620710,11390,11390,11390,11390,0
20240704,120200,12620710,11390,11390,11390,11390,0
20240704,120100,12620710,11390,11390,11390,11390,0
20240704,120000,12620710,11390,11390,11390,11390,0
20240704,115900,12620710,11390,11390,11390,11390,0
20240704,115800,12620710,11390,11390,11390,11390,0
20240704,115700,12620710,11390,11390,11390,11390,3
20240704,115600,12586540,11390,11390,11390,11390,0
20240704,115500,12586540,11390,11390,11390,11390,0
20240704,115400,12586540,11390,11390,11390,11390,0
20240704,115300,12586540,11390,11390,11390,11390,0
20240704,115200,12586540,11390,11390,11390,11390,10
20240704,115100,12472640,11390,11390,11390,11390,0
20240704,115000,12472640,11390,11390,11390,11390,2
20240704,114900,12449860,11390,11390,11390,11390,0
20240704,114800,12449860,11390,11390,11390,11390,0
20240704,114700,12449860,11390,11390,11390,11390,0
20240704,114600,12449860,11390,11390,11390,11390,1
20240704,114500,12438470,11360,11360,11360,11360,0
20240704,114400,12438470,11360,11360,11360,11360,0
20240704,114300,12438470,11360,11360,11360,11360,10
20240704,114200,12324870,11360,11360,11360,11360,0
20240704,114100,12324870,11360,11410,11410,11360,50
20240704,114000,11755210,11420,11420,11420,11420,0
20240704,113900,11755210,11420,11420,11420,11420,0
20240704,113800,11755210,11420,11420,11420,11420,1
20240704,113700,11743790,11420,11420,11420,11420,0
20240704,113600,11743790,11420,11420,11420,11420,0
20240704,113500,11743790,11420,11420,11420,11420,0
20240704,113400,11743790,11420,11420,11420,11420,0
20240704,113300,11743790,11420,11420,11420,11420,0
20240704,113200,11743790,11420,11420,11420,11420,0
20240704,113100,11743790,11420,11420,11420,11420,0
20240704,113000,11743790,11420,11420,11420,11420,0
20240704,112900,11743790,11420,11420,11420,11420,0
20240704,112800,11743790,11420,11420,11420,11420,0
20240704,112700,11743790,11420,11420,11420,11420,0
20240704,112600,11743790,11420,11420,11420,11420,0
20240704,112500,11743790,11420,11420,11420,11420,0
20240704,112400,11743790,11420,11420,11420,11420,0
20240704,112300,11743790,11420,11420,11420,11420,0
20240704,112200,11743790,11420,11420,11420,11420,0
20240704,112100,11743790,11420,11420,11420,11420,2
20240704,112000,11720950,11420,11420,11420,11420,0
20240704,111900,11720950,11420,11420,11420,11420,0
20240704,111800,11720950,11420,11420,11420,11420,0
20240704,111700,11720950,11420,11420,11420,11420,0
20240704,111600,11720950,11420,11420,11420,11420,0
20240704,111500,11720950,11420,11420,11420,11420,0
20240704,111400,11720950,11420,11420,11420,11420,0
20240704,111300,11720950,11420,11420,11420,11420,1
20240704,111200,11709530,11410,11410,11410,11410,0
20240704,111100,11709530,11410,11410,11410,11410,0
20240704,111000,11709530,11410,11410,11410,11410,0
20240704,110900,11709530,11410,11410,11410,11410,0
20240704,110800,11709530,11410,11410,11410,11410,0
20240704,110700,11709530,11410,11410,11410,11410,0
20240704,110600,11709530,11410,11410,11410,11410,0
20240704,110500,11709530,11410,11410,11410,11410,50
20240704,110400,11139030,11410,11410,11410,11410,0
20240704,110300,11139030,11410,11410,11410,11410,0
20240704,110200,11139030,11410,11410,11410,11410,19
20240704,110100,10922240,11410,11410,11410,11410,0
20240704,110000,10922240,11410,11410,11410,11410,0
20240704,105900,10922240,11410,11410,11410,11410,0
20240704,105800,10922240,11410,11410,11410,11410,0
20240704,105700,10922240,11410,11410,11410,11410,0
20240704,105600,10922240,11410,11410,11410,11410,0
20240704,105500,10922240,11410,11410,11410,11410,0
20240704,105400,10922240,11410,11410,11410,11410,0
20240704,105300,10922240,11410,11410,11410,11410,0
20240704,105200,10922240,11410,11410,11410,11410,4
20240704,105100,10876600,11400,11400,11400,11400,0
20240704,105000,10876600,11400,11400,11400,11400,0
20240704,104900,10876600,11400,11400,11400,11400,0
20240704,104800,10876600,11400,11400,11400,11400,0
20240704,104700,10876600,11400,11400,11400,11400,0
20240704,104600,10876600,11400,11400,11400,11400,0
20240704,104500,10876600,11400,11400,11400,11400,28
20240704,104400,10557400,11400,11400,11400,11400,0
20240704,104300,10557400,11400,11400,11400,11400,0
20240704,104200,10557400,11400,11400,11400,11400,0
20240704,104100,10557400,11400,11400,11400,11400,0
20240704,104000,10557400,11400,11400,11400,11400,0
20240704,103900,10557400,11400,11400,11400,11400,0
20240704,103800,10557400,11400,11400,11400,11400,0
20240704,103700,10557400,11400,11400,11400,11400,0
20240704,103600,10557400,11400,11400,11400,11400,0
20240704,103500,10557400,11400,11400,11400,11400,0
20240704,103400,10557400,11400,11400,11400,11400,0
20240704,103300,10557400,11400,11400,11400,11400,0
20240704,103200,10557400,11400,11400,11400,11400,43
20240704,103100,10067200,11400,11400,11400,11400,0
20240704,103000,10067200,11400,11400,11400,11400,0
20240704,102900,10067200,11400,11400,11400,11400,0
20240704,102800,10067200,11400,11400,11400,11400,70
20240704,102700,9269200,11400,11400,11400,11400,0
20240704,102600,9269200,11400,11400,11400,11400,0
20240704,102500,9269200,11400,11400,11400,11400,15
20240704,102400,9098200,11410,11410,11410,11410,0
20240704,102300,9098200,11410,11410,11410,11410,0
20240704,102200,9098200,11410,11410,11410,11410,0
20240704,102100,9098200,11410,11410,11410,11410,0
20240704,102000,9098200,11410,11410,11410,11410,0
20240704,101900,9098200,11410,11410,11410,11410,0
20240704,101800,9098200,11410,11410,11410,11410,0
20240704,101700,9098200,11410,11410,11410,11410,0
20240704,101600,9098200,11410,11410,11410,11410,0
20240704,101500,9098200,11410,11410,11410,11410,4
20240704,101400,9052560,11410,11410,11410,11410,0
20240704,101300,9052560,11410,11410,11410,11410,0
20240704,101200,9052560,11410,11410,11410,11410,0
20240704,101100,9052560,11410,11410,11410,11410,0
20240704,101000,9052560,11410,11410,11410,11410,66
20240704,100900,8299500,11410,11410,11410,11410,0
20240704,100800,8299500,11410,11410,11410,11410,0
20240704,100700,8299500,11410,11410,11410,11410,0
20240704,100600,8299500,11410,11410,11410,11410,0
20240704,100500,8299500,11410,11410,11410,11410,0
20240704,100400,8299500,11410,11410,11410,11410,0
20240704,100300,8299500,11410,11410,11410,11410,0
20240704,100200,8299500,11410,11410,11410,11410,0
20240704,100100,8299500,11410,11410,11410,11410,98
20240704,100000,7181320,11410,11410,11410,11410,0
20240704,095900,7181320,11410,11410,11410,11410,1
20240704,095800,7169910,11440,11440,11440,11440,0
20240704,095700,7169910,11440,11440,11440,11440,0
20240704,095600,7169910,11440,11440,11440,11440,0
20240704,095500,7169910,11440,11440,11440,11440,0
20240704,095400,7169910,11440,11440,11440,11440,0
20240704,095300,7169910,11440,11440,11440,11440,0
20240704,095200,7169910,11440,11440,11440,11440,0
20240704,095100,7169910,11440,11440,11440,11440,1
20240704,095000,7158470,11450,11450,11450,11450,0
20240704,094900,7158470,11450,11430,11450,11430,61
20240704,094800,6460550,11440,11440,11440,11440,0
20240704,094700,6460550,11440,11440,11440,11440,0
20240704,094600,6460550,11440,11440,11440,11440,0
20240704,094500,6460550,11440,11440,11440,11440,0
20240704,094400,6460550,11440,11440,11440,11440,0
20240704,094300,6460550,11440,11440,11440,11440,0
20240704,094200,6460550,11440,11420,11440,11410,116
20240704,094100,5134110,11420,11420,11420,11420,0
20240704,094000,5134110,11420,11420,11420,11420,0
20240704,093900,5134110,11420,11410,11420,11380,36
20240704,093800,4723090,11410,11380,11410,11380,78
20240704,093700,3833750,11390,11380,11390,11380,119
20240704,093600,2479150,11350,11350,11350,11350,0
20240704,093500,2479150,11350,11350,11350,11350,0
20240704,093400,2479150,11350,11350,11350,11350,0
20240704,093300,2479150,11350,11350,11350,11350,0
20240704,093200,2479150,11350,11350,11350,11350,1
20240704,093100,2467800,11350,11350,11350,11350,0
20240704,093000,2467800,11350,11350,11350,11350,0
20240704,092900,2467800,11350,11350,11380,11350,19
20240704,092800,2251950,11360,11350,11370,11350,17
20240704,092700,2058860,11370,11370,11370,11370,0
20240704,092600,2058860,11370,11350,11370,11350,22
20240704,092500,1808980,11350,11340,11350,11340,20
20240704,092400,1582080,11330,11330,11330,11330,0
20240704,092300,1582080,11330,11330,11330,11330,0
20240704,092200,1582080,11330,11330,11330,11330,0
20240704,092100,1582080,11330,11330,11330,11330,0
20240704,092000,1582080,11330,11330,11330,11330,0
20240704,091900,1582080,11330,11330,11330,11330,0
20240704,091800,1582080,11330,11330,11330,11330,20
20240704,091700,1355480,11330,11330,11330,11330,0
20240704,091600,1355480,11330,11330,11330,11330,0
20240704,091500,1355480,11330,11330,11330,11330,0
20240704,091400,1355480,11330,11330,11330,11330,0
20240704,091300,1355480,11330,11330,11330,11330,7
20240704,091200,1276170,11330,11330,11330,11330,0
20240704,091100,1276170,11330,11310,11330,11310,15
20240704,091000,1106460,11300,11300,11300,11300,51
20240704,090900,530160,11280,11280,11280,11280,0
20240704,090800,530160,11280,11280,11280,11280,0
20240704,090700,530160,11280,11280,11280,11280,0
20240704,090600,530160,11280,11280,11280,11280,0
20240704,090500,530160,11280,11280,11280,11280,0
20240704,090400,530160,11280,11280,11280,11280,0
20240704,090300,530160,11280,11280,11280,11280,0
20240704,090200,530160,11280,11280,11280,11280,0
20240704,090100,530160,11280,11280,11280,11280,0
20240704,090000,530160,11280,11280,11280,11280,47