KissMeData/080420/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,195900,27851735,2070,2070,2070,2070,1420
20240704,195800,27851735,2070,2070,2070,2070,0
20240704,195700,27851735,2070,2070,2070,2070,0
20240704,195600,27851735,2070,2070,2070,2070,0
20240704,195500,27851735,2070,2070,2070,2070,0
20240704,195400,27851735,2070,2070,2070,2070,0
20240704,195300,27851735,2070,2070,2070,2070,0
20240704,195200,27851735,2070,2070,2070,2070,0
20240704,195100,27851735,2070,2070,2070,2070,0
20240704,195000,27851735,2070,2070,2070,2070,0
20240704,194900,27851735,2070,2070,2070,2070,0
20240704,194800,27851735,2070,2070,2070,2070,0
20240704,194700,27851735,2070,2070,2070,2070,0
20240704,194600,27851735,2070,2070,2070,2070,0
20240704,194500,27851735,2070,2070,2070,2070,0
20240704,194400,27851735,2070,2070,2070,2070,0
20240704,194300,27851735,2070,2070,2070,2070,0
20240704,194200,27851735,2070,2070,2070,2070,0
20240704,194100,27851735,2070,2070,2070,2070,0
20240704,194000,27851735,2070,2070,2070,2070,0
20240704,193900,27851735,2070,2070,2070,2070,0
20240704,193800,27851735,2070,2070,2070,2070,0
20240704,193700,27851735,2070,2070,2070,2070,0
20240704,193600,27851735,2070,2070,2070,2070,0
20240704,193500,27851735,2070,2070,2070,2070,0
20240704,193400,27851735,2070,2070,2070,2070,0
20240704,193300,27851735,2070,2070,2070,2070,0
20240704,193200,27851735,2070,2070,2070,2070,0
20240704,193100,27851735,2070,2070,2070,2070,0
20240704,193000,27851735,2070,2070,2070,2070,0
20240704,192900,27851735,2070,2070,2070,2070,1420
20240704,192800,27851735,2070,2070,2070,2070,0
20240704,192700,27851735,2070,2070,2070,2070,0
20240704,192600,27851735,2070,2070,2070,2070,0
20240704,192500,27851735,2070,2070,2070,2070,0
20240704,192400,27851735,2070,2070,2070,2070,0
20240704,192300,27851735,2070,2070,2070,2070,0
20240704,192200,27851735,2070,2070,2070,2070,0
20240704,192100,27851735,2070,2070,2070,2070,0
20240704,192000,27851735,2070,2070,2070,2070,0
20240704,191900,27851735,2070,2070,2070,2070,0
20240704,191800,27851735,2070,2070,2070,2070,0
20240704,191700,27851735,2070,2070,2070,2070,0
20240704,191600,27851735,2070,2070,2070,2070,0
20240704,191500,27851735,2070,2070,2070,2070,0
20240704,191400,27851735,2070,2070,2070,2070,0
20240704,191300,27851735,2070,2070,2070,2070,0
20240704,191200,27851735,2070,2070,2070,2070,0
20240704,191100,27851735,2070,2070,2070,2070,0
20240704,191000,27851735,2070,2070,2070,2070,0
20240704,190900,27851735,2070,2070,2070,2070,0
20240704,190800,27851735,2070,2070,2070,2070,0
20240704,190700,27851735,2070,2070,2070,2070,0
20240704,190600,27851735,2070,2070,2070,2070,0
20240704,190500,27851735,2070,2070,2070,2070,0
20240704,190400,27851735,2070,2070,2070,2070,0
20240704,190300,27851735,2070,2070,2070,2070,0
20240704,190200,27851735,2070,2070,2070,2070,0
20240704,190100,27851735,2070,2070,2070,2070,0
20240704,190000,27851735,2070,2070,2070,2070,0
20240704,185900,27851735,2070,2070,2070,2070,1420
20240704,185800,27851735,2070,2070,2070,2070,0
20240704,185700,27851735,2070,2070,2070,2070,0
20240704,185600,27851735,2070,2070,2070,2070,0
20240704,185500,27851735,2070,2070,2070,2070,0
20240704,185400,27851735,2070,2070,2070,2070,0
20240704,185300,27851735,2070,2070,2070,2070,0
20240704,185200,27851735,2070,2070,2070,2070,0
20240704,185100,27851735,2070,2070,2070,2070,0
20240704,185000,27851735,2070,2070,2070,2070,0
20240704,184900,27851735,2070,2070,2070,2070,0
20240704,184800,27851735,2070,2070,2070,2070,0
20240704,184700,27851735,2070,2070,2070,2070,0
20240704,184600,27851735,2070,2070,2070,2070,0
20240704,184500,27851735,2070,2070,2070,2070,0
20240704,184400,27851735,2070,2070,2070,2070,0
20240704,184300,27851735,2070,2070,2070,2070,0
20240704,184200,27851735,2070,2070,2070,2070,0
20240704,184100,27851735,2070,2070,2070,2070,0
20240704,184000,27851735,2070,2070,2070,2070,0
20240704,183900,27851735,2070,2070,2070,2070,0
20240704,183800,27851735,2070,2070,2070,2070,0
20240704,183700,27851735,2070,2070,2070,2070,0
20240704,183600,27851735,2070,2070,2070,2070,0
20240704,183500,27851735,2070,2070,2070,2070,0
20240704,183400,27851735,2070,2070,2070,2070,0
20240704,183300,27851735,2070,2070,2070,2070,0
20240704,183200,27851735,2070,2070,2070,2070,0
20240704,183100,27851735,2070,2070,2070,2070,0
20240704,183000,27851735,2070,2070,2070,2070,0
20240704,182900,27851735,2070,2070,2070,2070,1420
20240704,182800,27851735,2070,2070,2070,2070,0
20240704,182700,27851735,2070,2070,2070,2070,0
20240704,182600,27851735,2070,2070,2070,2070,0
20240704,182500,27851735,2070,2070,2070,2070,0
20240704,182400,27851735,2070,2070,2070,2070,0
20240704,182300,27851735,2070,2070,2070,2070,0
20240704,182200,27851735,2070,2070,2070,2070,0
20240704,182100,27851735,2070,2070,2070,2070,0
20240704,182000,27851735,2070,2070,2070,2070,0
20240704,181900,27851735,2070,2070,2070,2070,0
20240704,181800,27851735,2070,2070,2070,2070,0
20240704,181700,27851735,2070,2070,2070,2070,0
20240704,181600,27851735,2070,2070,2070,2070,0
20240704,181500,27851735,2070,2070,2070,2070,0
20240704,181400,27851735,2070,2070,2070,2070,0
20240704,181300,27851735,2070,2070,2070,2070,0
20240704,181200,27851735,2070,2070,2070,2070,0
20240704,181100,27851735,2070,2070,2070,2070,0
20240704,181000,27851735,2070,2070,2070,2070,0
20240704,180900,27851735,2070,2070,2070,2070,0
20240704,180800,27851735,2070,2070,2070,2070,0
20240704,180700,27851735,2070,2070,2070,2070,0
20240704,180600,27851735,2070,2070,2070,2070,0
20240704,180500,27851735,2070,2070,2070,2070,0
20240704,180400,27851735,2070,2070,2070,2070,0
20240704,180300,27851735,2070,2070,2070,2070,0
20240704,180200,27851735,2070,2070,2070,2070,0
20240704,180100,27851735,2070,2070,2070,2070,0
20240704,180000,27851735,2070,2070,2070,2070,0
20240704,175900,27851735,2070,2070,2070,2070,1420
20240704,175800,27851735,2070,2070,2070,2070,0
20240704,175700,27851735,2070,2070,2070,2070,0
20240704,175600,27851735,2070,2070,2070,2070,0
20240704,175500,27851735,2070,2070,2070,2070,0
20240704,175400,27851735,2070,2070,2070,2070,0
20240704,175300,27851735,2070,2070,2070,2070,0
20240704,175200,27851735,2070,2070,2070,2070,0
20240704,175100,27851735,2070,2070,2070,2070,0
20240704,175000,27851735,2070,2070,2070,2070,0
20240704,174900,27851735,2070,2070,2070,2070,0
20240704,174800,27851735,2070,2070,2070,2070,0
20240704,174700,27851735,2070,2070,2070,2070,0
20240704,174600,27851735,2070,2070,2070,2070,0
20240704,174500,27851735,2070,2070,2070,2070,0
20240704,174400,27851735,2070,2070,2070,2070,0
20240704,174300,27851735,2070,2070,2070,2070,0
20240704,174200,27851735,2070,2070,2070,2070,0
20240704,174100,27851735,2070,2070,2070,2070,0
20240704,174000,27851735,2070,2070,2070,2070,0
20240704,173900,27851735,2070,2070,2070,2070,0
20240704,173800,27851735,2070,2070,2070,2070,0
20240704,173700,27851735,2070,2070,2070,2070,0
20240704,173600,27851735,2070,2070,2070,2070,0
20240704,173500,27851735,2070,2070,2070,2070,0
20240704,173400,27851735,2070,2070,2070,2070,0
20240704,173300,27851735,2070,2070,2070,2070,0
20240704,173200,27851735,2070,2070,2070,2070,0
20240704,173100,27851735,2070,2070,2070,2070,0
20240704,173000,27851735,2070,2070,2070,2070,0
20240704,172900,27851735,2070,2070,2070,2070,1420
20240704,172800,27851735,2070,2070,2070,2070,0
20240704,172700,27851735,2070,2070,2070,2070,0
20240704,172600,27851735,2070,2070,2070,2070,0
20240704,172500,27851735,2070,2070,2070,2070,0
20240704,172400,27851735,2070,2070,2070,2070,0
20240704,172300,27851735,2070,2070,2070,2070,0
20240704,172200,27851735,2070,2070,2070,2070,0
20240704,172100,27851735,2070,2070,2070,2070,0
20240704,172000,27851735,2070,2070,2070,2070,0
20240704,171900,27851735,2070,2070,2070,2070,0
20240704,171800,27851735,2070,2070,2070,2070,0
20240704,171700,27851735,2070,2070,2070,2070,0
20240704,171600,27851735,2070,2070,2070,2070,0
20240704,171500,27851735,2070,2070,2070,2070,0
20240704,171400,27851735,2070,2070,2070,2070,0
20240704,171300,27851735,2070,2070,2070,2070,0
20240704,171200,27851735,2070,2070,2070,2070,0
20240704,171100,27851735,2070,2070,2070,2070,0
20240704,171000,27851735,2070,2070,2070,2070,0
20240704,170900,27851735,2070,2070,2070,2070,0
20240704,170800,27851735,2070,2070,2070,2070,0
20240704,170700,27851735,2070,2070,2070,2070,0
20240704,170600,27851735,2070,2070,2070,2070,0
20240704,170500,27851735,2070,2070,2070,2070,0
20240704,170400,27851735,2070,2070,2070,2070,0
20240704,170300,27851735,2070,2070,2070,2070,0
20240704,170200,27851735,2070,2070,2070,2070,0
20240704,170100,27851735,2070,2070,2070,2070,0
20240704,170000,27851735,2070,2070,2070,2070,0
20240704,165900,27851735,2070,2070,2070,2070,1420
20240704,165800,27851735,2070,2070,2070,2070,0
20240704,165700,27851735,2070,2070,2070,2070,0
20240704,165600,27851735,2070,2070,2070,2070,0
20240704,165500,27851735,2070,2070,2070,2070,0
20240704,165400,27851735,2070,2070,2070,2070,0
20240704,165300,27851735,2070,2070,2070,2070,0
20240704,165200,27851735,2070,2070,2070,2070,0
20240704,165100,27851735,2070,2070,2070,2070,0
20240704,165000,27851735,2070,2070,2070,2070,0
20240704,164900,27851735,2070,2070,2070,2070,0
20240704,164800,27851735,2070,2070,2070,2070,0
20240704,164700,27851735,2070,2070,2070,2070,0
20240704,164600,27851735,2070,2070,2070,2070,0
20240704,164500,27851735,2070,2070,2070,2070,0
20240704,164400,27851735,2070,2070,2070,2070,0
20240704,164300,27851735,2070,2070,2070,2070,0
20240704,164200,27851735,2070,2070,2070,2070,0
20240704,164100,27851735,2070,2070,2070,2070,0
20240704,164000,27851735,2070,2070,2070,2070,0
20240704,163900,27851735,2070,2070,2070,2070,0
20240704,163800,27851735,2070,2070,2070,2070,0
20240704,163700,27851735,2070,2070,2070,2070,0
20240704,163600,27851735,2070,2070,2070,2070,0
20240704,163500,27851735,2070,2070,2070,2070,0
20240704,163400,27851735,2070,2070,2070,2070,0
20240704,163300,27851735,2070,2070,2070,2070,0
20240704,163200,27851735,2070,2070,2070,2070,0
20240704,163100,27851735,2070,2070,2070,2070,0
20240704,163000,27851735,2070,2070,2070,2070,0
20240704,162900,27851735,2070,2070,2070,2070,1420
20240704,162800,27851735,2070,2070,2070,2070,0
20240704,162700,27851735,2070,2070,2070,2070,0
20240704,162600,27851735,2070,2070,2070,2070,0
20240704,162500,27851735,2070,2070,2070,2070,0
20240704,162400,27851735,2070,2070,2070,2070,0
20240704,162300,27851735,2070,2070,2070,2070,0
20240704,162200,27851735,2070,2070,2070,2070,0
20240704,162100,27851735,2070,2070,2070,2070,0
20240704,162000,27851735,2070,2070,2070,2070,0
20240704,161900,27851735,2070,2070,2070,2070,0
20240704,161800,27851735,2070,2070,2070,2070,0
20240704,161700,27851735,2070,2070,2070,2070,0
20240704,161600,27851735,2070,2070,2070,2070,0
20240704,161500,27851735,2070,2070,2070,2070,0
20240704,161400,27851735,2070,2070,2070,2070,0
20240704,161300,27851735,2070,2070,2070,2070,0
20240704,161200,27851735,2070,2070,2070,2070,0
20240704,161100,27851735,2070,2070,2070,2070,0
20240704,161000,27851735,2070,2070,2070,2070,0
20240704,160900,27851735,2070,2070,2070,2070,0
20240704,160800,27851735,2070,2070,2070,2070,0
20240704,160700,27851735,2070,2070,2070,2070,0
20240704,160600,27851735,2070,2070,2070,2070,0
20240704,160500,27851735,2070,2070,2070,2070,0
20240704,160400,27851735,2070,2070,2070,2070,0
20240704,160300,27851735,2070,2070,2070,2070,0
20240704,160200,27851735,2070,2070,2070,2070,0
20240704,160100,27851735,2070,2070,2070,2070,0
20240704,160000,27851735,2070,2070,2070,2070,0
20240704,155900,27851735,2070,2070,2070,2070,1420
20240704,155800,27851735,2070,2070,2070,2070,0
20240704,155700,27851735,2070,2070,2070,2070,0
20240704,155600,27851735,2070,2070,2070,2070,0
20240704,155500,27851735,2070,2070,2070,2070,0
20240704,155400,27851735,2070,2070,2070,2070,0
20240704,155300,27851735,2070,2070,2070,2070,0
20240704,155200,27851735,2070,2070,2070,2070,0
20240704,155100,27851735,2070,2070,2070,2070,0
20240704,155000,27851735,2070,2070,2070,2070,0
20240704,154900,27851735,2070,2070,2070,2070,0
20240704,154800,27851735,2070,2070,2070,2070,0
20240704,154700,27851735,2070,2070,2070,2070,0
20240704,154600,27851735,2070,2070,2070,2070,0
20240704,154500,27851735,2070,2070,2070,2070,0
20240704,154400,27851735,2070,2070,2070,2070,0
20240704,154300,27851735,2070,2070,2070,2070,0
20240704,154200,27851735,2070,2070,2070,2070,0
20240704,154100,27851735,2070,2070,2070,2070,0
20240704,154000,27851735,2070,2070,2070,2070,0
20240704,153900,27851735,2070,2070,2070,2070,0
20240704,153800,27851735,2070,2070,2070,2070,0
20240704,153700,27851735,2070,2070,2070,2070,0
20240704,153600,27851735,2070,2070,2070,2070,0
20240704,153500,27851735,2070,2070,2070,2070,0
20240704,153400,27851735,2070,2070,2070,2070,0
20240704,153300,27851735,2070,2070,2070,2070,0
20240704,153200,27851735,2070,2070,2070,2070,0
20240704,153100,27851735,2070,2070,2070,2070,0
20240704,153000,27851735,2070,2070,2070,2070,1420
20240704,152900,24912335,2070,2070,2070,2070,0
20240704,152800,24912335,2070,2070,2070,2070,0
20240704,152700,24912335,2070,2070,2070,2070,0
20240704,152600,24912335,2070,2070,2070,2070,0
20240704,152500,24912335,2070,2070,2070,2070,0
20240704,152400,24912335,2070,2070,2070,2070,0
20240704,152300,24912335,2070,2070,2070,2070,0
20240704,152200,24912335,2070,2070,2070,2070,0
20240704,152100,24912335,2070,2070,2070,2070,0
20240704,152000,24912335,2070,2070,2070,2070,0
20240704,151900,24912335,2070,2070,2070,2070,0
20240704,151800,24912335,2070,2055,2070,2055,43
20240704,151700,24823895,2070,2070,2070,2070,0
20240704,151600,24823895,2070,2070,2070,2070,0
20240704,151500,24823895,2070,2070,2070,2070,0
20240704,151400,24823895,2070,2070,2070,2070,0
20240704,151300,24823895,2070,2070,2070,2070,0
20240704,151200,24823895,2070,2070,2070,2070,0
20240704,151100,24823895,2070,2070,2070,2070,0
20240704,151000,24823895,2070,2070,2070,2070,0
20240704,150900,24823895,2070,2070,2070,2070,0
20240704,150800,24823895,2070,2070,2070,2070,0
20240704,150700,24823895,2070,2070,2070,2070,1
20240704,150600,24821825,2070,2070,2070,2070,0
20240704,150500,24821825,2070,2070,2070,2070,0
20240704,150400,24821825,2070,2070,2070,2070,0
20240704,150300,24821825,2070,2070,2070,2070,0
20240704,150200,24821825,2070,2070,2070,2070,0
20240704,150100,24821825,2070,2070,2070,2070,0
20240704,150000,24821825,2070,2070,2070,2070,0
20240704,145900,24821825,2070,2070,2070,2070,0
20240704,145800,24821825,2070,2070,2070,2070,0
20240704,145700,24821825,2070,2065,2070,2065,6
20240704,145600,24809430,2055,2055,2055,2055,76
20240704,145500,24653250,2070,2070,2070,2070,0
20240704,145400,24653250,2070,2070,2070,2070,0
20240704,145300,24653250,2070,2070,2070,2070,0
20240704,145200,24653250,2070,2070,2070,2070,0
20240704,145100,24653250,2070,2070,2070,2070,0
20240704,145000,24653250,2070,2070,2070,2070,0
20240704,144900,24653250,2070,2070,2070,2070,0
20240704,144800,24653250,2070,2070,2070,2070,0
20240704,144700,24653250,2070,2070,2070,2070,0
20240704,144600,24653250,2070,2070,2070,2070,0
20240704,144500,24653250,2070,2070,2070,2070,0
20240704,144400,24653250,2070,2070,2070,2070,0
20240704,144300,24653250,2070,2070,2070,2070,0
20240704,144200,24653250,2070,2070,2070,2070,0
20240704,144100,24653250,2070,2070,2070,2070,0
20240704,144000,24653250,2070,2070,2070,2070,0
20240704,143900,24653250,2070,2070,2070,2070,0
20240704,143800,24653250,2070,2070,2070,2070,0
20240704,143700,24653250,2070,2070,2070,2070,0
20240704,143600,24653250,2070,2070,2070,2070,0
20240704,143500,24653250,2070,2070,2070,2070,0
20240704,143400,24653250,2070,2070,2070,2070,0
20240704,143300,24653250,2070,2070,2070,2070,0
20240704,143200,24653250,2070,2070,2070,2070,0
20240704,143100,24653250,2070,2070,2070,2070,0
20240704,143000,24653250,2070,2070,2070,2070,0
20240704,142900,24653250,2070,2070,2070,2070,0
20240704,142800,24653250,2070,2070,2070,2070,0
20240704,142700,24653250,2070,2070,2070,2070,0
20240704,142600,24653250,2070,2070,2070,2070,0
20240704,142500,24653250,2070,2070,2070,2070,0
20240704,142400,24653250,2070,2070,2070,2070,0
20240704,142300,24653250,2070,2070,2070,2070,0
20240704,142200,24653250,2070,2070,2070,2070,0
20240704,142100,24653250,2070,2070,2070,2070,0
20240704,142000,24653250,2070,2070,2070,2070,0
20240704,141900,24653250,2070,2070,2070,2070,0
20240704,141800,24653250,2070,2070,2070,2070,0
20240704,141700,24653250,2070,2070,2070,2070,0
20240704,141600,24653250,2070,2070,2070,2070,0
20240704,141500,24653250,2070,2070,2070,2070,0
20240704,141400,24653250,2070,2070,2070,2070,0
20240704,141300,24653250,2070,2070,2070,2070,0
20240704,141200,24653250,2070,2070,2070,2070,0
20240704,141100,24653250,2070,2070,2070,2070,0
20240704,141000,24653250,2070,2070,2070,2070,0
20240704,140900,24653250,2070,2070,2070,2070,0
20240704,140800,24653250,2070,2070,2070,2070,0
20240704,140700,24653250,2070,2070,2070,2070,0
20240704,140600,24653250,2070,2070,2070,2070,0
20240704,140500,24653250,2070,2070,2070,2070,0
20240704,140400,24653250,2070,2070,2070,2070,0
20240704,140300,24653250,2070,2070,2070,2070,0
20240704,140200,24653250,2070,2070,2070,2070,0
20240704,140100,24653250,2070,2070,2070,2070,0
20240704,140000,24653250,2070,2070,2070,2070,0
20240704,135900,24653250,2070,2070,2070,2070,0
20240704,135800,24653250,2070,2070,2070,2070,0
20240704,135700,24653250,2070,2070,2070,2070,0
20240704,135600,24653250,2070,2070,2075,2050,506
20240704,135500,23615825,2050,2060,2060,2050,22
20240704,135400,23570710,2075,2075,2075,2075,0
20240704,135300,23570710,2075,2075,2075,2075,3
20240704,135200,23564485,2070,2070,2070,2070,0
20240704,135100,23564485,2070,2070,2070,2070,0
20240704,135000,23564485,2070,2070,2070,2070,0
20240704,134900,23564485,2070,2070,2070,2070,0
20240704,134800,23564485,2070,2070,2070,2070,0
20240704,134700,23564485,2070,2070,2070,2070,0
20240704,134600,23564485,2070,2070,2070,2070,0
20240704,134500,23564485,2070,2070,2070,2070,0
20240704,134400,23564485,2070,2070,2070,2070,0
20240704,134300,23564485,2070,2070,2070,2070,0
20240704,134200,23564485,2070,2070,2070,2070,0
20240704,134100,23564485,2070,2070,2070,2070,0
20240704,134000,23564485,2070,2070,2070,2070,0
20240704,133900,23564485,2070,2070,2070,2070,0
20240704,133800,23564485,2070,2070,2070,2070,0
20240704,133700,23564485,2070,2070,2070,2070,0
20240704,133600,23564485,2070,2070,2070,2070,0
20240704,133500,23564485,2070,2070,2070,2070,0
20240704,133400,23564485,2070,2070,2070,2070,0
20240704,133300,23564485,2070,2070,2070,2070,0
20240704,133200,23564485,2070,2070,2070,2070,0
20240704,133100,23564485,2070,2070,2070,2070,0
20240704,133000,23564485,2070,2070,2070,2070,0
20240704,132900,23564485,2070,2070,2070,2070,0
20240704,132800,23564485,2070,2070,2070,2070,0
20240704,132700,23564485,2070,2070,2070,2070,5
20240704,132600,23554135,2075,2075,2075,2075,0
20240704,132500,23554135,2075,2075,2075,2075,0
20240704,132400,23554135,2075,2075,2075,2075,0
20240704,132300,23554135,2075,2075,2075,2075,0
20240704,132200,23554135,2075,2075,2075,2075,0
20240704,132100,23554135,2075,2075,2075,2075,0
20240704,132000,23554135,2075,2075,2075,2075,0
20240704,131900,23554135,2075,2075,2075,2075,0
20240704,131800,23554135,2075,2075,2075,2075,0
20240704,131700,23554135,2075,2075,2075,2075,0
20240704,131600,23554135,2075,2075,2075,2075,0
20240704,131500,23554135,2075,2075,2075,2075,0
20240704,131400,23554135,2075,2075,2075,2075,0
20240704,131300,23554135,2075,2075,2075,2075,0
20240704,131200,23554135,2075,2075,2075,2075,0
20240704,131100,23554135,2075,2075,2075,2075,0
20240704,131000,23554135,2075,2075,2075,2075,0
20240704,130900,23554135,2075,2075,2075,2075,0
20240704,130800,23554135,2075,2075,2075,2075,0
20240704,130700,23554135,2075,2075,2075,2075,0
20240704,130600,23554135,2075,2075,2075,2075,0
20240704,130500,23554135,2075,2075,2075,2075,0
20240704,130400,23554135,2075,2075,2075,2075,0
20240704,130300,23554135,2075,2075,2075,2075,0
20240704,130200,23554135,2075,2050,2075,2050,2401
20240704,130100,18608060,2075,2070,2075,2045,3013
20240704,130000,12431305,2070,2070,2070,2070,0
20240704,125900,12431305,2070,2070,2070,2070,0
20240704,125800,12431305,2070,2070,2070,2070,0
20240704,125700,12431305,2070,2070,2070,2070,0
20240704,125600,12431305,2070,2070,2070,2070,0
20240704,125500,12431305,2070,2070,2070,2070,0
20240704,125400,12431305,2070,2070,2070,2070,0
20240704,125300,12431305,2070,2070,2070,2070,1
20240704,125200,12429235,2075,2075,2075,2075,0
20240704,125100,12429235,2075,2075,2075,2075,0
20240704,125000,12429235,2075,2075,2075,2075,0
20240704,124900,12429235,2075,2075,2075,2075,0
20240704,124800,12429235,2075,2075,2075,2075,0
20240704,124700,12429235,2075,2075,2075,2075,0
20240704,124600,12429235,2075,2075,2075,2075,0
20240704,124500,12429235,2075,2075,2075,2075,0
20240704,124400,12429235,2075,2075,2075,2075,1
20240704,124300,12427160,2055,2055,2055,2055,0
20240704,124200,12427160,2055,2055,2055,2055,0
20240704,124100,12427160,2055,2055,2055,2055,0
20240704,124000,12427160,2055,2055,2055,2055,1
20240704,123900,12425105,2080,2080,2080,2080,0
20240704,123800,12425105,2080,2080,2080,2080,0
20240704,123700,12425105,2080,2080,2080,2080,0
20240704,123600,12425105,2080,2080,2080,2080,0
20240704,123500,12425105,2080,2080,2080,2080,0
20240704,123400,12425105,2080,2080,2080,2080,0
20240704,123300,12425105,2080,2080,2080,2080,0
20240704,123200,12425105,2080,2080,2080,2080,0
20240704,123100,12425105,2080,2080,2080,2080,0
20240704,123000,12425105,2080,2080,2080,2080,0
20240704,122900,12425105,2080,2080,2080,2080,0
20240704,122800,12425105,2080,2080,2080,2080,0
20240704,122700,12425105,2080,2080,2080,2080,0
20240704,122600,12425105,2080,2080,2080,2080,0
20240704,122500,12425105,2080,2080,2080,2080,0
20240704,122400,12425105,2080,2080,2080,2080,0
20240704,122300,12425105,2080,2080,2080,2080,0
20240704,122200,12425105,2080,2075,2080,2075,145
20240704,122100,12124180,2080,2080,2080,2080,0
20240704,122000,12124180,2080,2080,2080,2080,0
20240704,121900,12124180,2080,2080,2080,2080,0
20240704,121800,12124180,2080,2080,2080,2080,0
20240704,121700,12124180,2080,2080,2080,2080,0
20240704,121600,12124180,2080,2060,2080,2060,101
20240704,121500,11916100,2075,2075,2075,2075,0
20240704,121400,11916100,2075,2075,2075,2075,0
20240704,121300,11916100,2075,2075,2075,2075,0
20240704,121200,11916100,2075,2075,2075,2075,0
20240704,121100,11916100,2075,2075,2075,2075,0
20240704,121000,11916100,2075,2075,2075,2075,0
20240704,120900,11916100,2075,2075,2075,2075,0
20240704,120800,11916100,2075,2075,2075,2075,0
20240704,120700,11916100,2075,2075,2075,2075,0
20240704,120600,11916100,2075,2075,2075,2075,0
20240704,120500,11916100,2075,2075,2075,2075,0
20240704,120400,11916100,2075,2075,2075,2075,0
20240704,120300,11916100,2075,2075,2075,2075,0
20240704,120200,11916100,2075,2075,2075,2075,0
20240704,120100,11916100,2075,2075,2075,2075,0
20240704,120000,11916100,2075,2075,2075,2075,1
20240704,115900,11914025,2080,2080,2080,2080,0
20240704,115800,11914025,2080,2080,2080,2080,0
20240704,115700,11914025,2080,2080,2080,2080,0
20240704,115600,11914025,2080,2080,2080,2080,0
20240704,115500,11914025,2080,2080,2080,2080,0
20240704,115400,11914025,2080,2080,2080,2080,0
20240704,115300,11914025,2080,2080,2080,2080,0
20240704,115200,11914025,2080,2080,2080,2080,0
20240704,115100,11914025,2080,2080,2080,2080,0
20240704,115000,11914025,2080,2080,2080,2080,0
20240704,114900,11914025,2080,2080,2080,2080,0
20240704,114800,11914025,2080,2080,2080,2080,0
20240704,114700,11914025,2080,2080,2080,2080,0
20240704,114600,11914025,2080,2080,2080,2080,0
20240704,114500,11914025,2080,2080,2080,2080,0
20240704,114400,11914025,2080,2080,2080,2080,0
20240704,114300,11914025,2080,2080,2080,2080,0
20240704,114200,11914025,2080,2080,2080,2080,0
20240704,114100,11914025,2080,2080,2080,2080,0
20240704,114000,11914025,2080,2080,2080,2080,0
20240704,113900,11914025,2080,2080,2080,2080,0
20240704,113800,11914025,2080,2080,2080,2080,0
20240704,113700,11914025,2080,2080,2080,2080,0
20240704,113600,11914025,2080,2080,2080,2080,0
20240704,113500,11914025,2080,2080,2080,2080,0
20240704,113400,11914025,2080,2080,2080,2080,0
20240704,113300,11914025,2080,2080,2080,2080,0
20240704,113200,11914025,2080,2080,2080,2080,0
20240704,113100,11914025,2080,2080,2080,2080,0
20240704,113000,11914025,2080,2080,2080,2080,0
20240704,112900,11914025,2080,2080,2080,2080,0
20240704,112800,11914025,2080,2080,2080,2080,0
20240704,112700,11914025,2080,2080,2080,2080,0
20240704,112600,11914025,2080,2080,2080,2080,0
20240704,112500,11914025,2080,2055,2080,2055,1242
20240704,112400,9360115,2065,2065,2065,2065,2
20240704,112300,9355985,2050,2065,2065,2050,3030
20240704,112200,3137495,2085,2085,2085,2085,0
20240704,112100,3137495,2085,2085,2085,2085,0
20240704,112000,3137495,2085,2085,2085,2085,0
20240704,111900,3137495,2085,2085,2085,2085,0
20240704,111800,3137495,2085,2085,2085,2085,0
20240704,111700,3137495,2085,2085,2085,2085,0
20240704,111600,3137495,2085,2085,2085,2085,0
20240704,111500,3137495,2085,2085,2085,2085,0
20240704,111400,3137495,2085,2085,2085,2085,0
20240704,111300,3137495,2085,2085,2085,2085,0
20240704,111200,3137495,2085,2085,2085,2085,0
20240704,111100,3137495,2085,2085,2085,2085,0
20240704,111000,3137495,2085,2085,2085,2085,0
20240704,110900,3137495,2085,2085,2085,2085,0
20240704,110800,3137495,2085,2085,2085,2085,0
20240704,110700,3137495,2085,2085,2085,2085,0
20240704,110600,3137495,2085,2085,2085,2085,0
20240704,110500,3137495,2085,2085,2085,2085,0
20240704,110400,3137495,2085,2085,2085,2085,0
20240704,110300,3137495,2085,2085,2085,2085,0
20240704,110200,3137495,2085,2085,2085,2085,0
20240704,110100,3137495,2085,2085,2085,2085,0
20240704,110000,3137495,2085,2085,2085,2085,0
20240704,105900,3137495,2085,2085,2085,2085,0
20240704,105800,3137495,2085,2085,2085,2085,0
20240704,105700,3137495,2085,2085,2085,2085,0
20240704,105600,3137495,2085,2085,2085,2085,0
20240704,105500,3137495,2085,2085,2085,2085,0
20240704,105400,3137495,2085,2085,2085,2085,0
20240704,105300,3137495,2085,2085,2085,2085,0
20240704,105200,3137495,2085,2085,2085,2085,0
20240704,105100,3137495,2085,2085,2085,2085,0
20240704,105000,3137495,2085,2085,2085,2085,0
20240704,104900,3137495,2085,2085,2085,2085,0
20240704,104800,3137495,2085,2085,2085,2085,0
20240704,104700,3137495,2085,2085,2085,2085,0
20240704,104600,3137495,2085,2085,2085,2085,0
20240704,104500,3137495,2085,2085,2085,2085,0
20240704,104400,3137495,2085,2085,2085,2085,0
20240704,104300,3137495,2085,2085,2085,2085,0
20240704,104200,3137495,2085,2085,2085,2085,0
20240704,104100,3137495,2085,2085,2085,2085,0
20240704,104000,3137495,2085,2085,2085,2085,0
20240704,103900,3137495,2085,2085,2085,2085,0
20240704,103800,3137495,2085,2080,2085,2065,17
20240704,103700,3102355,2085,2085,2085,2085,0
20240704,103600,3102355,2085,2085,2085,2085,0
20240704,103500,3102355,2085,2085,2085,2085,0
20240704,103400,3102355,2085,2085,2085,2085,0
20240704,103300,3102355,2085,2085,2085,2085,1
20240704,103200,3100270,2085,2085,2085,2085,0
20240704,103100,3100270,2085,2085,2085,2085,8
20240704,103000,3083590,2085,2085,2085,2085,0
20240704,102900,3083590,2085,2085,2085,2085,0
20240704,102800,3083590,2085,2085,2085,2085,0
20240704,102700,3083590,2085,2085,2085,2085,0
20240704,102600,3083590,2085,2085,2085,2085,0
20240704,102500,3083590,2085,2085,2085,2085,0
20240704,102400,3083590,2085,2085,2085,2085,1
20240704,102300,3081505,2080,2080,2080,2080,1
20240704,102200,3079425,2085,2085,2085,2085,0
20240704,102100,3079425,2085,2085,2085,2085,0
20240704,102000,3079425,2085,2085,2085,2085,0
20240704,101900,3079425,2085,2085,2085,2085,0
20240704,101800,3079425,2085,2085,2085,2085,0
20240704,101700,3079425,2085,2085,2085,2085,0
20240704,101600,3079425,2085,2085,2085,2085,0
20240704,101500,3079425,2085,2085,2085,2085,0
20240704,101400,3079425,2085,2085,2085,2085,0
20240704,101300,3079425,2085,2085,2085,2085,0
20240704,101200,3079425,2085,2085,2085,2085,0
20240704,101100,3079425,2085,2085,2085,2085,40
20240704,101000,2996025,2085,2085,2085,2085,70
20240704,100900,2850075,2085,2085,2085,2085,0
20240704,100800,2850075,2085,2085,2085,2085,0
20240704,100700,2850075,2085,2085,2085,2085,0
20240704,100600,2850075,2085,2085,2085,2085,0
20240704,100500,2850075,2085,2085,2085,2085,0
20240704,100400,2850075,2085,2085,2085,2085,0
20240704,100300,2850075,2085,2085,2085,2085,0
20240704,100200,2850075,2085,2085,2085,2085,0
20240704,100100,2850075,2085,2085,2085,2085,0
20240704,100000,2850075,2085,2085,2085,2085,0
20240704,095900,2850075,2085,2085,2085,2085,0
20240704,095800,2850075,2085,2085,2085,2085,0
20240704,095700,2850075,2085,2085,2085,2085,0
20240704,095600,2850075,2085,2085,2085,2085,0
20240704,095500,2850075,2085,2085,2085,2085,0
20240704,095400,2850075,2085,2085,2085,2085,0
20240704,095300,2850075,2085,2085,2085,2085,0
20240704,095200,2850075,2085,2085,2085,2085,1
20240704,095100,2847990,2065,2065,2065,2065,72
20240704,095000,2699310,2085,2085,2085,2085,0
20240704,094900,2699310,2085,2085,2085,2085,0
20240704,094800,2699310,2085,2085,2085,2085,0
20240704,094700,2699310,2085,2075,2085,2065,1101
20240704,094600,420710,2075,2075,2075,2075,0
20240704,094500,420710,2075,2075,2080,2075,75
20240704,094400,265080,2090,2090,2090,2090,0
20240704,094300,265080,2090,2090,2090,2090,0
20240704,094200,265080,2090,2090,2090,2090,0
20240704,094100,265080,2090,2090,2090,2090,0
20240704,094000,265080,2090,2090,2090,2090,0
20240704,093900,265080,2090,2090,2090,2090,0
20240704,093800,265080,2090,2090,2090,2090,0
20240704,093700,265080,2090,2090,2090,2090,1
20240704,093600,262990,2075,2075,2075,2075,1
20240704,093500,260915,2090,2090,2090,2090,0
20240704,093400,260915,2090,2090,2090,2090,0
20240704,093300,260915,2090,2090,2090,2090,0
20240704,093200,260915,2090,2090,2090,2090,1
20240704,093100,258825,2075,2075,2075,2075,0
20240704,093000,258825,2075,2075,2075,2075,1
20240704,092900,256750,2095,2095,2095,2095,0
20240704,092800,256750,2095,2095,2095,2095,0
20240704,092700,256750,2095,2095,2095,2095,0
20240704,092600,256750,2095,2095,2095,2095,0
20240704,092500,256750,2095,2085,2095,2080,13
20240704,092400,229670,2095,2095,2095,2095,0
20240704,092300,229670,2095,2095,2095,2095,0
20240704,092200,229670,2095,2095,2095,2095,0
20240704,092100,229670,2095,2095,2095,2095,1
20240704,092000,227575,2085,2085,2085,2085,2
20240704,091900,223405,2095,2095,2095,2095,0
20240704,091800,223405,2095,2085,2095,2085,4
20240704,091700,215045,2095,2095,2095,2095,0
20240704,091600,215045,2095,2095,2095,2095,0
20240704,091500,215045,2095,2095,2095,2095,1
20240704,091400,212950,2085,2090,2095,2085,11
20240704,091300,189960,2090,2090,2090,2090,1
20240704,091200,187870,2095,2095,2095,2095,0
20240704,091100,187870,2095,2090,2095,2085,12
20240704,091000,162795,2095,2095,2095,2095,9
20240704,090900,143940,2100,2100,2100,2100,0
20240704,090800,143940,2100,2100,2100,2100,0
20240704,090700,143940,2100,2050,2100,2050,25
20240704,090600,92250,2050,2050,2050,2050,0
20240704,090500,92250,2050,2050,2050,2050,0
20240704,090400,92250,2050,2050,2050,2050,0
20240704,090300,92250,2050,2050,2050,2050,0
20240704,090200,92250,2050,2050,2050,2050,0
20240704,090100,92250,2050,2050,2050,2050,0
20240704,090000,92250,2050,2050,2050,2050,45