KissMeData/080010/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,195800,29288380,5780,5780,5780,5780,1110
20240704,195700,29288380,5780,5780,5780,5780,0
20240704,195600,29288380,5780,5780,5780,5780,0
20240704,195500,29288380,5780,5780,5780,5780,0
20240704,195400,29288380,5780,5780,5780,5780,0
20240704,195300,29288380,5780,5780,5780,5780,0
20240704,195200,29288380,5780,5780,5780,5780,0
20240704,195100,29288380,5780,5780,5780,5780,0
20240704,195000,29288380,5780,5780,5780,5780,0
20240704,194900,29288380,5780,5780,5780,5780,0
20240704,194800,29288380,5780,5780,5780,5780,0
20240704,194700,29288380,5780,5780,5780,5780,0
20240704,194600,29288380,5780,5780,5780,5780,0
20240704,194500,29288380,5780,5780,5780,5780,0
20240704,194400,29288380,5780,5780,5780,5780,0
20240704,194300,29288380,5780,5780,5780,5780,0
20240704,194200,29288380,5780,5780,5780,5780,0
20240704,194100,29288380,5780,5780,5780,5780,0
20240704,194000,29288380,5780,5780,5780,5780,0
20240704,193900,29288380,5780,5780,5780,5780,0
20240704,193800,29288380,5780,5780,5780,5780,0
20240704,193700,29288380,5780,5780,5780,5780,0
20240704,193600,29288380,5780,5780,5780,5780,0
20240704,193500,29288380,5780,5780,5780,5780,0
20240704,193400,29288380,5780,5780,5780,5780,0
20240704,193300,29288380,5780,5780,5780,5780,0
20240704,193200,29288380,5780,5780,5780,5780,0
20240704,193100,29288380,5780,5780,5780,5780,0
20240704,193000,29288380,5780,5780,5780,5780,0
20240704,192900,29288380,5780,5780,5780,5780,0
20240704,192800,29288380,5780,5780,5780,5780,1110
20240704,192700,29288380,5780,5780,5780,5780,0
20240704,192600,29288380,5780,5780,5780,5780,0
20240704,192500,29288380,5780,5780,5780,5780,0
20240704,192400,29288380,5780,5780,5780,5780,0
20240704,192300,29288380,5780,5780,5780,5780,0
20240704,192200,29288380,5780,5780,5780,5780,0
20240704,192100,29288380,5780,5780,5780,5780,0
20240704,192000,29288380,5780,5780,5780,5780,0
20240704,191900,29288380,5780,5780,5780,5780,0
20240704,191800,29288380,5780,5780,5780,5780,0
20240704,191700,29288380,5780,5780,5780,5780,0
20240704,191600,29288380,5780,5780,5780,5780,0
20240704,191500,29288380,5780,5780,5780,5780,0
20240704,191400,29288380,5780,5780,5780,5780,0
20240704,191300,29288380,5780,5780,5780,5780,0
20240704,191200,29288380,5780,5780,5780,5780,0
20240704,191100,29288380,5780,5780,5780,5780,0
20240704,191000,29288380,5780,5780,5780,5780,0
20240704,190900,29288380,5780,5780,5780,5780,0
20240704,190800,29288380,5780,5780,5780,5780,0
20240704,190700,29288380,5780,5780,5780,5780,0
20240704,190600,29288380,5780,5780,5780,5780,0
20240704,190500,29288380,5780,5780,5780,5780,0
20240704,190400,29288380,5780,5780,5780,5780,0
20240704,190300,29288380,5780,5780,5780,5780,0
20240704,190200,29288380,5780,5780,5780,5780,0
20240704,190100,29288380,5780,5780,5780,5780,0
20240704,190000,29288380,5780,5780,5780,5780,0
20240704,185900,29288380,5780,5780,5780,5780,0
20240704,185800,29288380,5780,5780,5780,5780,1110
20240704,185700,29288380,5780,5780,5780,5780,0
20240704,185600,29288380,5780,5780,5780,5780,0
20240704,185500,29288380,5780,5780,5780,5780,0
20240704,185400,29288380,5780,5780,5780,5780,0
20240704,185300,29288380,5780,5780,5780,5780,0
20240704,185200,29288380,5780,5780,5780,5780,0
20240704,185100,29288380,5780,5780,5780,5780,0
20240704,185000,29288380,5780,5780,5780,5780,0
20240704,184900,29288380,5780,5780,5780,5780,0
20240704,184800,29288380,5780,5780,5780,5780,0
20240704,184700,29288380,5780,5780,5780,5780,0
20240704,184600,29288380,5780,5780,5780,5780,0
20240704,184500,29288380,5780,5780,5780,5780,0
20240704,184400,29288380,5780,5780,5780,5780,0
20240704,184300,29288380,5780,5780,5780,5780,0
20240704,184200,29288380,5780,5780,5780,5780,0
20240704,184100,29288380,5780,5780,5780,5780,0
20240704,184000,29288380,5780,5780,5780,5780,0
20240704,183900,29288380,5780,5780,5780,5780,0
20240704,183800,29288380,5780,5780,5780,5780,0
20240704,183700,29288380,5780,5780,5780,5780,0
20240704,183600,29288380,5780,5780,5780,5780,0
20240704,183500,29288380,5780,5780,5780,5780,0
20240704,183400,29288380,5780,5780,5780,5780,0
20240704,183300,29288380,5780,5780,5780,5780,0
20240704,183200,29288380,5780,5780,5780,5780,0
20240704,183100,29288380,5780,5780,5780,5780,0
20240704,183000,29288380,5780,5780,5780,5780,0
20240704,182900,29288380,5780,5780,5780,5780,0
20240704,182800,29288380,5780,5780,5780,5780,1110
20240704,182700,29288380,5780,5780,5780,5780,0
20240704,182600,29288380,5780,5780,5780,5780,0
20240704,182500,29288380,5780,5780,5780,5780,0
20240704,182400,29288380,5780,5780,5780,5780,0
20240704,182300,29288380,5780,5780,5780,5780,0
20240704,182200,29288380,5780,5780,5780,5780,0
20240704,182100,29288380,5780,5780,5780,5780,0
20240704,182000,29288380,5780,5780,5780,5780,0
20240704,181900,29288380,5780,5780,5780,5780,0
20240704,181800,29288380,5780,5780,5780,5780,0
20240704,181700,29288380,5780,5780,5780,5780,0
20240704,181600,29288380,5780,5780,5780,5780,0
20240704,181500,29288380,5780,5780,5780,5780,0
20240704,181400,29288380,5780,5780,5780,5780,0
20240704,181300,29288380,5780,5780,5780,5780,0
20240704,181200,29288380,5780,5780,5780,5780,0
20240704,181100,29288380,5780,5780,5780,5780,0
20240704,181000,29288380,5780,5780,5780,5780,0
20240704,180900,29288380,5780,5780,5780,5780,0
20240704,180800,29288380,5780,5780,5780,5780,0
20240704,180700,29288380,5780,5780,5780,5780,0
20240704,180600,29288380,5780,5780,5780,5780,0
20240704,180500,29288380,5780,5780,5780,5780,0
20240704,180400,29288380,5780,5780,5780,5780,0
20240704,180300,29288380,5780,5780,5780,5780,0
20240704,180200,29288380,5780,5780,5780,5780,0
20240704,180100,29288380,5780,5780,5780,5780,0
20240704,180000,29288380,5780,5780,5780,5780,0
20240704,175900,29288380,5780,5780,5780,5780,0
20240704,175800,29288380,5780,5780,5780,5780,1110
20240704,175700,29288380,5780,5780,5780,5780,0
20240704,175600,29288380,5780,5780,5780,5780,0
20240704,175500,29288380,5780,5780,5780,5780,0
20240704,175400,29288380,5780,5780,5780,5780,0
20240704,175300,29288380,5780,5780,5780,5780,0
20240704,175200,29288380,5780,5780,5780,5780,0
20240704,175100,29288380,5780,5780,5780,5780,0
20240704,175000,29288380,5780,5780,5780,5780,0
20240704,174900,29288380,5780,5780,5780,5780,0
20240704,174800,29288380,5780,5780,5780,5780,0
20240704,174700,29288380,5780,5780,5780,5780,0
20240704,174600,29288380,5780,5780,5780,5780,0
20240704,174500,29288380,5780,5780,5780,5780,0
20240704,174400,29288380,5780,5780,5780,5780,0
20240704,174300,29288380,5780,5780,5780,5780,0
20240704,174200,29288380,5780,5780,5780,5780,0
20240704,174100,29288380,5780,5780,5780,5780,0
20240704,174000,29288380,5780,5780,5780,5780,0
20240704,173900,29288380,5780,5780,5780,5780,0
20240704,173800,29288380,5780,5780,5780,5780,0
20240704,173700,29288380,5780,5780,5780,5780,0
20240704,173600,29288380,5780,5780,5780,5780,0
20240704,173500,29288380,5780,5780,5780,5780,0
20240704,173400,29288380,5780,5780,5780,5780,0
20240704,173300,29288380,5780,5780,5780,5780,0
20240704,173200,29288380,5780,5780,5780,5780,0
20240704,173100,29288380,5780,5780,5780,5780,0
20240704,173000,29288380,5780,5780,5780,5780,0
20240704,172900,29288380,5780,5780,5780,5780,0
20240704,172800,29288380,5780,5780,5780,5780,1110
20240704,172700,29288380,5780,5780,5780,5780,0
20240704,172600,29288380,5780,5780,5780,5780,0
20240704,172500,29288380,5780,5780,5780,5780,0
20240704,172400,29288380,5780,5780,5780,5780,0
20240704,172300,29288380,5780,5780,5780,5780,0
20240704,172200,29288380,5780,5780,5780,5780,0
20240704,172100,29288380,5780,5780,5780,5780,0
20240704,172000,29288380,5780,5780,5780,5780,0
20240704,171900,29288380,5780,5780,5780,5780,0
20240704,171800,29288380,5780,5780,5780,5780,0
20240704,171700,29288380,5780,5780,5780,5780,0
20240704,171600,29288380,5780,5780,5780,5780,0
20240704,171500,29288380,5780,5780,5780,5780,0
20240704,171400,29288380,5780,5780,5780,5780,0
20240704,171300,29288380,5780,5780,5780,5780,0
20240704,171200,29288380,5780,5780,5780,5780,0
20240704,171100,29288380,5780,5780,5780,5780,0
20240704,171000,29288380,5780,5780,5780,5780,0
20240704,170900,29288380,5780,5780,5780,5780,0
20240704,170800,29288380,5780,5780,5780,5780,0
20240704,170700,29288380,5780,5780,5780,5780,0
20240704,170600,29288380,5780,5780,5780,5780,0
20240704,170500,29288380,5780,5780,5780,5780,0
20240704,170400,29288380,5780,5780,5780,5780,0
20240704,170300,29288380,5780,5780,5780,5780,0
20240704,170200,29288380,5780,5780,5780,5780,0
20240704,170100,29288380,5780,5780,5780,5780,0
20240704,170000,29288380,5780,5780,5780,5780,0
20240704,165900,29288380,5780,5780,5780,5780,0
20240704,165800,29288380,5780,5780,5780,5780,1110
20240704,165700,29288380,5780,5780,5780,5780,0
20240704,165600,29288380,5780,5780,5780,5780,0
20240704,165500,29288380,5780,5780,5780,5780,0
20240704,165400,29288380,5780,5780,5780,5780,0
20240704,165300,29288380,5780,5780,5780,5780,0
20240704,165200,29288380,5780,5780,5780,5780,0
20240704,165100,29288380,5780,5780,5780,5780,0
20240704,165000,29288380,5780,5780,5780,5780,0
20240704,164900,29288380,5780,5780,5780,5780,0
20240704,164800,29288380,5780,5780,5780,5780,0
20240704,164700,29288380,5780,5780,5780,5780,0
20240704,164600,29288380,5780,5780,5780,5780,0
20240704,164500,29288380,5780,5780,5780,5780,0
20240704,164400,29288380,5780,5780,5780,5780,0
20240704,164300,29288380,5780,5780,5780,5780,0
20240704,164200,29288380,5780,5780,5780,5780,0
20240704,164100,29288380,5780,5780,5780,5780,0
20240704,164000,29288380,5780,5780,5780,5780,0
20240704,163900,29288380,5780,5780,5780,5780,0
20240704,163800,29288380,5780,5780,5780,5780,0
20240704,163700,29288380,5780,5780,5780,5780,0
20240704,163600,29288380,5780,5780,5780,5780,0
20240704,163500,29288380,5780,5780,5780,5780,0
20240704,163400,29288380,5780,5780,5780,5780,0
20240704,163300,29288380,5780,5780,5780,5780,0
20240704,163200,29288380,5780,5780,5780,5780,0
20240704,163100,29288380,5780,5780,5780,5780,0
20240704,163000,29288380,5780,5780,5780,5780,0
20240704,162900,29288380,5780,5780,5780,5780,0
20240704,162800,29288380,5780,5780,5780,5780,1110
20240704,162700,29288380,5780,5780,5780,5780,0
20240704,162600,29288380,5780,5780,5780,5780,0
20240704,162500,29288380,5780,5780,5780,5780,0
20240704,162400,29288380,5780,5780,5780,5780,0
20240704,162300,29288380,5780,5780,5780,5780,0
20240704,162200,29288380,5780,5780,5780,5780,0
20240704,162100,29288380,5780,5780,5780,5780,0
20240704,162000,29288380,5780,5780,5780,5780,0
20240704,161900,29288380,5780,5780,5780,5780,0
20240704,161800,29288380,5780,5780,5780,5780,0
20240704,161700,29288380,5780,5780,5780,5780,0
20240704,161600,29288380,5780,5780,5780,5780,0
20240704,161500,29288380,5780,5780,5780,5780,0
20240704,161400,29288380,5780,5780,5780,5780,0
20240704,161300,29288380,5780,5780,5780,5780,0
20240704,161200,29288380,5780,5780,5780,5780,0
20240704,161100,29288380,5780,5780,5780,5780,0
20240704,161000,29288380,5780,5780,5780,5780,0
20240704,160900,29288380,5780,5780,5780,5780,0
20240704,160800,29288380,5780,5780,5780,5780,0
20240704,160700,29288380,5780,5780,5780,5780,0
20240704,160600,29288380,5780,5780,5780,5780,0
20240704,160500,29288380,5780,5780,5780,5780,0
20240704,160400,29288380,5780,5780,5780,5780,0
20240704,160300,29288380,5780,5780,5780,5780,0
20240704,160200,29288380,5780,5780,5780,5780,0
20240704,160100,29288380,5780,5780,5780,5780,0
20240704,160000,29288380,5780,5780,5780,5780,0
20240704,155900,29288380,5780,5780,5780,5780,0
20240704,155800,29288380,5780,5780,5780,5780,1110
20240704,155700,29288380,5780,5780,5780,5780,0
20240704,155600,29288380,5780,5780,5780,5780,0
20240704,155500,29288380,5780,5780,5780,5780,0
20240704,155400,29288380,5780,5780,5780,5780,0
20240704,155300,29288380,5780,5780,5780,5780,0
20240704,155200,29288380,5780,5780,5780,5780,0
20240704,155100,29288380,5780,5780,5780,5780,0
20240704,155000,29288380,5780,5780,5780,5780,0
20240704,154900,29288380,5780,5780,5780,5780,0
20240704,154800,29288380,5780,5780,5780,5780,0
20240704,154700,29288380,5780,5780,5780,5780,0
20240704,154600,29288380,5780,5780,5780,5780,0
20240704,154500,29288380,5780,5780,5780,5780,0
20240704,154400,29288380,5780,5780,5780,5780,0
20240704,154300,29288380,5780,5780,5780,5780,0
20240704,154200,29288380,5780,5780,5780,5780,0
20240704,154100,29288380,5780,5780,5780,5780,0
20240704,154000,29288380,5780,5780,5780,5780,0
20240704,153900,29288380,5780,5780,5780,5780,0
20240704,153800,29288380,5780,5780,5780,5780,0
20240704,153700,29288380,5780,5780,5780,5780,0
20240704,153600,29288380,5780,5780,5780,5780,0
20240704,153500,29288380,5780,5780,5780,5780,0
20240704,153400,29288380,5780,5780,5780,5780,0
20240704,153300,29288380,5780,5780,5780,5780,0
20240704,153200,29288380,5780,5780,5780,5780,0
20240704,153100,29288380,5780,5780,5780,5780,0
20240704,153000,29288380,5780,5780,5780,5780,1110
20240704,152900,22872580,5790,5790,5790,5790,0
20240704,152800,22872580,5790,5790,5790,5790,0
20240704,152700,22872580,5790,5790,5790,5790,0
20240704,152600,22872580,5790,5790,5790,5790,0
20240704,152500,22872580,5790,5790,5790,5790,0
20240704,152400,22872580,5790,5790,5790,5790,0
20240704,152300,22872580,5790,5790,5790,5790,0
20240704,152200,22872580,5790,5790,5790,5790,0
20240704,152100,22872580,5790,5790,5790,5790,0
20240704,152000,22872580,5790,5790,5790,5790,0
20240704,151900,22872580,5790,5760,5790,5760,256
20240704,151800,21397160,5750,5750,5750,5750,0
20240704,151700,21397160,5750,5750,5750,5750,0
20240704,151600,21397160,5750,5750,5750,5750,0
20240704,151500,21397160,5750,5750,5750,5750,0
20240704,151400,21397160,5750,5750,5750,5750,0
20240704,151300,21397160,5750,5750,5750,5750,750
20240704,151200,17084660,5750,5750,5750,5750,0
20240704,151100,17084660,5750,5750,5750,5750,0
20240704,151000,17084660,5750,5750,5750,5750,0
20240704,150900,17084660,5750,5750,5750,5750,0
20240704,150800,17084660,5750,5750,5750,5750,11
20240704,150700,17021410,5750,5750,5750,5730,51
20240704,150600,16728600,5730,5730,5730,5730,0
20240704,150500,16728600,5730,5730,5730,5730,0
20240704,150400,16728600,5730,5730,5730,5730,20
20240704,150300,16614000,5760,5760,5760,5760,0
20240704,150200,16614000,5760,5760,5760,5760,0
20240704,150100,16614000,5760,5760,5760,5760,1
20240704,150000,16608240,5730,5730,5730,5730,0
20240704,145900,16608240,5730,5740,5740,5730,7
20240704,145800,16568070,5760,5760,5760,5760,0
20240704,145700,16568070,5760,5760,5760,5760,0
20240704,145600,16568070,5760,5760,5760,5760,0
20240704,145500,16568070,5760,5760,5760,5760,0
20240704,145400,16568070,5760,5760,5760,5760,0
20240704,145300,16568070,5760,5760,5760,5760,0
20240704,145200,16568070,5760,5760,5760,5760,0
20240704,145100,16568070,5760,5760,5760,5760,0
20240704,145000,16568070,5760,5760,5760,5760,0
20240704,144900,16568070,5760,5760,5760,5760,0
20240704,144800,16568070,5760,5760,5760,5760,0
20240704,144700,16568070,5760,5760,5760,5760,14
20240704,144600,16487430,5730,5730,5730,5730,0
20240704,144500,16487430,5730,5730,5730,5730,0
20240704,144400,16487430,5730,5730,5730,5730,0
20240704,144300,16487430,5730,5730,5730,5730,0
20240704,144200,16487430,5730,5730,5730,5730,0
20240704,144100,16487430,5730,5730,5730,5730,0
20240704,144000,16487430,5730,5730,5730,5730,0
20240704,143900,16487430,5730,5730,5730,5730,0
20240704,143800,16487430,5730,5730,5730,5730,156
20240704,143700,15593550,5730,5730,5730,5730,0
20240704,143600,15593550,5730,5730,5730,5730,0
20240704,143500,15593550,5730,5730,5730,5730,0
20240704,143400,15593550,5730,5730,5730,5730,0
20240704,143300,15593550,5730,5730,5730,5730,0
20240704,143200,15593550,5730,5730,5730,5730,0
20240704,143100,15593550,5730,5730,5730,5730,0
20240704,143000,15593550,5730,5730,5730,5730,0
20240704,142900,15593550,5730,5730,5730,5730,0
20240704,142800,15593550,5730,5730,5730,5730,0
20240704,142700,15593550,5730,5730,5730,5730,0
20240704,142600,15593550,5730,5730,5730,5730,0
20240704,142500,15593550,5730,5730,5730,5730,0
20240704,142400,15593550,5730,5730,5730,5730,0
20240704,142300,15593550,5730,5730,5730,5730,0
20240704,142200,15593550,5730,5730,5730,5730,0
20240704,142100,15593550,5730,5730,5730,5730,507
20240704,142000,12688440,5740,5740,5740,5740,52
20240704,141900,12389960,5750,5750,5750,5750,0
20240704,141800,12389960,5750,5750,5750,5750,0
20240704,141700,12389960,5750,5750,5750,5750,0
20240704,141600,12389960,5750,5750,5750,5750,0
20240704,141500,12389960,5750,5750,5750,5750,0
20240704,141400,12389960,5750,5750,5750,5750,0
20240704,141300,12389960,5750,5750,5750,5750,0
20240704,141200,12389960,5750,5750,5750,5750,0
20240704,141100,12389960,5750,5750,5750,5750,0
20240704,141000,12389960,5750,5750,5750,5750,0
20240704,140900,12389960,5750,5750,5750,5750,0
20240704,140800,12389960,5750,5750,5750,5750,0
20240704,140700,12389960,5750,5750,5750,5750,0
20240704,140600,12389960,5750,5750,5750,5750,811
20240704,140500,7726710,5750,5750,5750,5750,0
20240704,140400,7726710,5750,5750,5750,5750,0
20240704,140300,7726710,5750,5750,5750,5750,0
20240704,140200,7726710,5750,5750,5750,5750,0
20240704,140100,7726710,5750,5750,5750,5750,0
20240704,140000,7726710,5750,5750,5750,5750,0
20240704,135900,7726710,5750,5750,5750,5750,0
20240704,135800,7726710,5750,5750,5750,5750,0
20240704,135700,7726710,5750,5750,5750,5750,0
20240704,135600,7726710,5750,5750,5750,5750,0
20240704,135500,7726710,5750,5750,5750,5750,0
20240704,135400,7726710,5750,5750,5750,5750,0
20240704,135300,7726710,5750,5750,5750,5750,0
20240704,135200,7726710,5750,5750,5750,5750,0
20240704,135100,7726710,5750,5750,5750,5750,0
20240704,135000,7726710,5750,5750,5750,5750,0
20240704,134900,7726710,5750,5750,5750,5750,0
20240704,134800,7726710,5750,5750,5750,5750,0
20240704,134700,7726710,5750,5750,5750,5750,0
20240704,134600,7726710,5750,5750,5750,5750,0
20240704,134500,7726710,5750,5750,5750,5750,0
20240704,134400,7726710,5750,5750,5750,5750,0
20240704,134300,7726710,5750,5750,5750,5750,0
20240704,134200,7726710,5750,5750,5750,5750,0
20240704,134100,7726710,5750,5750,5750,5750,0
20240704,134000,7726710,5750,5750,5750,5750,0
20240704,133900,7726710,5750,5750,5750,5750,0
20240704,133800,7726710,5750,5750,5750,5750,0
20240704,133700,7726710,5750,5750,5750,5750,0
20240704,133600,7726710,5750,5750,5750,5750,0
20240704,133500,7726710,5750,5750,5750,5750,0
20240704,133400,7726710,5750,5750,5750,5750,0
20240704,133300,7726710,5750,5750,5750,5750,0
20240704,133200,7726710,5750,5750,5750,5750,0
20240704,133100,7726710,5750,5750,5750,5750,0
20240704,133000,7726710,5750,5750,5750,5750,0
20240704,132900,7726710,5750,5750,5750,5750,0
20240704,132800,7726710,5750,5750,5750,5750,0
20240704,132700,7726710,5750,5750,5750,5750,0
20240704,132600,7726710,5750,5750,5750,5750,0
20240704,132500,7726710,5750,5750,5750,5750,0
20240704,132400,7726710,5750,5750,5750,5750,0
20240704,132300,7726710,5750,5750,5750,5750,0
20240704,132200,7726710,5750,5750,5750,5750,0
20240704,132100,7726710,5750,5750,5750,5750,0
20240704,132000,7726710,5750,5750,5750,5750,0
20240704,131900,7726710,5750,5750,5750,5750,0
20240704,131800,7726710,5750,5750,5750,5750,0
20240704,131700,7726710,5750,5750,5750,5750,0
20240704,131600,7726710,5750,5750,5750,5750,0
20240704,131500,7726710,5750,5750,5750,5750,0
20240704,131400,7726710,5750,5750,5750,5750,2
20240704,131300,7715210,5750,5750,5750,5750,0
20240704,131200,7715210,5750,5750,5750,5750,1
20240704,131100,7709460,5760,5760,5760,5760,0
20240704,131000,7709460,5760,5760,5760,5760,0
20240704,130900,7709460,5760,5760,5760,5760,0
20240704,130800,7709460,5760,5760,5760,5760,0
20240704,130700,7709460,5760,5760,5760,5760,0
20240704,130600,7709460,5760,5760,5760,5760,0
20240704,130500,7709460,5760,5760,5760,5760,0
20240704,130400,7709460,5760,5760,5760,5760,0
20240704,130300,7709460,5760,5760,5760,5760,0
20240704,130200,7709460,5760,5760,5760,5760,0
20240704,130100,7709460,5760,5760,5760,5760,0
20240704,130000,7709460,5760,5760,5760,5760,0
20240704,125900,7709460,5760,5760,5760,5760,0
20240704,125800,7709460,5760,5760,5760,5760,0
20240704,125700,7709460,5760,5760,5760,5760,0
20240704,125600,7709460,5760,5760,5760,5760,0
20240704,125500,7709460,5760,5760,5760,5760,0
20240704,125400,7709460,5760,5760,5760,5760,0
20240704,125300,7709460,5760,5760,5760,5760,0
20240704,125200,7709460,5760,5760,5760,5760,0
20240704,125100,7709460,5760,5760,5760,5760,0
20240704,125000,7709460,5760,5760,5760,5760,0
20240704,124900,7709460,5760,5760,5760,5760,0
20240704,124800,7709460,5760,5760,5760,5760,0
20240704,124700,7709460,5760,5760,5760,5760,0
20240704,124600,7709460,5760,5760,5760,5760,0
20240704,124500,7709460,5760,5760,5760,5760,0
20240704,124400,7709460,5760,5760,5760,5760,0
20240704,124300,7709460,5760,5760,5760,5760,0
20240704,124200,7709460,5760,5760,5760,5760,0
20240704,124100,7709460,5760,5760,5760,5760,0
20240704,124000,7709460,5760,5760,5760,5760,0
20240704,123900,7709460,5760,5760,5760,5760,0
20240704,123800,7709460,5760,5760,5760,5760,0
20240704,123700,7709460,5760,5760,5760,5760,0
20240704,123600,7709460,5760,5760,5760,5760,0
20240704,123500,7709460,5760,5760,5760,5760,0
20240704,123400,7709460,5760,5760,5760,5760,0
20240704,123300,7709460,5760,5760,5760,5760,0
20240704,123200,7709460,5760,5760,5760,5760,0
20240704,123100,7709460,5760,5760,5760,5760,0
20240704,123000,7709460,5760,5760,5760,5760,0
20240704,122900,7709460,5760,5760,5760,5760,0
20240704,122800,7709460,5760,5760,5760,5760,0
20240704,122700,7709460,5760,5760,5760,5760,0
20240704,122600,7709460,5760,5760,5760,5760,0
20240704,122500,7709460,5760,5760,5760,5760,0
20240704,122400,7709460,5760,5760,5760,5760,0
20240704,122300,7709460,5760,5760,5760,5760,0
20240704,122200,7709460,5760,5760,5760,5760,0
20240704,122100,7709460,5760,5760,5760,5760,0
20240704,122000,7709460,5760,5750,5760,5750,60
20240704,121900,7364440,5750,5750,5750,5750,0
20240704,121800,7364440,5750,5750,5750,5750,0
20240704,121700,7364440,5750,5750,5750,5750,0
20240704,121600,7364440,5750,5750,5750,5750,0
20240704,121500,7364440,5750,5750,5750,5750,0
20240704,121400,7364440,5750,5750,5750,5750,0
20240704,121300,7364440,5750,5750,5750,5750,0
20240704,121200,7364440,5750,5750,5750,5750,0
20240704,121100,7364440,5750,5750,5750,5750,0
20240704,121000,7364440,5750,5750,5750,5750,14
20240704,120900,7283940,5730,5730,5730,5730,0
20240704,120800,7283940,5730,5730,5730,5730,0
20240704,120700,7283940,5730,5730,5730,5730,0
20240704,120600,7283940,5730,5730,5730,5730,0
20240704,120500,7283940,5730,5730,5730,5730,1
20240704,120400,7278210,5740,5740,5740,5740,0
20240704,120300,7278210,5740,5740,5740,5740,0
20240704,120200,7278210,5740,5740,5740,5740,0
20240704,120100,7278210,5740,5740,5740,5740,0
20240704,120000,7278210,5740,5740,5740,5740,0
20240704,115900,7278210,5740,5740,5740,5740,0
20240704,115800,7278210,5740,5740,5740,5740,0
20240704,115700,7278210,5740,5740,5740,5740,0
20240704,115600,7278210,5740,5740,5740,5740,0
20240704,115500,7278210,5740,5740,5740,5740,0
20240704,115400,7278210,5740,5740,5740,5740,0
20240704,115300,7278210,5740,5740,5740,5740,0
20240704,115200,7278210,5740,5740,5740,5740,0
20240704,115100,7278210,5740,5740,5740,5740,0
20240704,115000,7278210,5740,5740,5740,5740,0
20240704,114900,7278210,5740,5740,5740,5740,0
20240704,114800,7278210,5740,5740,5740,5740,0
20240704,114700,7278210,5740,5740,5740,5740,0
20240704,114600,7278210,5740,5740,5740,5740,0
20240704,114500,7278210,5740,5740,5740,5740,0
20240704,114400,7278210,5740,5740,5740,5740,0
20240704,114300,7278210,5740,5740,5740,5740,0
20240704,114200,7278210,5740,5740,5740,5740,10
20240704,114100,7220810,5740,5740,5740,5740,26
20240704,114000,7071570,5740,5740,5740,5740,30
20240704,113900,6899370,5740,5740,5740,5740,0
20240704,113800,6899370,5740,5740,5740,5740,0
20240704,113700,6899370,5740,5740,5740,5740,0
20240704,113600,6899370,5740,5740,5740,5740,0
20240704,113500,6899370,5740,5740,5740,5740,0
20240704,113400,6899370,5740,5740,5740,5740,1
20240704,113300,6893630,5750,5750,5750,5750,0
20240704,113200,6893630,5750,5750,5750,5750,0
20240704,113100,6893630,5750,5750,5750,5750,0
20240704,113000,6893630,5750,5750,5750,5750,0
20240704,112900,6893630,5750,5750,5750,5750,0
20240704,112800,6893630,5750,5750,5750,5750,0
20240704,112700,6893630,5750,5750,5750,5750,0
20240704,112600,6893630,5750,5750,5750,5750,0
20240704,112500,6893630,5750,5750,5750,5750,0
20240704,112400,6893630,5750,5750,5750,5750,0
20240704,112300,6893630,5750,5750,5750,5750,14
20240704,112200,6813130,5750,5750,5750,5750,5
20240704,112100,6784380,5740,5740,5740,5740,0
20240704,112000,6784380,5740,5740,5740,5740,0
20240704,111900,6784380,5740,5740,5740,5740,10
20240704,111800,6726980,5740,5740,5740,5740,0
20240704,111700,6726980,5740,5750,5750,5740,241
20240704,111600,5341280,5750,5750,5750,5750,0
20240704,111500,5341280,5750,5750,5750,5750,0
20240704,111400,5341280,5750,5750,5750,5750,0
20240704,111300,5341280,5750,5750,5750,5750,0
20240704,111200,5341280,5750,5750,5750,5750,0
20240704,111100,5341280,5750,5750,5750,5750,0
20240704,111000,5341280,5750,5750,5750,5750,0
20240704,110900,5341280,5750,5750,5750,5750,0
20240704,110800,5341280,5750,5750,5750,5750,0
20240704,110700,5341280,5750,5750,5750,5750,13
20240704,110600,5266530,5760,5760,5760,5760,0
20240704,110500,5266530,5760,5760,5760,5760,0
20240704,110400,5266530,5760,5760,5760,5760,0
20240704,110300,5266530,5760,5760,5760,5760,0
20240704,110200,5266530,5760,5760,5760,5760,0
20240704,110100,5266530,5760,5760,5760,5760,0
20240704,110000,5266530,5760,5760,5760,5760,0
20240704,105900,5266530,5760,5760,5760,5760,0
20240704,105800,5266530,5760,5760,5760,5760,0
20240704,105700,5266530,5760,5760,5760,5760,0
20240704,105600,5266530,5760,5760,5760,5760,0
20240704,105500,5266530,5760,5760,5760,5760,0
20240704,105400,5266530,5760,5760,5760,5760,0
20240704,105300,5266530,5760,5760,5760,5760,0
20240704,105200,5266530,5760,5760,5760,5760,138
20240704,105100,4471650,5770,5770,5770,5770,1
20240704,105000,4465880,5770,5770,5770,5770,0
20240704,104900,4465880,5770,5770,5770,5770,0
20240704,104800,4465880,5770,5770,5770,5770,0
20240704,104700,4465880,5770,5770,5770,5770,0
20240704,104600,4465880,5770,5770,5770,5770,0
20240704,104500,4465880,5770,5770,5770,5770,0
20240704,104400,4465880,5770,5770,5770,5770,0
20240704,104300,4465880,5770,5770,5770,5770,0
20240704,104200,4465880,5770,5770,5770,5770,0
20240704,104100,4465880,5770,5770,5770,5770,0
20240704,104000,4465880,5770,5770,5770,5770,0
20240704,103900,4465880,5770,5770,5770,5770,0
20240704,103800,4465880,5770,5770,5770,5770,1
20240704,103700,4460110,5770,5770,5770,5770,0
20240704,103600,4460110,5770,5770,5770,5770,0
20240704,103500,4460110,5770,5770,5770,5770,5
20240704,103400,4431260,5790,5790,5790,5790,0
20240704,103300,4431260,5790,5790,5790,5790,0
20240704,103200,4431260,5790,5790,5790,5790,0
20240704,103100,4431260,5790,5790,5790,5790,10
20240704,103000,4373360,5820,5820,5820,5820,0
20240704,102900,4373360,5820,5820,5820,5820,0
20240704,102800,4373360,5820,5820,5820,5820,0
20240704,102700,4373360,5820,5820,5820,5820,0
20240704,102600,4373360,5820,5820,5820,5820,0
20240704,102500,4373360,5820,5820,5820,5820,0
20240704,102400,4373360,5820,5820,5820,5820,0
20240704,102300,4373360,5820,5770,5820,5770,30
20240704,102200,4199070,5770,5770,5770,5770,0
20240704,102100,4199070,5770,5770,5770,5770,0
20240704,102000,4199070,5770,5770,5770,5770,0
20240704,101900,4199070,5770,5770,5770,5770,0
20240704,101800,4199070,5770,5770,5770,5770,0
20240704,101700,4199070,5770,5770,5770,5770,0
20240704,101600,4199070,5770,5770,5770,5770,0
20240704,101500,4199070,5770,5770,5770,5770,0
20240704,101400,4199070,5770,5770,5770,5770,0
20240704,101300,4199070,5770,5770,5770,5770,0
20240704,101200,4199070,5770,5770,5770,5770,0
20240704,101100,4199070,5770,5770,5770,5770,0
20240704,101000,4199070,5770,5770,5770,5770,0
20240704,100900,4199070,5770,5770,5770,5770,0
20240704,100800,4199070,5770,5770,5770,5770,0
20240704,100700,4199070,5770,5770,5770,5770,0
20240704,100600,4199070,5770,5770,5770,5770,0
20240704,100500,4199070,5770,5770,5770,5770,0
20240704,100400,4199070,5770,5770,5770,5770,0
20240704,100300,4199070,5770,5770,5770,5770,0
20240704,100200,4199070,5770,5770,5770,5770,0
20240704,100100,4199070,5770,5770,5770,5770,0
20240704,100000,4199070,5770,5770,5770,5770,0
20240704,095900,4199070,5770,5770,5770,5770,4
20240704,095800,4175990,5770,5770,5770,5770,0
20240704,095700,4175990,5770,5770,5770,5770,1
20240704,095600,4170220,5760,5760,5760,5760,1
20240704,095500,4164460,5770,5770,5770,5770,0
20240704,095400,4164460,5770,5770,5770,5770,0
20240704,095300,4164460,5770,5770,5770,5770,1
20240704,095200,4158690,5760,5760,5760,5760,0
20240704,095100,4158690,5760,5760,5760,5760,0
20240704,095000,4158690,5760,5760,5760,5760,0
20240704,094900,4158690,5760,5760,5760,5760,0
20240704,094800,4158690,5760,5760,5760,5760,0
20240704,094700,4158690,5760,5760,5760,5760,0
20240704,094600,4158690,5760,5760,5760,5760,0
20240704,094500,4158690,5760,5760,5760,5760,0
20240704,094400,4158690,5760,5760,5760,5760,0
20240704,094300,4158690,5760,5760,5760,5760,0
20240704,094200,4158690,5760,5760,5760,5760,0
20240704,094100,4158690,5760,5760,5760,5760,0
20240704,094000,4158690,5760,5760,5760,5760,23
20240704,093900,4026210,5770,5770,5770,5770,0
20240704,093800,4026210,5770,5770,5770,5770,0
20240704,093700,4026210,5770,5770,5770,5770,0
20240704,093600,4026210,5770,5770,5770,5770,0
20240704,093500,4026210,5770,5770,5770,5770,93
20240704,093400,3489600,5760,5760,5760,5760,0
20240704,093300,3489600,5760,5760,5760,5760,0
20240704,093200,3489600,5760,5760,5760,5760,0
20240704,093100,3489600,5760,5770,5770,5760,200
20240704,093000,2337470,5770,5770,5770,5770,0
20240704,092900,2337470,5770,5770,5770,5770,0
20240704,092800,2337470,5770,5770,5770,5770,0
20240704,092700,2337470,5770,5770,5770,5770,0
20240704,092600,2337470,5770,5770,5770,5770,0
20240704,092500,2337470,5770,5770,5770,5770,0
20240704,092400,2337470,5770,5770,5770,5770,0
20240704,092300,2337470,5770,5770,5770,5770,0
20240704,092200,2337470,5770,5770,5770,5770,0
20240704,092100,2337470,5770,5770,5770,5770,0
20240704,092000,2337470,5770,5770,5770,5770,0
20240704,091900,2337470,5770,5770,5770,5770,0
20240704,091800,2337470,5770,5770,5770,5770,0
20240704,091700,2337470,5770,5770,5770,5770,0
20240704,091600,2337470,5770,5770,5770,5770,0
20240704,091500,2337470,5770,5770,5770,5770,13
20240704,091400,2262460,5770,5770,5770,5770,0
20240704,091300,2262460,5770,5770,5770,5770,181
20240704,091200,1218090,5770,5770,5770,5770,14
20240704,091100,1137310,5770,5770,5770,5770,0
20240704,091000,1137310,5770,5770,5770,5770,14
20240704,090900,1056530,5770,5770,5770,5770,0
20240704,090800,1056530,5770,5770,5770,5770,0
20240704,090700,1056530,5770,5780,5780,5770,9
20240704,090600,1004550,5780,5780,5780,5780,0
20240704,090500,1004550,5780,5780,5780,5780,56
20240704,090400,680870,5790,5790,5790,5790,0
20240704,090300,680870,5790,5790,5790,5790,31
20240704,090200,501380,5830,5830,5830,5830,0
20240704,090100,501380,5830,5830,5830,5830,0
20240704,090000,501380,5830,5830,5830,5830,86