KissMeData/088280/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200500,49005780,2980,2980,2980,2980,46
20240705,200400,49005780,2980,2980,2980,2980,0
20240705,200300,49005780,2980,2980,2980,2980,0
20240705,200200,49005780,2980,2980,2980,2980,0
20240705,200100,49005780,2980,2980,2980,2980,0
20240705,200000,49005780,2980,2980,2980,2980,0
20240705,195900,49005780,2980,2980,2980,2980,0
20240705,195800,49005780,2980,2980,2980,2980,0
20240705,195700,49005780,2980,2980,2980,2980,0
20240705,195600,49005780,2980,2980,2980,2980,0
20240705,195500,49005780,2980,2980,2980,2980,0
20240705,195400,49005780,2980,2980,2980,2980,0
20240705,195300,49005780,2980,2980,2980,2980,0
20240705,195200,49005780,2980,2980,2980,2980,0
20240705,195100,49005780,2980,2980,2980,2980,0
20240705,195000,49005780,2980,2980,2980,2980,0
20240705,194900,49005780,2980,2980,2980,2980,0
20240705,194800,49005780,2980,2980,2980,2980,0
20240705,194700,49005780,2980,2980,2980,2980,0
20240705,194600,49005780,2980,2980,2980,2980,0
20240705,194500,49005780,2980,2980,2980,2980,0
20240705,194400,49005780,2980,2980,2980,2980,0
20240705,194300,49005780,2980,2980,2980,2980,0
20240705,194200,49005780,2980,2980,2980,2980,0
20240705,194100,49005780,2980,2980,2980,2980,0
20240705,194000,49005780,2980,2980,2980,2980,0
20240705,193900,49005780,2980,2980,2980,2980,0
20240705,193800,49005780,2980,2980,2980,2980,0
20240705,193700,49005780,2980,2980,2980,2980,0
20240705,193600,49005780,2980,2980,2980,2980,0
20240705,193500,49005780,2980,2980,2980,2980,46
20240705,193400,49005780,2980,2980,2980,2980,0
20240705,193300,49005780,2980,2980,2980,2980,0
20240705,193200,49005780,2980,2980,2980,2980,0
20240705,193100,49005780,2980,2980,2980,2980,0
20240705,193000,49005780,2980,2980,2980,2980,0
20240705,192900,49005780,2980,2980,2980,2980,0
20240705,192800,49005780,2980,2980,2980,2980,0
20240705,192700,49005780,2980,2980,2980,2980,0
20240705,192600,49005780,2980,2980,2980,2980,0
20240705,192500,49005780,2980,2980,2980,2980,0
20240705,192400,49005780,2980,2980,2980,2980,0
20240705,192300,49005780,2980,2980,2980,2980,0
20240705,192200,49005780,2980,2980,2980,2980,0
20240705,192100,49005780,2980,2980,2980,2980,0
20240705,192000,49005780,2980,2980,2980,2980,0
20240705,191900,49005780,2980,2980,2980,2980,0
20240705,191800,49005780,2980,2980,2980,2980,0
20240705,191700,49005780,2980,2980,2980,2980,0
20240705,191600,49005780,2980,2980,2980,2980,0
20240705,191500,49005780,2980,2980,2980,2980,0
20240705,191400,49005780,2980,2980,2980,2980,0
20240705,191300,49005780,2980,2980,2980,2980,0
20240705,191200,49005780,2980,2980,2980,2980,0
20240705,191100,49005780,2980,2980,2980,2980,0
20240705,191000,49005780,2980,2980,2980,2980,0
20240705,190900,49005780,2980,2980,2980,2980,0
20240705,190800,49005780,2980,2980,2980,2980,0
20240705,190700,49005780,2980,2980,2980,2980,0
20240705,190600,49005780,2980,2980,2980,2980,0
20240705,190500,49005780,2980,2980,2980,2980,46
20240705,190400,49005780,2980,2980,2980,2980,0
20240705,190300,49005780,2980,2980,2980,2980,0
20240705,190200,49005780,2980,2980,2980,2980,0
20240705,190100,49005780,2980,2980,2980,2980,0
20240705,190000,49005780,2980,2980,2980,2980,0
20240705,185900,49005780,2980,2980,2980,2980,0
20240705,185800,49005780,2980,2980,2980,2980,0
20240705,185700,49005780,2980,2980,2980,2980,0
20240705,185600,49005780,2980,2980,2980,2980,0
20240705,185500,49005780,2980,2980,2980,2980,0
20240705,185400,49005780,2980,2980,2980,2980,0
20240705,185300,49005780,2980,2980,2980,2980,0
20240705,185200,49005780,2980,2980,2980,2980,0
20240705,185100,49005780,2980,2980,2980,2980,0
20240705,185000,49005780,2980,2980,2980,2980,0
20240705,184900,49005780,2980,2980,2980,2980,0
20240705,184800,49005780,2980,2980,2980,2980,0
20240705,184700,49005780,2980,2980,2980,2980,0
20240705,184600,49005780,2980,2980,2980,2980,0
20240705,184500,49005780,2980,2980,2980,2980,0
20240705,184400,49005780,2980,2980,2980,2980,0
20240705,184300,49005780,2980,2980,2980,2980,0
20240705,184200,49005780,2980,2980,2980,2980,0
20240705,184100,49005780,2980,2980,2980,2980,0
20240705,184000,49005780,2980,2980,2980,2980,0
20240705,183900,49005780,2980,2980,2980,2980,0
20240705,183800,49005780,2980,2980,2980,2980,0
20240705,183700,49005780,2980,2980,2980,2980,0
20240705,183600,49005780,2980,2980,2980,2980,0
20240705,183500,49005780,2980,2980,2980,2980,46
20240705,183400,49005780,2980,2980,2980,2980,0
20240705,183300,49005780,2980,2980,2980,2980,0
20240705,183200,49005780,2980,2980,2980,2980,0
20240705,183100,49005780,2980,2980,2980,2980,0
20240705,183000,49005780,2980,2980,2980,2980,0
20240705,182900,49005780,2980,2980,2980,2980,0
20240705,182800,49005780,2980,2980,2980,2980,0
20240705,182700,49005780,2980,2980,2980,2980,0
20240705,182600,49005780,2980,2980,2980,2980,0
20240705,182500,49005780,2980,2980,2980,2980,0
20240705,182400,49005780,2980,2980,2980,2980,0
20240705,182300,49005780,2980,2980,2980,2980,0
20240705,182200,49005780,2980,2980,2980,2980,0
20240705,182100,49005780,2980,2980,2980,2980,0
20240705,182000,49005780,2980,2980,2980,2980,0
20240705,181900,49005780,2980,2980,2980,2980,0
20240705,181800,49005780,2980,2980,2980,2980,0
20240705,181700,49005780,2980,2980,2980,2980,0
20240705,181600,49005780,2980,2980,2980,2980,0
20240705,181500,49005780,2980,2980,2980,2980,0
20240705,181400,49005780,2980,2980,2980,2980,0
20240705,181300,49005780,2980,2980,2980,2980,0
20240705,181200,49005780,2980,2980,2980,2980,0
20240705,181100,49005780,2980,2980,2980,2980,0
20240705,181000,49005780,2980,2980,2980,2980,0
20240705,180900,49005780,2980,2980,2980,2980,0
20240705,180800,49005780,2980,2980,2980,2980,0
20240705,180700,49005780,2980,2980,2980,2980,0
20240705,180600,49005780,2980,2980,2980,2980,0
20240705,180500,49005780,2980,2980,2980,2980,46
20240705,180400,49005780,2980,2980,2980,2980,0
20240705,180300,49005780,2980,2980,2980,2980,0
20240705,180200,49005780,2980,2980,2980,2980,0
20240705,180100,49005780,2980,2980,2980,2980,0
20240705,180000,49005780,2980,2980,2980,2980,0
20240705,175900,49005780,2980,2980,2980,2980,0
20240705,175800,49005780,2980,2980,2980,2980,0
20240705,175700,49005780,2980,2980,2980,2980,0
20240705,175600,49005780,2980,2980,2980,2980,0
20240705,175500,49005780,2980,2980,2980,2980,0
20240705,175400,49005780,2980,2980,2980,2980,0
20240705,175300,49005780,2980,2980,2980,2980,0
20240705,175200,49005780,2980,2980,2980,2980,0
20240705,175100,49005780,2980,2980,2980,2980,0
20240705,175000,49005780,2980,2980,2980,2980,0
20240705,174900,49005780,2980,2980,2980,2980,0
20240705,174800,49005780,2980,2980,2980,2980,0
20240705,174700,49005780,2980,2980,2980,2980,0
20240705,174600,49005780,2980,2980,2980,2980,0
20240705,174500,49005780,2980,2980,2980,2980,0
20240705,174400,49005780,2980,2980,2980,2980,0
20240705,174300,49005780,2980,2980,2980,2980,0
20240705,174200,49005780,2980,2980,2980,2980,0
20240705,174100,49005780,2980,2980,2980,2980,0
20240705,174000,49005780,2980,2980,2980,2980,0
20240705,173900,49005780,2980,2980,2980,2980,0
20240705,173800,49005780,2980,2980,2980,2980,0
20240705,173700,49005780,2980,2980,2980,2980,0
20240705,173600,49005780,2980,2980,2980,2980,0
20240705,173500,49005780,2980,2980,2980,2980,46
20240705,173400,49005780,2980,2980,2980,2980,0
20240705,173300,49005780,2980,2980,2980,2980,0
20240705,173200,49005780,2980,2980,2980,2980,0
20240705,173100,49005780,2980,2980,2980,2980,0
20240705,173000,49005780,2980,2980,2980,2980,0
20240705,172900,49005780,2980,2980,2980,2980,0
20240705,172800,49005780,2980,2980,2980,2980,0
20240705,172700,49005780,2980,2980,2980,2980,0
20240705,172600,49005780,2980,2980,2980,2980,0
20240705,172500,49005780,2980,2980,2980,2980,0
20240705,172400,49005780,2980,2980,2980,2980,0
20240705,172300,49005780,2980,2980,2980,2980,0
20240705,172200,49005780,2980,2980,2980,2980,0
20240705,172100,49005780,2980,2980,2980,2980,0
20240705,172000,49005780,2980,2980,2980,2980,0
20240705,171900,49005780,2980,2980,2980,2980,0
20240705,171800,49005780,2980,2980,2980,2980,0
20240705,171700,49005780,2980,2980,2980,2980,0
20240705,171600,49005780,2980,2980,2980,2980,0
20240705,171500,49005780,2980,2980,2980,2980,0
20240705,171400,49005780,2980,2980,2980,2980,0
20240705,171300,49005780,2980,2980,2980,2980,0
20240705,171200,49005780,2980,2980,2980,2980,0
20240705,171100,49005780,2980,2980,2980,2980,0
20240705,171000,49005780,2980,2980,2980,2980,0
20240705,170900,49005780,2980,2980,2980,2980,0
20240705,170800,49005780,2980,2980,2980,2980,0
20240705,170700,49005780,2980,2980,2980,2980,0
20240705,170600,49005780,2980,2980,2980,2980,0
20240705,170500,49005780,2980,2980,2980,2980,46
20240705,170400,49005780,2980,2980,2980,2980,0
20240705,170300,49005780,2980,2980,2980,2980,0
20240705,170200,49005780,2980,2980,2980,2980,0
20240705,170100,49005780,2980,2980,2980,2980,0
20240705,170000,49005780,2980,2980,2980,2980,0
20240705,165900,49005780,2980,2980,2980,2980,0
20240705,165800,49005780,2980,2980,2980,2980,0
20240705,165700,49005780,2980,2980,2980,2980,0
20240705,165600,49005780,2980,2980,2980,2980,0
20240705,165500,49005780,2980,2980,2980,2980,0
20240705,165400,49005780,2980,2980,2980,2980,0
20240705,165300,49005780,2980,2980,2980,2980,0
20240705,165200,49005780,2980,2980,2980,2980,0
20240705,165100,49005780,2980,2980,2980,2980,0
20240705,165000,49005780,2980,2980,2980,2980,0
20240705,164900,49005780,2980,2980,2980,2980,0
20240705,164800,49005780,2980,2980,2980,2980,0
20240705,164700,49005780,2980,2980,2980,2980,0
20240705,164600,49005780,2980,2980,2980,2980,0
20240705,164500,49005780,2980,2980,2980,2980,0
20240705,164400,49005780,2980,2980,2980,2980,0
20240705,164300,49005780,2980,2980,2980,2980,0
20240705,164200,49005780,2980,2980,2980,2980,0
20240705,164100,49005780,2980,2980,2980,2980,0
20240705,164000,49005780,2980,2980,2980,2980,0
20240705,163900,49005780,2980,2980,2980,2980,0
20240705,163800,49005780,2980,2980,2980,2980,0
20240705,163700,49005780,2980,2980,2980,2980,0
20240705,163600,49005780,2980,2980,2980,2980,0
20240705,163500,49005780,2980,2980,2980,2980,46
20240705,163400,49005780,2980,2980,2980,2980,0
20240705,163300,49005780,2980,2980,2980,2980,0
20240705,163200,49005780,2980,2980,2980,2980,0
20240705,163100,49005780,2980,2980,2980,2980,0
20240705,163000,49005780,2980,2980,2980,2980,0
20240705,162900,49005780,2980,2980,2980,2980,0
20240705,162800,49005780,2980,2980,2980,2980,0
20240705,162700,49005780,2980,2980,2980,2980,0
20240705,162600,49005780,2980,2980,2980,2980,0
20240705,162500,49005780,2980,2980,2980,2980,0
20240705,162400,49005780,2980,2980,2980,2980,0
20240705,162300,49005780,2980,2980,2980,2980,0
20240705,162200,49005780,2980,2980,2980,2980,0
20240705,162100,49005780,2980,2980,2980,2980,0
20240705,162000,49005780,2980,2980,2980,2980,0
20240705,161900,49005780,2980,2980,2980,2980,0
20240705,161800,49005780,2980,2980,2980,2980,0
20240705,161700,49005780,2980,2980,2980,2980,0
20240705,161600,49005780,2980,2980,2980,2980,0
20240705,161500,49005780,2980,2980,2980,2980,0
20240705,161400,49005780,2980,2980,2980,2980,0
20240705,161300,49005780,2980,2980,2980,2980,0
20240705,161200,49005780,2980,2980,2980,2980,0
20240705,161100,49005780,2980,2980,2980,2980,0
20240705,161000,49005780,2980,2980,2980,2980,0
20240705,160900,49005780,2980,2980,2980,2980,0
20240705,160800,49005780,2980,2980,2980,2980,0
20240705,160700,49005780,2980,2980,2980,2980,0
20240705,160600,49005780,2980,2980,2980,2980,0
20240705,160500,49005780,2980,2980,2980,2980,46
20240705,160400,49005780,2980,2980,2980,2980,0
20240705,160300,49005780,2980,2980,2980,2980,0
20240705,160200,49005780,2980,2980,2980,2980,0
20240705,160100,49005780,2980,2980,2980,2980,0
20240705,160000,49005780,2980,2980,2980,2980,0
20240705,155900,49005780,2980,2980,2980,2980,0
20240705,155800,49005780,2980,2980,2980,2980,0
20240705,155700,49005780,2980,2980,2980,2980,0
20240705,155600,49005780,2980,2980,2980,2980,0
20240705,155500,49005780,2980,2980,2980,2980,0
20240705,155400,49005780,2980,2980,2980,2980,0
20240705,155300,49005780,2980,2980,2980,2980,0
20240705,155200,49005780,2980,2980,2980,2980,0
20240705,155100,49005780,2980,2980,2980,2980,0
20240705,155000,49005780,2980,2980,2980,2980,0
20240705,154900,49005780,2980,2980,2980,2980,0
20240705,154800,49005780,2980,2980,2980,2980,0
20240705,154700,49005780,2980,2980,2980,2980,0
20240705,154600,49005780,2980,2980,2980,2980,0
20240705,154500,49005780,2980,2980,2980,2980,0
20240705,154400,49005780,2980,2980,2980,2980,0
20240705,154300,49005780,2980,2980,2980,2980,0
20240705,154200,49005780,2980,2980,2980,2980,0
20240705,154100,49005780,2980,2980,2980,2980,0
20240705,154000,49005780,2980,2980,2980,2980,0
20240705,153900,49005780,2980,2980,2980,2980,0
20240705,153800,49005780,2980,2980,2980,2980,0
20240705,153700,49005780,2980,2980,2980,2980,0
20240705,153600,49005780,2980,2980,2980,2980,0
20240705,153500,49005780,2980,2980,2980,2980,46
20240705,153400,49005780,2980,2980,2980,2980,0
20240705,153300,49005780,2980,2980,2980,2980,0
20240705,153200,49005780,2980,2980,2980,2980,0
20240705,153100,49005780,2980,2980,2980,2980,0
20240705,153000,49005780,2980,2980,2980,2980,46
20240705,152900,48868700,2980,2980,2980,2980,0
20240705,152800,48868700,2980,2980,2980,2980,0
20240705,152700,48868700,2980,2980,2980,2980,0
20240705,152600,48868700,2980,2980,2980,2980,0
20240705,152500,48868700,2980,2980,2980,2980,0
20240705,152400,48868700,2980,2980,2980,2980,0
20240705,152300,48868700,2980,2980,2980,2980,0
20240705,152200,48868700,2980,2980,2980,2980,0
20240705,152100,48868700,2980,2980,2980,2980,0
20240705,152000,48868700,2980,2980,2980,2980,0
20240705,151900,48868700,2980,2975,2980,2960,112
20240705,151800,48537130,2985,2980,2985,2980,427
20240705,151700,47263665,2975,2975,2975,2975,0
20240705,151600,47263665,2975,2975,2975,2975,18
20240705,151500,47210115,2970,2970,2970,2970,12
20240705,151400,47174475,2975,2975,2975,2975,0
20240705,151300,47174475,2975,2975,2975,2975,0
20240705,151200,47174475,2975,2975,2975,2975,0
20240705,151100,47174475,2975,2975,2975,2975,1
20240705,151000,47171500,2975,2975,2975,2975,0
20240705,150900,47171500,2975,2975,2975,2975,0
20240705,150800,47171500,2975,2975,2975,2975,0
20240705,150700,47171500,2975,2975,2975,2975,1
20240705,150600,47168525,2975,2975,2975,2975,8
20240705,150500,47144725,2975,2970,2975,2970,2
20240705,150400,47138780,2975,2975,2975,2975,0
20240705,150300,47138780,2975,2975,2975,2975,0
20240705,150200,47138780,2975,2975,2975,2975,0
20240705,150100,47138780,2975,2975,2975,2975,799
20240705,150000,44761755,2975,2975,2975,2975,0
20240705,145900,44761755,2975,2975,2975,2975,0
20240705,145800,44761755,2975,2970,2975,2970,501
20240705,145700,43273780,2970,2970,2970,2970,0
20240705,145600,43273780,2970,2970,2970,2970,0
20240705,145500,43273780,2970,2970,2970,2970,500
20240705,145400,41788780,2970,2970,2970,2970,46
20240705,145300,41652160,2975,2975,2975,2975,1
20240705,145200,41649185,2975,2975,2975,2975,0
20240705,145100,41649185,2975,2975,2975,2975,0
20240705,145000,41649185,2975,2975,2975,2975,1
20240705,144900,41646210,2970,2970,2970,2970,0
20240705,144800,41646210,2970,2970,2970,2970,0
20240705,144700,41646210,2970,2970,2970,2970,0
20240705,144600,41646210,2970,2970,2970,2970,0
20240705,144500,41646210,2970,2970,2970,2970,0
20240705,144400,41646210,2970,2970,2970,2970,0
20240705,144300,41646210,2970,2970,2970,2970,0
20240705,144200,41646210,2970,2970,2970,2970,0
20240705,144100,41646210,2970,2970,2970,2970,0
20240705,144000,41646210,2970,2970,2970,2970,0
20240705,143900,41646210,2970,2970,2970,2970,210
20240705,143800,41022510,2990,2990,2990,2990,0
20240705,143700,41022510,2990,2990,2990,2990,0
20240705,143600,41022510,2990,2990,2990,2990,1002
20240705,143500,38026530,2990,2990,2990,2990,4
20240705,143400,38014570,2990,2990,2990,2990,0
20240705,143300,38014570,2990,2990,2990,2990,0
20240705,143200,38014570,2990,2985,2990,2985,29
20240705,143100,37927885,2980,2975,2980,2975,644
20240705,143000,36011785,2975,2975,2975,2975,0
20240705,142900,36011785,2975,2975,2975,2975,447
20240705,142800,34681960,2975,2975,2975,2975,0
20240705,142700,34681960,2975,2970,2975,2970,2501
20240705,142600,27250510,2970,2970,2970,2970,3
20240705,142500,27241600,2965,2965,2965,2965,0
20240705,142400,27241600,2965,2965,2965,2965,0
20240705,142300,27241600,2965,2965,2965,2965,0
20240705,142200,27241600,2965,2965,2965,2965,20
20240705,142100,27182300,2965,2965,2965,2965,11
20240705,142000,27149685,2965,2965,2965,2965,0
20240705,141900,27149685,2965,2965,2965,2965,0
20240705,141800,27149685,2965,2965,2965,2965,0
20240705,141700,27149685,2965,2965,2965,2965,0
20240705,141600,27149685,2965,2965,2965,2965,0
20240705,141500,27149685,2965,2965,2965,2965,0
20240705,141400,27149685,2965,2965,2965,2965,0
20240705,141300,27149685,2965,2965,2965,2965,0
20240705,141200,27149685,2965,2965,2965,2965,0
20240705,141100,27149685,2965,2965,2965,2965,0
20240705,141000,27149685,2965,2965,2965,2965,50
20240705,140900,27001435,2970,2970,2970,2970,0
20240705,140800,27001435,2970,2970,2970,2970,0
20240705,140700,27001435,2970,2970,2970,2970,0
20240705,140600,27001435,2970,2960,2970,2960,1725
20240705,140500,21887220,2955,2955,2955,2955,0
20240705,140400,21887220,2955,2955,2955,2955,0
20240705,140300,21887220,2955,2955,2955,2955,0
20240705,140200,21887220,2955,2960,2960,2955,141
20240705,140100,21470540,2960,2960,2960,2960,30
20240705,140000,21381740,2960,2960,2960,2960,0
20240705,135900,21381740,2960,2960,2960,2960,30
20240705,135800,21292940,2955,2955,2955,2955,0
20240705,135700,21292940,2955,2955,2955,2955,0
20240705,135600,21292940,2955,2955,2955,2955,0
20240705,135500,21292940,2955,2955,2955,2955,0
20240705,135400,21292940,2955,2955,2955,2955,0
20240705,135300,21292940,2955,2955,2955,2955,0
20240705,135200,21292940,2955,2955,2955,2955,0
20240705,135100,21292940,2955,2955,2955,2955,0
20240705,135000,21292940,2955,2955,2955,2955,0
20240705,134900,21292940,2955,2955,2955,2955,0
20240705,134800,21292940,2955,2955,2955,2955,0
20240705,134700,21292940,2955,2960,2960,2955,602
20240705,134600,19511030,2960,2955,2960,2955,247
20240705,134500,18780250,2955,2955,2955,2955,0
20240705,134400,18780250,2955,2955,2955,2955,0
20240705,134300,18780250,2955,2955,2955,2955,0
20240705,134200,18780250,2955,2955,2955,2955,0
20240705,134100,18780250,2955,2955,2955,2955,0
20240705,134000,18780250,2955,2955,2955,2955,0
20240705,133900,18780250,2955,2955,2955,2955,0
20240705,133800,18780250,2955,2955,2955,2955,0
20240705,133700,18780250,2955,2955,2955,2955,0
20240705,133600,18780250,2955,2955,2955,2955,83
20240705,133500,18534985,2950,2950,2950,2950,0
20240705,133400,18534985,2950,2950,2950,2950,0
20240705,133300,18534985,2950,2950,2950,2950,0
20240705,133200,18534985,2950,2950,2950,2950,0
20240705,133100,18534985,2950,2950,2950,2950,0
20240705,133000,18534985,2950,2950,2950,2950,31
20240705,132900,18443535,2950,2950,2950,2950,0
20240705,132800,18443535,2950,2950,2950,2950,0
20240705,132700,18443535,2950,2950,2950,2950,0
20240705,132600,18443535,2950,2950,2950,2950,0
20240705,132500,18443535,2950,2950,2950,2950,330
20240705,132400,17470035,2950,2950,2950,2950,0
20240705,132300,17470035,2950,2950,2950,2950,0
20240705,132200,17470035,2950,2950,2950,2950,0
20240705,132100,17470035,2950,2950,2950,2950,0
20240705,132000,17470035,2950,2950,2950,2950,19
20240705,131900,17413985,2950,2950,2950,2950,0
20240705,131800,17413985,2950,2950,2950,2950,0
20240705,131700,17413985,2950,2950,2950,2950,0
20240705,131600,17413985,2950,2950,2950,2950,0
20240705,131500,17413985,2950,2950,2950,2950,1
20240705,131400,17411035,2955,2955,2955,2955,0
20240705,131300,17411035,2955,2955,2955,2955,0
20240705,131200,17411035,2955,2955,2955,2955,0
20240705,131100,17411035,2955,2955,2955,2955,0
20240705,131000,17411035,2955,2955,2955,2955,0
20240705,130900,17411035,2955,2955,2955,2955,0
20240705,130800,17411035,2955,2955,2955,2955,0
20240705,130700,17411035,2955,2955,2955,2955,0
20240705,130600,17411035,2955,2955,2955,2955,0
20240705,130500,17411035,2955,2955,2955,2955,0
20240705,130400,17411035,2955,2955,2955,2955,0
20240705,130300,17411035,2955,2955,2955,2955,0
20240705,130200,17411035,2955,2955,2955,2955,0
20240705,130100,17411035,2955,2955,2955,2955,0
20240705,130000,17411035,2955,2955,2955,2955,0
20240705,125900,17411035,2955,2955,2955,2955,0
20240705,125800,17411035,2955,2955,2955,2955,0
20240705,125700,17411035,2955,2955,2955,2955,0
20240705,125600,17411035,2955,2955,2955,2955,1
20240705,125500,17408080,2945,2945,2945,2945,0
20240705,125400,17408080,2945,2945,2945,2945,0
20240705,125300,17408080,2945,2945,2945,2945,0
20240705,125200,17408080,2945,2945,2945,2945,0
20240705,125100,17408080,2945,2945,2945,2945,12
20240705,125000,17372740,2945,2945,2945,2945,0
20240705,124900,17372740,2945,2945,2945,2945,0
20240705,124800,17372740,2945,2945,2945,2945,0
20240705,124700,17372740,2945,2945,2945,2945,0
20240705,124600,17372740,2945,2945,2945,2945,0
20240705,124500,17372740,2945,2945,2945,2945,0
20240705,124400,17372740,2945,2945,2945,2945,0
20240705,124300,17372740,2945,2945,2945,2945,41
20240705,124200,17251995,2945,2945,2945,2945,10
20240705,124100,17222545,2945,2945,2945,2945,0
20240705,124000,17222545,2945,2945,2945,2945,0
20240705,123900,17222545,2945,2945,2945,2945,0
20240705,123800,17222545,2945,2945,2945,2945,0
20240705,123700,17222545,2945,2945,2945,2945,0
20240705,123600,17222545,2945,2945,2945,2945,0
20240705,123500,17222545,2945,2945,2945,2945,0
20240705,123400,17222545,2945,2945,2945,2945,0
20240705,123300,17222545,2945,2945,2945,2945,0
20240705,123200,17222545,2945,2945,2945,2945,0
20240705,123100,17222545,2945,2945,2945,2945,0
20240705,123000,17222545,2945,2945,2945,2945,0
20240705,122900,17222545,2945,2945,2945,2945,0
20240705,122800,17222545,2945,2945,2945,2945,0
20240705,122700,17222545,2945,2945,2945,2945,0
20240705,122600,17222545,2945,2945,2945,2945,0
20240705,122500,17222545,2945,2945,2945,2945,0
20240705,122400,17222545,2945,2945,2945,2945,0
20240705,122300,17222545,2945,2945,2945,2945,0
20240705,122200,17222545,2945,2945,2945,2945,0
20240705,122100,17222545,2945,2945,2945,2945,1
20240705,122000,17219600,2930,2930,2930,2930,0
20240705,121900,17219600,2930,2930,2930,2930,0
20240705,121800,17219600,2930,2930,2930,2930,0
20240705,121700,17219600,2930,2930,2930,2930,0
20240705,121600,17219600,2930,2930,2930,2930,0
20240705,121500,17219600,2930,2930,2930,2930,1
20240705,121400,17216670,2930,2930,2930,2930,2
20240705,121300,17210810,2945,2945,2945,2945,0
20240705,121200,17210810,2945,2935,2945,2930,15
20240705,121100,17166830,2935,2935,2935,2935,3
20240705,121000,17158025,2935,2935,2935,2935,0
20240705,120900,17158025,2935,2935,2935,2935,0
20240705,120800,17158025,2935,2935,2935,2935,0
20240705,120700,17158025,2935,2935,2935,2935,0
20240705,120600,17158025,2935,2935,2935,2935,0
20240705,120500,17158025,2935,2935,2935,2935,1
20240705,120400,17155090,2935,2935,2935,2935,0
20240705,120300,17155090,2935,2935,2935,2935,0
20240705,120200,17155090,2935,2935,2935,2935,0
20240705,120100,17155090,2935,2935,2935,2935,0
20240705,120000,17155090,2935,2935,2935,2935,0
20240705,115900,17155090,2935,2935,2935,2935,10
20240705,115800,17125740,2935,2935,2935,2935,0
20240705,115700,17125740,2935,2935,2935,2935,0
20240705,115600,17125740,2935,2935,2935,2935,1
20240705,115500,17122805,2935,2935,2935,2935,0
20240705,115400,17122805,2935,2935,2935,2935,0
20240705,115300,17122805,2935,2935,2935,2935,0
20240705,115200,17122805,2935,2935,2935,2935,0
20240705,115100,17122805,2935,2935,2935,2935,0
20240705,115000,17122805,2935,2935,2935,2935,0
20240705,114900,17122805,2935,2935,2935,2935,0
20240705,114800,17122805,2935,2935,2935,2935,0
20240705,114700,17122805,2935,2935,2935,2935,0
20240705,114600,17122805,2935,2935,2935,2935,0
20240705,114500,17122805,2935,2935,2935,2935,0
20240705,114400,17122805,2935,2935,2935,2935,55
20240705,114300,16961380,2930,2930,2930,2930,0
20240705,114200,16961380,2930,2930,2930,2930,0
20240705,114100,16961380,2930,2930,2930,2930,0
20240705,114000,16961380,2930,2950,2950,2930,906
20240705,113900,14294410,2965,2965,2965,2965,0
20240705,113800,14294410,2965,2965,2965,2965,0
20240705,113700,14294410,2965,2965,2965,2965,47
20240705,113600,14155055,2965,2965,2965,2965,0
20240705,113500,14155055,2965,2965,2965,2965,0
20240705,113400,14155055,2965,2965,2965,2965,0
20240705,113300,14155055,2965,2965,2965,2965,0
20240705,113200,14155055,2965,2965,2965,2965,0
20240705,113100,14155055,2965,2965,2965,2965,0
20240705,113000,14155055,2965,2965,2965,2965,0
20240705,112900,14155055,2965,2965,2965,2965,0
20240705,112800,14155055,2965,2965,2965,2965,0
20240705,112700,14155055,2965,2965,2965,2965,0
20240705,112600,14155055,2965,2965,2965,2965,120
20240705,112500,13799255,2965,2965,2965,2965,0
20240705,112400,13799255,2965,2965,2965,2965,0
20240705,112300,13799255,2965,2965,2965,2965,0
20240705,112200,13799255,2965,2965,2965,2965,0
20240705,112100,13799255,2965,2965,2965,2965,0
20240705,112000,13799255,2965,2965,2965,2965,0
20240705,111900,13799255,2965,2965,2965,2965,0
20240705,111800,13799255,2965,2965,2965,2965,0
20240705,111700,13799255,2965,2965,2965,2965,8
20240705,111600,13775535,2965,2965,2965,2965,0
20240705,111500,13775535,2965,2945,2965,2945,2309
20240705,111400,6943010,2945,2945,2945,2945,0
20240705,111300,6943010,2945,2945,2945,2945,0
20240705,111200,6943010,2945,2945,2945,2945,0
20240705,111100,6943010,2945,2945,2945,2945,0
20240705,111000,6943010,2945,2945,2945,2945,0
20240705,110900,6943010,2945,2945,2945,2945,97
20240705,110800,6657345,2940,2940,2940,2940,0
20240705,110700,6657345,2940,2940,2940,2940,0
20240705,110600,6657345,2940,2940,2940,2940,0
20240705,110500,6657345,2940,2940,2940,2940,0
20240705,110400,6657345,2940,2940,2940,2940,0
20240705,110300,6657345,2940,2940,2940,2940,0
20240705,110200,6657345,2940,2940,2940,2940,105
20240705,110100,6348645,2930,2930,2930,2930,0
20240705,110000,6348645,2930,2930,2930,2930,0
20240705,105900,6348645,2930,2930,2930,2930,10
20240705,105800,6319345,2930,2930,2930,2930,9
20240705,105700,6292975,2930,2925,2930,2925,2
20240705,105600,6287120,2925,2925,2925,2925,0
20240705,105500,6287120,2925,2925,2925,2925,0
20240705,105400,6287120,2925,2925,2925,2925,126
20240705,105300,5918570,2925,2925,2925,2925,0
20240705,105200,5918570,2925,2925,2925,2925,74
20240705,105100,5702120,2925,2925,2925,2925,0
20240705,105000,5702120,2925,2925,2925,2925,0
20240705,104900,5702120,2925,2925,2925,2925,0
20240705,104800,5702120,2925,2925,2925,2925,0
20240705,104700,5702120,2925,2925,2925,2925,0
20240705,104600,5702120,2925,2925,2925,2925,97
20240705,104500,5418395,2930,2930,2930,2930,0
20240705,104400,5418395,2930,2930,2930,2930,0
20240705,104300,5418395,2930,2930,2930,2930,2
20240705,104200,5412535,2930,2930,2930,2930,0
20240705,104100,5412535,2930,2930,2930,2930,0
20240705,104000,5412535,2930,2930,2930,2930,0
20240705,103900,5412535,2930,2930,2930,2930,0
20240705,103800,5412535,2930,2930,2930,2930,0
20240705,103700,5412535,2930,2930,2930,2930,0
20240705,103600,5412535,2930,2930,2930,2930,0
20240705,103500,5412535,2930,2930,2930,2930,20
20240705,103400,5353935,2930,2930,2930,2930,10
20240705,103300,5324635,2925,2925,2925,2925,0
20240705,103200,5324635,2925,2930,2930,2925,76
20240705,103100,5102220,2930,2930,2930,2930,0
20240705,103000,5102220,2930,2935,2935,2930,157
20240705,102900,4642120,2940,2940,2940,2940,0
20240705,102800,4642120,2940,2940,2940,2940,0
20240705,102700,4642120,2940,2940,2940,2940,0
20240705,102600,4642120,2940,2940,2940,2940,0
20240705,102500,4642120,2940,2940,2940,2940,0
20240705,102400,4642120,2940,2940,2940,2940,0
20240705,102300,4642120,2940,2940,2940,2940,6
20240705,102200,4624480,2945,2945,2945,2945,0
20240705,102100,4624480,2945,2945,2945,2945,0
20240705,102000,4624480,2945,2945,2945,2945,0
20240705,101900,4624480,2945,2945,2945,2945,0
20240705,101800,4624480,2945,2945,2945,2945,0
20240705,101700,4624480,2945,2945,2945,2945,0
20240705,101600,4624480,2945,2945,2945,2945,0
20240705,101500,4624480,2945,2945,2945,2945,0
20240705,101400,4624480,2945,2940,2945,2940,2
20240705,101300,4618595,2940,2940,2940,2940,0
20240705,101200,4618595,2940,2940,2940,2940,0
20240705,101100,4618595,2940,2940,2940,2940,0
20240705,101000,4618595,2940,2940,2940,2940,0
20240705,100900,4618595,2940,2940,2940,2940,137
20240705,100800,4215815,2945,2945,2945,2945,0
20240705,100700,4215815,2945,2950,2950,2945,269
20240705,100600,3422310,2960,2960,2960,2960,0
20240705,100500,3422310,2960,2960,2960,2960,0
20240705,100400,3422310,2960,2960,2960,2960,2
20240705,100300,3416390,2960,2960,2960,2960,20
20240705,100200,3357190,2960,2960,2960,2960,0
20240705,100100,3357190,2960,2960,2960,2960,4
20240705,100000,3345350,2950,2960,2960,2950,13
20240705,095900,3306990,2960,2960,2960,2960,0
20240705,095800,3306990,2960,2960,2960,2960,1
20240705,095700,3304030,2960,2960,2960,2960,1
20240705,095600,3301070,2960,2960,2960,2960,0
20240705,095500,3301070,2960,2960,2960,2960,0
20240705,095400,3301070,2960,2960,2960,2960,0
20240705,095300,3301070,2960,2960,2960,2960,0
20240705,095200,3301070,2960,2960,2960,2960,0
20240705,095100,3301070,2960,2960,2960,2960,0
20240705,095000,3301070,2960,2960,2960,2960,6
20240705,094900,3283310,2960,2960,2960,2960,30
20240705,094800,3194510,2960,2960,2960,2960,15
20240705,094700,3150110,2960,2960,2960,2960,45
20240705,094600,3016910,2960,2960,2960,2960,0
20240705,094500,3016910,2960,2960,2960,2960,20
20240705,094400,2957710,2960,2960,2960,2960,25
20240705,094300,2883710,2950,2950,2950,2950,1
20240705,094200,2880760,2950,2950,2950,2950,0
20240705,094100,2880760,2950,2950,2950,2950,0
20240705,094000,2880760,2950,2950,2950,2950,0
20240705,093900,2880760,2950,2950,2950,2950,0
20240705,093800,2880760,2950,2950,2950,2950,10
20240705,093700,2851260,2950,2950,2950,2950,50
20240705,093600,2703760,2950,2950,2950,2950,0
20240705,093500,2703760,2950,2950,2950,2950,1
20240705,093400,2700810,2950,2950,2950,2950,0
20240705,093300,2700810,2950,2955,2955,2950,266
20240705,093200,1916080,2960,2960,2960,2960,10
20240705,093100,1886480,2960,2960,2960,2960,1
20240705,093000,1883520,2950,2950,2950,2950,29
20240705,092900,1797970,2950,2950,2950,2950,0
20240705,092800,1797970,2950,2950,2950,2950,20
20240705,092700,1738970,2950,2950,2950,2950,0
20240705,092600,1738970,2950,2955,2955,2950,43
20240705,092500,1612115,2960,2960,2960,2960,0
20240705,092400,1612115,2960,2960,2960,2960,0
20240705,092300,1612115,2960,2960,2960,2960,1
20240705,092200,1609155,2965,2965,2965,2965,0
20240705,092100,1609155,2965,2965,2965,2965,31
20240705,092000,1517240,2965,2965,2965,2965,2
20240705,091900,1511310,2970,2970,2970,2970,0
20240705,091800,1511310,2970,2955,2970,2955,6
20240705,091700,1493545,2930,2930,2930,2930,0
20240705,091600,1493545,2930,2930,2930,2930,0
20240705,091500,1493545,2930,2930,2930,2930,0
20240705,091400,1493545,2930,2930,2930,2930,0
20240705,091300,1493545,2930,2930,2930,2930,0
20240705,091200,1493545,2930,2930,2930,2930,0
20240705,091100,1493545,2930,2930,2930,2930,0
20240705,091000,1493545,2930,2930,2930,2930,101
20240705,090900,1197615,2950,2950,2950,2950,1
20240705,090800,1194665,2950,2950,2950,2950,24
20240705,090700,1123865,2950,2950,2950,2950,0
20240705,090600,1123865,2950,2950,2950,2950,0
20240705,090500,1123865,2950,2950,2950,2950,369
20240705,090400,35315,2920,2920,2920,2920,1
20240705,090300,32395,2945,2945,2945,2945,0
20240705,090200,32395,2945,2945,2945,2945,10
20240705,090100,2945,2945,2945,2945,2945,0
20240705,090000,2945,2945,2945,2945,2945,1