KissMeData/080470/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,195900,92870505,4200,4200,4200,4200,81
20240705,195800,92870505,4200,4200,4200,4200,0
20240705,195700,92870505,4200,4200,4200,4200,0
20240705,195600,92870505,4200,4200,4200,4200,0
20240705,195500,92870505,4200,4200,4200,4200,0
20240705,195400,92870505,4200,4200,4200,4200,0
20240705,195300,92870505,4200,4200,4200,4200,0
20240705,195200,92870505,4200,4200,4200,4200,0
20240705,195100,92870505,4200,4200,4200,4200,0
20240705,195000,92870505,4200,4200,4200,4200,0
20240705,194900,92870505,4200,4200,4200,4200,0
20240705,194800,92870505,4200,4200,4200,4200,0
20240705,194700,92870505,4200,4200,4200,4200,0
20240705,194600,92870505,4200,4200,4200,4200,0
20240705,194500,92870505,4200,4200,4200,4200,0
20240705,194400,92870505,4200,4200,4200,4200,0
20240705,194300,92870505,4200,4200,4200,4200,0
20240705,194200,92870505,4200,4200,4200,4200,0
20240705,194100,92870505,4200,4200,4200,4200,0
20240705,194000,92870505,4200,4200,4200,4200,0
20240705,193900,92870505,4200,4200,4200,4200,0
20240705,193800,92870505,4200,4200,4200,4200,0
20240705,193700,92870505,4200,4200,4200,4200,0
20240705,193600,92870505,4200,4200,4200,4200,0
20240705,193500,92870505,4200,4200,4200,4200,0
20240705,193400,92870505,4200,4200,4200,4200,0
20240705,193300,92870505,4200,4200,4200,4200,0
20240705,193200,92870505,4200,4200,4200,4200,0
20240705,193100,92870505,4200,4200,4200,4200,0
20240705,193000,92870505,4200,4200,4200,4200,0
20240705,192900,92870505,4200,4200,4200,4200,81
20240705,192800,92870505,4200,4200,4200,4200,0
20240705,192700,92870505,4200,4200,4200,4200,0
20240705,192600,92870505,4200,4200,4200,4200,0
20240705,192500,92870505,4200,4200,4200,4200,0
20240705,192400,92870505,4200,4200,4200,4200,0
20240705,192300,92870505,4200,4200,4200,4200,0
20240705,192200,92870505,4200,4200,4200,4200,0
20240705,192100,92870505,4200,4200,4200,4200,0
20240705,192000,92870505,4200,4200,4200,4200,0
20240705,191900,92870505,4200,4200,4200,4200,0
20240705,191800,92870505,4200,4200,4200,4200,0
20240705,191700,92870505,4200,4200,4200,4200,0
20240705,191600,92870505,4200,4200,4200,4200,0
20240705,191500,92870505,4200,4200,4200,4200,0
20240705,191400,92870505,4200,4200,4200,4200,0
20240705,191300,92870505,4200,4200,4200,4200,0
20240705,191200,92870505,4200,4200,4200,4200,0
20240705,191100,92870505,4200,4200,4200,4200,0
20240705,191000,92870505,4200,4200,4200,4200,0
20240705,190900,92870505,4200,4200,4200,4200,0
20240705,190800,92870505,4200,4200,4200,4200,0
20240705,190700,92870505,4200,4200,4200,4200,0
20240705,190600,92870505,4200,4200,4200,4200,0
20240705,190500,92870505,4200,4200,4200,4200,0
20240705,190400,92870505,4200,4200,4200,4200,0
20240705,190300,92870505,4200,4200,4200,4200,0
20240705,190200,92870505,4200,4200,4200,4200,0
20240705,190100,92870505,4200,4200,4200,4200,0
20240705,190000,92870505,4200,4200,4200,4200,0
20240705,185900,92870505,4200,4200,4200,4200,81
20240705,185800,92870505,4200,4200,4200,4200,0
20240705,185700,92870505,4200,4200,4200,4200,0
20240705,185600,92870505,4200,4200,4200,4200,0
20240705,185500,92870505,4200,4200,4200,4200,0
20240705,185400,92870505,4200,4200,4200,4200,0
20240705,185300,92870505,4200,4200,4200,4200,0
20240705,185200,92870505,4200,4200,4200,4200,0
20240705,185100,92870505,4200,4200,4200,4200,0
20240705,185000,92870505,4200,4200,4200,4200,0
20240705,184900,92870505,4200,4200,4200,4200,0
20240705,184800,92870505,4200,4200,4200,4200,0
20240705,184700,92870505,4200,4200,4200,4200,0
20240705,184600,92870505,4200,4200,4200,4200,0
20240705,184500,92870505,4200,4200,4200,4200,0
20240705,184400,92870505,4200,4200,4200,4200,0
20240705,184300,92870505,4200,4200,4200,4200,0
20240705,184200,92870505,4200,4200,4200,4200,0
20240705,184100,92870505,4200,4200,4200,4200,0
20240705,184000,92870505,4200,4200,4200,4200,0
20240705,183900,92870505,4200,4200,4200,4200,0
20240705,183800,92870505,4200,4200,4200,4200,0
20240705,183700,92870505,4200,4200,4200,4200,0
20240705,183600,92870505,4200,4200,4200,4200,0
20240705,183500,92870505,4200,4200,4200,4200,0
20240705,183400,92870505,4200,4200,4200,4200,0
20240705,183300,92870505,4200,4200,4200,4200,0
20240705,183200,92870505,4200,4200,4200,4200,0
20240705,183100,92870505,4200,4200,4200,4200,0
20240705,183000,92870505,4200,4200,4200,4200,0
20240705,182900,92870505,4200,4200,4200,4200,81
20240705,182800,92870505,4200,4200,4200,4200,0
20240705,182700,92870505,4200,4200,4200,4200,0
20240705,182600,92870505,4200,4200,4200,4200,0
20240705,182500,92870505,4200,4200,4200,4200,0
20240705,182400,92870505,4200,4200,4200,4200,0
20240705,182300,92870505,4200,4200,4200,4200,0
20240705,182200,92870505,4200,4200,4200,4200,0
20240705,182100,92870505,4200,4200,4200,4200,0
20240705,182000,92870505,4200,4200,4200,4200,0
20240705,181900,92870505,4200,4200,4200,4200,0
20240705,181800,92870505,4200,4200,4200,4200,0
20240705,181700,92870505,4200,4200,4200,4200,0
20240705,181600,92870505,4200,4200,4200,4200,0
20240705,181500,92870505,4200,4200,4200,4200,0
20240705,181400,92870505,4200,4200,4200,4200,0
20240705,181300,92870505,4200,4200,4200,4200,0
20240705,181200,92870505,4200,4200,4200,4200,0
20240705,181100,92870505,4200,4200,4200,4200,0
20240705,181000,92870505,4200,4200,4200,4200,0
20240705,180900,92870505,4200,4200,4200,4200,0
20240705,180800,92870505,4200,4200,4200,4200,0
20240705,180700,92870505,4200,4200,4200,4200,0
20240705,180600,92870505,4200,4200,4200,4200,0
20240705,180500,92870505,4200,4200,4200,4200,0
20240705,180400,92870505,4200,4200,4200,4200,0
20240705,180300,92870505,4200,4200,4200,4200,0
20240705,180200,92870505,4200,4200,4200,4200,0
20240705,180100,92870505,4200,4200,4200,4200,0
20240705,180000,92870505,4200,4200,4200,4200,0
20240705,175900,92870505,4200,4200,4200,4200,81
20240705,175800,92870505,4200,4200,4200,4200,0
20240705,175700,92870505,4200,4200,4200,4200,0
20240705,175600,92870505,4200,4200,4200,4200,0
20240705,175500,92870505,4200,4200,4200,4200,0
20240705,175400,92870505,4200,4200,4200,4200,0
20240705,175300,92870505,4200,4200,4200,4200,0
20240705,175200,92870505,4200,4200,4200,4200,0
20240705,175100,92870505,4200,4200,4200,4200,0
20240705,175000,92870505,4200,4200,4200,4200,0
20240705,174900,92870505,4200,4200,4200,4200,0
20240705,174800,92870505,4200,4200,4200,4200,0
20240705,174700,92870505,4200,4200,4200,4200,0
20240705,174600,92870505,4200,4200,4200,4200,0
20240705,174500,92870505,4200,4200,4200,4200,0
20240705,174400,92870505,4200,4200,4200,4200,0
20240705,174300,92870505,4200,4200,4200,4200,0
20240705,174200,92870505,4200,4200,4200,4200,0
20240705,174100,92870505,4200,4200,4200,4200,0
20240705,174000,92870505,4200,4200,4200,4200,0
20240705,173900,92870505,4200,4200,4200,4200,0
20240705,173800,92870505,4200,4200,4200,4200,0
20240705,173700,92870505,4200,4200,4200,4200,0
20240705,173600,92870505,4200,4200,4200,4200,0
20240705,173500,92870505,4200,4200,4200,4200,0
20240705,173400,92870505,4200,4200,4200,4200,0
20240705,173300,92870505,4200,4200,4200,4200,0
20240705,173200,92870505,4200,4200,4200,4200,0
20240705,173100,92870505,4200,4200,4200,4200,0
20240705,173000,92870505,4200,4200,4200,4200,0
20240705,172900,92870505,4200,4200,4200,4200,81
20240705,172800,92870505,4200,4200,4200,4200,0
20240705,172700,92870505,4200,4200,4200,4200,0
20240705,172600,92870505,4200,4200,4200,4200,0
20240705,172500,92870505,4200,4200,4200,4200,0
20240705,172400,92870505,4200,4200,4200,4200,0
20240705,172300,92870505,4200,4200,4200,4200,0
20240705,172200,92870505,4200,4200,4200,4200,0
20240705,172100,92870505,4200,4200,4200,4200,0
20240705,172000,92870505,4200,4200,4200,4200,0
20240705,171900,92870505,4200,4200,4200,4200,0
20240705,171800,92870505,4200,4200,4200,4200,0
20240705,171700,92870505,4200,4200,4200,4200,0
20240705,171600,92870505,4200,4200,4200,4200,0
20240705,171500,92870505,4200,4200,4200,4200,0
20240705,171400,92870505,4200,4200,4200,4200,0
20240705,171300,92870505,4200,4200,4200,4200,0
20240705,171200,92870505,4200,4200,4200,4200,0
20240705,171100,92870505,4200,4200,4200,4200,0
20240705,171000,92870505,4200,4200,4200,4200,0
20240705,170900,92870505,4200,4200,4200,4200,0
20240705,170800,92870505,4200,4200,4200,4200,0
20240705,170700,92870505,4200,4200,4200,4200,0
20240705,170600,92870505,4200,4200,4200,4200,0
20240705,170500,92870505,4200,4200,4200,4200,0
20240705,170400,92870505,4200,4200,4200,4200,0
20240705,170300,92870505,4200,4200,4200,4200,0
20240705,170200,92870505,4200,4200,4200,4200,0
20240705,170100,92870505,4200,4200,4200,4200,0
20240705,170000,92870505,4200,4200,4200,4200,0
20240705,165900,92870505,4200,4200,4200,4200,81
20240705,165800,92870505,4200,4200,4200,4200,0
20240705,165700,92870505,4200,4200,4200,4200,0
20240705,165600,92870505,4200,4200,4200,4200,0
20240705,165500,92870505,4200,4200,4200,4200,0
20240705,165400,92870505,4200,4200,4200,4200,0
20240705,165300,92870505,4200,4200,4200,4200,0
20240705,165200,92870505,4200,4200,4200,4200,0
20240705,165100,92870505,4200,4200,4200,4200,0
20240705,165000,92870505,4200,4200,4200,4200,0
20240705,164900,92870505,4200,4200,4200,4200,0
20240705,164800,92870505,4200,4200,4200,4200,0
20240705,164700,92870505,4200,4200,4200,4200,0
20240705,164600,92870505,4200,4200,4200,4200,0
20240705,164500,92870505,4200,4200,4200,4200,0
20240705,164400,92870505,4200,4200,4200,4200,0
20240705,164300,92870505,4200,4200,4200,4200,0
20240705,164200,92870505,4200,4200,4200,4200,0
20240705,164100,92870505,4200,4200,4200,4200,0
20240705,164000,92870505,4200,4200,4200,4200,0
20240705,163900,92870505,4200,4200,4200,4200,0
20240705,163800,92870505,4200,4200,4200,4200,0
20240705,163700,92870505,4200,4200,4200,4200,0
20240705,163600,92870505,4200,4200,4200,4200,0
20240705,163500,92870505,4200,4200,4200,4200,0
20240705,163400,92870505,4200,4200,4200,4200,0
20240705,163300,92870505,4200,4200,4200,4200,0
20240705,163200,92870505,4200,4200,4200,4200,0
20240705,163100,92870505,4200,4200,4200,4200,0
20240705,163000,92870505,4200,4200,4200,4200,0
20240705,162900,92870505,4200,4200,4200,4200,81
20240705,162800,92870505,4200,4200,4200,4200,0
20240705,162700,92870505,4200,4200,4200,4200,0
20240705,162600,92870505,4200,4200,4200,4200,0
20240705,162500,92870505,4200,4200,4200,4200,0
20240705,162400,92870505,4200,4200,4200,4200,0
20240705,162300,92870505,4200,4200,4200,4200,0
20240705,162200,92870505,4200,4200,4200,4200,0
20240705,162100,92870505,4200,4200,4200,4200,0
20240705,162000,92870505,4200,4200,4200,4200,0
20240705,161900,92870505,4200,4200,4200,4200,0
20240705,161800,92870505,4200,4200,4200,4200,0
20240705,161700,92870505,4200,4200,4200,4200,0
20240705,161600,92870505,4200,4200,4200,4200,0
20240705,161500,92870505,4200,4200,4200,4200,0
20240705,161400,92870505,4200,4200,4200,4200,0
20240705,161300,92870505,4200,4200,4200,4200,0
20240705,161200,92870505,4200,4200,4200,4200,0
20240705,161100,92870505,4200,4200,4200,4200,0
20240705,161000,92870505,4200,4200,4200,4200,0
20240705,160900,92870505,4200,4200,4200,4200,0
20240705,160800,92870505,4200,4200,4200,4200,0
20240705,160700,92870505,4200,4200,4200,4200,0
20240705,160600,92870505,4200,4200,4200,4200,0
20240705,160500,92870505,4200,4200,4200,4200,0
20240705,160400,92870505,4200,4200,4200,4200,0
20240705,160300,92870505,4200,4200,4200,4200,0
20240705,160200,92870505,4200,4200,4200,4200,0
20240705,160100,92870505,4200,4200,4200,4200,0
20240705,160000,92870505,4200,4200,4200,4200,0
20240705,155900,92870505,4200,4200,4200,4200,81
20240705,155800,92870505,4200,4200,4200,4200,0
20240705,155700,92870505,4200,4200,4200,4200,0
20240705,155600,92870505,4200,4200,4200,4200,0
20240705,155500,92870505,4200,4200,4200,4200,0
20240705,155400,92870505,4200,4200,4200,4200,0
20240705,155300,92870505,4200,4200,4200,4200,0
20240705,155200,92870505,4200,4200,4200,4200,0
20240705,155100,92870505,4200,4200,4200,4200,0
20240705,155000,92870505,4200,4200,4200,4200,0
20240705,154900,92870505,4200,4200,4200,4200,0
20240705,154800,92870505,4200,4200,4200,4200,0
20240705,154700,92870505,4200,4200,4200,4200,0
20240705,154600,92870505,4200,4200,4200,4200,0
20240705,154500,92870505,4200,4200,4200,4200,0
20240705,154400,92870505,4200,4200,4200,4200,0
20240705,154300,92870505,4200,4200,4200,4200,0
20240705,154200,92870505,4200,4200,4200,4200,0
20240705,154100,92870505,4200,4200,4200,4200,0
20240705,154000,92870505,4200,4200,4200,4200,0
20240705,153900,92870505,4200,4200,4200,4200,0
20240705,153800,92870505,4200,4200,4200,4200,0
20240705,153700,92870505,4200,4200,4200,4200,0
20240705,153600,92870505,4200,4200,4200,4200,0
20240705,153500,92870505,4200,4200,4200,4200,0
20240705,153400,92870505,4200,4200,4200,4200,0
20240705,153300,92870505,4200,4200,4200,4200,0
20240705,153200,92870505,4200,4200,4200,4200,0
20240705,153100,92870505,4200,4200,4200,4200,0
20240705,153000,92870505,4200,4200,4200,4200,81
20240705,152900,92530305,4170,4170,4170,4170,0
20240705,152800,92530305,4170,4170,4170,4170,0
20240705,152700,92530305,4170,4170,4170,4170,0
20240705,152600,92530305,4170,4170,4170,4170,0
20240705,152500,92530305,4170,4170,4170,4170,0
20240705,152400,92530305,4170,4170,4170,4170,0
20240705,152300,92530305,4170,4170,4170,4170,0
20240705,152200,92530305,4170,4170,4170,4170,0
20240705,152100,92530305,4170,4170,4170,4170,0
20240705,152000,92530305,4170,4170,4170,4170,0
20240705,151900,92530305,4170,4175,4175,4170,199
20240705,151800,91699965,4175,4175,4175,4175,0
20240705,151700,91699965,4175,4175,4175,4175,93
20240705,151600,91311690,4175,4175,4175,4175,0
20240705,151500,91311690,4175,4175,4175,4175,0
20240705,151400,91311690,4175,4175,4175,4175,0
20240705,151300,91311690,4175,4175,4175,4175,0
20240705,151200,91311690,4175,4175,4175,4175,0
20240705,151100,91311690,4175,4175,4175,4175,0
20240705,151000,91311690,4175,4175,4175,4175,0
20240705,150900,91311690,4175,4175,4175,4175,0
20240705,150800,91311690,4175,4175,4175,4175,0
20240705,150700,91311690,4175,4175,4175,4175,0
20240705,150600,91311690,4175,4200,4200,4175,17
20240705,150500,91240465,4175,4175,4175,4175,0
20240705,150400,91240465,4175,4175,4175,4175,0
20240705,150300,91240465,4175,4175,4175,4175,0
20240705,150200,91240465,4175,4175,4175,4175,0
20240705,150100,91240465,4175,4175,4175,4175,0
20240705,150000,91240465,4175,4175,4175,4175,0
20240705,145900,91240465,4175,4175,4175,4175,0
20240705,145800,91240465,4175,4175,4175,4175,0
20240705,145700,91240465,4175,4175,4175,4175,0
20240705,145600,91240465,4175,4175,4175,4175,0
20240705,145500,91240465,4175,4175,4175,4175,0
20240705,145400,91240465,4175,4175,4175,4175,0
20240705,145300,91240465,4175,4175,4175,4175,2
20240705,145200,91232115,4205,4205,4205,4205,0
20240705,145100,91232115,4205,4205,4205,4205,0
20240705,145000,91232115,4205,4205,4205,4205,0
20240705,144900,91232115,4205,4205,4205,4205,0
20240705,144800,91232115,4205,4205,4205,4205,0
20240705,144700,91232115,4205,4205,4205,4205,0
20240705,144600,91232115,4205,4205,4205,4205,0
20240705,144500,91232115,4205,4205,4205,4205,0
20240705,144400,91232115,4205,4205,4205,4205,0
20240705,144300,91232115,4205,4205,4205,4205,0
20240705,144200,91232115,4205,4205,4205,4205,0
20240705,144100,91232115,4205,4205,4205,4205,0
20240705,144000,91232115,4205,4205,4205,4205,0
20240705,143900,91232115,4205,4205,4205,4205,0
20240705,143800,91232115,4205,4205,4205,4205,0
20240705,143700,91232115,4205,4205,4205,4205,0
20240705,143600,91232115,4205,4205,4205,4205,0
20240705,143500,91232115,4205,4205,4205,4205,0
20240705,143400,91232115,4205,4205,4205,4205,0
20240705,143300,91232115,4205,4205,4205,4205,10
20240705,143200,91190065,4165,4165,4165,4165,0
20240705,143100,91190065,4165,4165,4165,4165,0
20240705,143000,91190065,4165,4165,4165,4165,0
20240705,142900,91190065,4165,4165,4165,4165,0
20240705,142800,91190065,4165,4165,4165,4165,0
20240705,142700,91190065,4165,4165,4165,4165,0
20240705,142600,91190065,4165,4165,4165,4165,0
20240705,142500,91190065,4165,4165,4165,4165,0
20240705,142400,91190065,4165,4165,4165,4165,0
20240705,142300,91190065,4165,4165,4165,4165,0
20240705,142200,91190065,4165,4165,4165,4165,0
20240705,142100,91190065,4165,4165,4165,4165,0
20240705,142000,91190065,4165,4165,4165,4165,1
20240705,141900,91185900,4165,4165,4165,4165,0
20240705,141800,91185900,4165,4165,4165,4165,0
20240705,141700,91185900,4165,4165,4165,4165,0
20240705,141600,91185900,4165,4165,4165,4165,0
20240705,141500,91185900,4165,4165,4165,4165,2563
20240705,141400,80511005,4165,4165,4165,4165,0
20240705,141300,80511005,4165,4165,4165,4165,0
20240705,141200,80511005,4165,4165,4165,4165,0
20240705,141100,80511005,4165,4165,4165,4165,0
20240705,141000,80511005,4165,4165,4165,4165,0
20240705,140900,80511005,4165,4165,4165,4165,0
20240705,140800,80511005,4165,4165,4165,4165,0
20240705,140700,80511005,4165,4165,4165,4165,0
20240705,140600,80511005,4165,4165,4165,4165,0
20240705,140500,80511005,4165,4165,4165,4165,0
20240705,140400,80511005,4165,4165,4165,4165,0
20240705,140300,80511005,4165,4165,4165,4165,0
20240705,140200,80511005,4165,4165,4165,4165,0
20240705,140100,80511005,4165,4165,4165,4165,0
20240705,140000,80511005,4165,4165,4165,4165,0
20240705,135900,80511005,4165,4165,4165,4165,0
20240705,135800,80511005,4165,4165,4165,4165,0
20240705,135700,80511005,4165,4165,4165,4165,10
20240705,135600,80469355,4165,4165,4165,4165,0
20240705,135500,80469355,4165,4165,4165,4165,10
20240705,135400,80427705,4165,4165,4165,4165,0
20240705,135300,80427705,4165,4165,4165,4165,1
20240705,135200,80423540,4160,4160,4160,4160,0
20240705,135100,80423540,4160,4160,4160,4160,0
20240705,135000,80423540,4160,4160,4160,4160,0
20240705,134900,80423540,4160,4160,4160,4160,0
20240705,134800,80423540,4160,4160,4160,4160,0
20240705,134700,80423540,4160,4160,4160,4160,0
20240705,134600,80423540,4160,4160,4160,4160,1
20240705,134500,80419380,4165,4165,4165,4165,0
20240705,134400,80419380,4165,4165,4165,4165,0
20240705,134300,80419380,4165,4165,4165,4165,0
20240705,134200,80419380,4165,4165,4165,4165,0
20240705,134100,80419380,4165,4165,4165,4165,0
20240705,134000,80419380,4165,4165,4165,4165,0
20240705,133900,80419380,4165,4165,4165,4165,0
20240705,133800,80419380,4165,4165,4165,4165,0
20240705,133700,80419380,4165,4165,4165,4165,0
20240705,133600,80419380,4165,4165,4165,4165,0
20240705,133500,80419380,4165,4165,4165,4165,0
20240705,133400,80419380,4165,4165,4165,4165,0
20240705,133300,80419380,4165,4165,4165,4165,0
20240705,133200,80419380,4165,4165,4165,4165,0
20240705,133100,80419380,4165,4165,4165,4165,0
20240705,133000,80419380,4165,4165,4165,4165,0
20240705,132900,80419380,4165,4165,4165,4165,0
20240705,132800,80419380,4165,4165,4165,4165,0
20240705,132700,80419380,4165,4165,4165,4165,0
20240705,132600,80419380,4165,4165,4165,4165,0
20240705,132500,80419380,4165,4165,4165,4165,0
20240705,132400,80419380,4165,4165,4165,4165,0
20240705,132300,80419380,4165,4165,4165,4165,0
20240705,132200,80419380,4165,4165,4165,4165,0
20240705,132100,80419380,4165,4165,4165,4165,0
20240705,132000,80419380,4165,4165,4165,4165,0
20240705,131900,80419380,4165,4165,4165,4165,0
20240705,131800,80419380,4165,4165,4165,4165,0
20240705,131700,80419380,4165,4165,4165,4165,0
20240705,131600,80419380,4165,4165,4165,4165,0
20240705,131500,80419380,4165,4165,4165,4165,0
20240705,131400,80419380,4165,4160,4165,4160,2
20240705,131300,80411055,4160,4160,4160,4160,0
20240705,131200,80411055,4160,4160,4160,4160,5
20240705,131100,80390255,4165,4165,4165,4165,0
20240705,131000,80390255,4165,4165,4165,4165,20
20240705,130900,80306955,4160,4160,4160,4160,0
20240705,130800,80306955,4160,4160,4160,4160,0
20240705,130700,80306955,4160,4160,4160,4160,0
20240705,130600,80306955,4160,4160,4160,4160,0
20240705,130500,80306955,4160,4160,4160,4160,26
20240705,130400,80198795,4160,4160,4160,4160,0
20240705,130300,80198795,4160,4160,4160,4160,0
20240705,130200,80198795,4160,4160,4160,4160,0
20240705,130100,80198795,4160,4160,4160,4160,0
20240705,130000,80198795,4160,4160,4160,4160,51
20240705,125900,79986635,4160,4160,4160,4160,0
20240705,125800,79986635,4160,4160,4160,4160,0
20240705,125700,79986635,4160,4160,4160,4160,0
20240705,125600,79986635,4160,4160,4160,4160,20
20240705,125500,79903435,4165,4165,4165,4165,0
20240705,125400,79903435,4165,4165,4165,4165,0
20240705,125300,79903435,4165,4165,4165,4165,0
20240705,125200,79903435,4165,4165,4165,4165,0
20240705,125100,79903435,4165,4165,4165,4165,0
20240705,125000,79903435,4165,4165,4165,4165,0
20240705,124900,79903435,4165,4165,4165,4165,0
20240705,124800,79903435,4165,4165,4165,4165,23
20240705,124700,79807640,4165,4165,4165,4165,0
20240705,124600,79807640,4165,4165,4165,4165,0
20240705,124500,79807640,4165,4165,4165,4165,0
20240705,124400,79807640,4165,4165,4165,4165,0
20240705,124300,79807640,4165,4165,4165,4165,30
20240705,124200,79682690,4155,4155,4155,4155,0
20240705,124100,79682690,4155,4155,4155,4155,0
20240705,124000,79682690,4155,4155,4155,4155,0
20240705,123900,79682690,4155,4155,4155,4155,0
20240705,123800,79682690,4155,4155,4155,4155,0
20240705,123700,79682690,4155,4155,4155,4155,0
20240705,123600,79682690,4155,4155,4155,4155,0
20240705,123500,79682690,4155,4155,4155,4155,0
20240705,123400,79682690,4155,4155,4155,4155,0
20240705,123300,79682690,4155,4155,4155,4155,48
20240705,123200,79483250,4155,4155,4155,4155,0
20240705,123100,79483250,4155,4155,4155,4155,200
20240705,123000,78652250,4165,4165,4165,4165,0
20240705,122900,78652250,4165,4165,4165,4165,0
20240705,122800,78652250,4165,4165,4165,4165,0
20240705,122700,78652250,4165,4165,4165,4165,0
20240705,122600,78652250,4165,4165,4165,4165,0
20240705,122500,78652250,4165,4165,4165,4165,0
20240705,122400,78652250,4165,4165,4165,4165,0
20240705,122300,78652250,4165,4165,4165,4165,0
20240705,122200,78652250,4165,4165,4165,4165,0
20240705,122100,78652250,4165,4165,4165,4165,0
20240705,122000,78652250,4165,4165,4165,4165,0
20240705,121900,78652250,4165,4165,4165,4165,0
20240705,121800,78652250,4165,4165,4165,4165,0
20240705,121700,78652250,4165,4165,4165,4165,0
20240705,121600,78652250,4165,4165,4165,4165,0
20240705,121500,78652250,4165,4165,4165,4165,0
20240705,121400,78652250,4165,4165,4165,4165,10
20240705,121300,78610600,4165,4165,4165,4165,0
20240705,121200,78610600,4165,4165,4165,4165,0
20240705,121100,78610600,4165,4165,4165,4165,0
20240705,121000,78610600,4165,4165,4165,4165,0
20240705,120900,78610600,4165,4165,4165,4165,0
20240705,120800,78610600,4165,4165,4165,4165,0
20240705,120700,78610600,4165,4165,4165,4165,0
20240705,120600,78610600,4165,4165,4165,4165,1
20240705,120500,78606435,4165,4165,4165,4165,0
20240705,120400,78606435,4165,4165,4165,4165,0
20240705,120300,78606435,4165,4165,4165,4165,0
20240705,120200,78606435,4165,4165,4165,4165,2
20240705,120100,78598105,4155,4155,4155,4155,0
20240705,120000,78598105,4155,4155,4155,4155,0
20240705,115900,78598105,4155,4155,4155,4155,0
20240705,115800,78598105,4155,4160,4160,4155,220
20240705,115700,77683905,4165,4165,4165,4165,0
20240705,115600,77683905,4165,4165,4165,4165,0
20240705,115500,77683905,4165,4165,4165,4165,32
20240705,115400,77550625,4165,4165,4165,4165,328
20240705,115300,76184505,4165,4165,4165,4165,0
20240705,115200,76184505,4165,4165,4165,4165,0
20240705,115100,76184505,4165,4165,4165,4165,0
20240705,115000,76184505,4165,4165,4165,4165,0
20240705,114900,76184505,4165,4165,4165,4165,0
20240705,114800,76184505,4165,4165,4165,4165,1
20240705,114700,76180340,4190,4190,4190,4190,0
20240705,114600,76180340,4190,4190,4190,4190,0
20240705,114500,76180340,4190,4190,4190,4190,0
20240705,114400,76180340,4190,4190,4190,4190,0
20240705,114300,76180340,4190,4190,4190,4190,0
20240705,114200,76180340,4190,4190,4190,4190,0
20240705,114100,76180340,4190,4190,4190,4190,0
20240705,114000,76180340,4190,4190,4190,4190,0
20240705,113900,76180340,4190,4190,4190,4190,0
20240705,113800,76180340,4190,4190,4190,4190,32
20240705,113700,76046260,4190,4190,4190,4190,0
20240705,113600,76046260,4190,4190,4190,4190,16
20240705,113500,75979220,4190,4190,4190,4190,0
20240705,113400,75979220,4190,4190,4190,4190,0
20240705,113300,75979220,4190,4190,4190,4190,30
20240705,113200,75853520,4205,4205,4205,4205,0
20240705,113100,75853520,4205,4205,4205,4205,0
20240705,113000,75853520,4205,4205,4205,4205,0
20240705,112900,75853520,4205,4205,4205,4205,0
20240705,112800,75853520,4205,4205,4205,4205,0
20240705,112700,75853520,4205,4205,4205,4205,0
20240705,112600,75853520,4205,4205,4205,4205,0
20240705,112500,75853520,4205,4205,4205,4205,0
20240705,112400,75853520,4205,4205,4205,4205,0
20240705,112300,75853520,4205,4205,4205,4205,0
20240705,112200,75853520,4205,4205,4205,4205,0
20240705,112100,75853520,4205,4205,4205,4205,0
20240705,112000,75853520,4205,4205,4205,4205,0
20240705,111900,75853520,4205,4205,4205,4205,0
20240705,111800,75853520,4205,4205,4205,4205,0
20240705,111700,75853520,4205,4205,4205,4205,0
20240705,111600,75853520,4205,4205,4205,4205,0
20240705,111500,75853520,4205,4205,4205,4205,51
20240705,111400,75639065,4205,4205,4205,4205,0
20240705,111300,75639065,4205,4205,4205,4205,0
20240705,111200,75639065,4205,4205,4205,4205,50
20240705,111100,75428815,4210,4210,4210,4210,0
20240705,111000,75428815,4210,4210,4210,4210,0
20240705,110900,75428815,4210,4210,4210,4210,0
20240705,110800,75428815,4210,4210,4210,4210,0
20240705,110700,75428815,4210,4210,4210,4210,0
20240705,110600,75428815,4210,4210,4210,4210,0
20240705,110500,75428815,4210,4210,4210,4210,0
20240705,110400,75428815,4210,4210,4210,4210,0
20240705,110300,75428815,4210,4210,4210,4210,0
20240705,110200,75428815,4210,4210,4210,4210,0
20240705,110100,75428815,4210,4210,4210,4210,0
20240705,110000,75428815,4210,4210,4210,4210,0
20240705,105900,75428815,4210,4210,4210,4210,0
20240705,105800,75428815,4210,4210,4210,4210,0
20240705,105700,75428815,4210,4205,4210,4205,30
20240705,105600,75302540,4210,4210,4210,4210,0
20240705,105500,75302540,4210,4205,4210,4205,60
20240705,105400,75049960,4185,4185,4185,4185,40
20240705,105300,74882560,4185,4185,4185,4185,10
20240705,105200,74840710,4185,4185,4185,4185,0
20240705,105100,74840710,4185,4185,4185,4185,0
20240705,105000,74840710,4185,4185,4185,4185,11
20240705,104900,74794675,4195,4195,4195,4195,0
20240705,104800,74794675,4195,4195,4195,4195,0
20240705,104700,74794675,4195,4195,4195,4195,0
20240705,104600,74794675,4195,4195,4195,4195,0
20240705,104500,74794675,4195,4195,4195,4195,0
20240705,104400,74794675,4195,4195,4195,4195,0
20240705,104300,74794675,4195,4195,4195,4195,0
20240705,104200,74794675,4195,4195,4195,4195,0
20240705,104100,74794675,4195,4195,4195,4195,2
20240705,104000,74786285,4150,4150,4150,4150,0
20240705,103900,74786285,4150,4150,4150,4150,0
20240705,103800,74786285,4150,4150,4150,4150,0
20240705,103700,74786285,4150,4150,4150,4150,0
20240705,103600,74786285,4150,4150,4150,4150,1
20240705,103500,74782135,4155,4155,4155,4155,0
20240705,103400,74782135,4155,4155,4155,4155,0
20240705,103300,74782135,4155,4155,4155,4155,0
20240705,103200,74782135,4155,4155,4155,4155,0
20240705,103100,74782135,4155,4155,4155,4155,0
20240705,103000,74782135,4155,4155,4155,4155,0
20240705,102900,74782135,4155,4155,4155,4155,0
20240705,102800,74782135,4155,4155,4155,4155,0
20240705,102700,74782135,4155,4155,4155,4155,250
20240705,102600,73743385,4155,4155,4155,4155,0
20240705,102500,73743385,4155,4180,4180,4155,325
20240705,102400,72386580,4205,4205,4205,4205,0
20240705,102300,72386580,4205,4205,4205,4205,0
20240705,102200,72386580,4205,4205,4205,4205,0
20240705,102100,72386580,4205,4175,4205,4155,138
20240705,102000,71813020,4190,4190,4190,4190,0
20240705,101900,71813020,4190,4200,4200,4190,300
20240705,101800,70555225,4200,4200,4200,4200,2
20240705,101700,70546825,4200,4200,4200,4200,316
20240705,101600,69219625,4205,4205,4205,4205,12
20240705,101500,69169165,4205,4205,4205,4205,0
20240705,101400,69169165,4205,4205,4205,4205,2
20240705,101300,69160755,4205,4205,4205,4205,104
20240705,101200,68723435,4205,4205,4205,4205,0
20240705,101100,68723435,4205,4205,4205,4205,0
20240705,101000,68723435,4205,4205,4205,4205,197
20240705,100900,67895050,4205,4205,4205,4205,597
20240705,100800,65384665,4205,4205,4205,4205,0
20240705,100700,65384665,4205,4205,4205,4205,0
20240705,100600,65384665,4205,4205,4205,4205,0
20240705,100500,65384665,4205,4210,4210,4205,20
20240705,100400,65300560,4205,4205,4205,4205,0
20240705,100300,65300560,4205,4205,4205,4205,0
20240705,100200,65300560,4205,4205,4205,4205,0
20240705,100100,65300560,4205,4205,4205,4205,0
20240705,100000,65300560,4205,4205,4205,4205,0
20240705,095900,65300560,4205,4205,4205,4205,0
20240705,095800,65300560,4205,4205,4205,4205,0
20240705,095700,65300560,4205,4205,4205,4205,0
20240705,095600,65300560,4205,4205,4205,4205,0
20240705,095500,65300560,4205,4205,4205,4205,0
20240705,095400,65300560,4205,4205,4205,4205,0
20240705,095300,65300560,4205,4205,4205,4205,0
20240705,095200,65300560,4205,4205,4205,4205,0
20240705,095100,65300560,4205,4205,4205,4205,100
20240705,095000,64880060,4205,4205,4205,4205,0
20240705,094900,64880060,4205,4205,4205,4205,0
20240705,094800,64880060,4205,4205,4205,4205,0
20240705,094700,64880060,4205,4205,4205,4205,0
20240705,094600,64880060,4205,4205,4205,4205,0
20240705,094500,64880060,4205,4205,4205,4205,0
20240705,094400,64880060,4205,4215,4215,4205,200
20240705,094300,64038450,4215,4215,4215,4215,0
20240705,094200,64038450,4215,4215,4215,4215,0
20240705,094100,64038450,4215,4215,4215,4215,0
20240705,094000,64038450,4215,4215,4215,4215,0
20240705,093900,64038450,4215,4215,4215,4215,0
20240705,093800,64038450,4215,4215,4215,4215,0
20240705,093700,64038450,4215,4215,4215,4215,200
20240705,093600,63195450,4215,4215,4215,4215,0
20240705,093500,63195450,4215,4215,4215,4215,0
20240705,093400,63195450,4215,4215,4215,4215,0
20240705,093300,63195450,4215,4215,4215,4215,0
20240705,093200,63195450,4215,4215,4215,4215,0
20240705,093100,63195450,4215,4215,4215,4215,0
20240705,093000,63195450,4215,4215,4215,4215,0
20240705,092900,63195450,4215,4215,4215,4215,0
20240705,092800,63195450,4215,4215,4215,4215,0
20240705,092700,63195450,4215,4215,4215,4215,0
20240705,092600,63195450,4215,4215,4215,4215,0
20240705,092500,63195450,4215,4215,4215,4215,1
20240705,092400,63191235,4215,4215,4215,4215,0
20240705,092300,63191235,4215,4215,4215,4215,0
20240705,092200,63191235,4215,4215,4215,4215,100
20240705,092100,62769735,4215,4215,4215,4215,13
20240705,092000,62714940,4215,4215,4215,4215,89
20240705,091900,62339805,4215,4215,4215,4215,100
20240705,091800,61918305,4215,4215,4215,4215,15
20240705,091700,61855080,4215,4220,4220,4215,631
20240705,091600,59193200,4225,4225,4225,4225,582
20240705,091500,56734250,4225,4230,4230,4225,305
20240705,091400,55444875,4250,4250,4250,4250,0
20240705,091300,55444875,4250,4250,4250,4250,0
20240705,091200,55444875,4250,4250,4250,4230,110
20240705,091100,54979375,4225,4250,4250,4225,73
20240705,091000,54670900,4225,4225,4225,4225,15
20240705,090900,54607525,4220,4220,4220,4220,557
20240705,090800,52256985,4230,4270,4270,4230,230
20240705,090700,51282415,4235,4240,4240,4235,168
20240705,090600,50570635,4270,4260,4270,4250,443
20240705,090500,48684495,4275,4280,4280,4275,167
20240705,090400,47970050,4285,4275,4285,4275,206
20240705,090300,47087950,4250,4265,4280,4250,429
20240705,090200,45256060,4265,4285,4285,4235,428
20240705,090100,43437195,4235,4345,4355,4235,1861
20240705,090000,35426930,4355,4400,4405,4300,8078