KissMeData/050960/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,193600,210643310,10890,10890,10890,10890,120
20240702,193500,210643310,10890,10890,10890,10890,0
20240702,193400,210643310,10890,10890,10890,10890,0
20240702,193300,210643310,10890,10890,10890,10890,0
20240702,193200,210643310,10890,10890,10890,10890,0
20240702,193100,210643310,10890,10890,10890,10890,0
20240702,193000,210643310,10890,10890,10890,10890,0
20240702,192900,210643310,10890,10890,10890,10890,0
20240702,192800,210643310,10890,10890,10890,10890,0
20240702,192700,210643310,10890,10890,10890,10890,0
20240702,192600,210643310,10890,10890,10890,10890,0
20240702,192500,210643310,10890,10890,10890,10890,0
20240702,192400,210643310,10890,10890,10890,10890,0
20240702,192300,210643310,10890,10890,10890,10890,0
20240702,192200,210643310,10890,10890,10890,10890,0
20240702,192100,210643310,10890,10890,10890,10890,0
20240702,192000,210643310,10890,10890,10890,10890,0
20240702,191900,210643310,10890,10890,10890,10890,0
20240702,191800,210643310,10890,10890,10890,10890,0
20240702,191700,210643310,10890,10890,10890,10890,0
20240702,191600,210643310,10890,10890,10890,10890,0
20240702,191500,210643310,10890,10890,10890,10890,0
20240702,191400,210643310,10890,10890,10890,10890,0
20240702,191300,210643310,10890,10890,10890,10890,0
20240702,191200,210643310,10890,10890,10890,10890,0
20240702,191100,210643310,10890,10890,10890,10890,0
20240702,191000,210643310,10890,10890,10890,10890,0
20240702,190900,210643310,10890,10890,10890,10890,0
20240702,190800,210643310,10890,10890,10890,10890,0
20240702,190700,210643310,10890,10890,10890,10890,0
20240702,190600,210643310,10890,10890,10890,10890,120
20240702,190500,210643310,10890,10890,10890,10890,0
20240702,190400,210643310,10890,10890,10890,10890,0
20240702,190300,210643310,10890,10890,10890,10890,0
20240702,190200,210643310,10890,10890,10890,10890,0
20240702,190100,210643310,10890,10890,10890,10890,0
20240702,190000,210643310,10890,10890,10890,10890,0
20240702,185900,210643310,10890,10890,10890,10890,0
20240702,185800,210643310,10890,10890,10890,10890,0
20240702,185700,210643310,10890,10890,10890,10890,0
20240702,185600,210643310,10890,10890,10890,10890,0
20240702,185500,210643310,10890,10890,10890,10890,0
20240702,185400,210643310,10890,10890,10890,10890,0
20240702,185300,210643310,10890,10890,10890,10890,0
20240702,185200,210643310,10890,10890,10890,10890,0
20240702,185100,210643310,10890,10890,10890,10890,0
20240702,185000,210643310,10890,10890,10890,10890,0
20240702,184900,210643310,10890,10890,10890,10890,0
20240702,184800,210643310,10890,10890,10890,10890,0
20240702,184700,210643310,10890,10890,10890,10890,0
20240702,184600,210643310,10890,10890,10890,10890,0
20240702,184500,210643310,10890,10890,10890,10890,0
20240702,184400,210643310,10890,10890,10890,10890,0
20240702,184300,210643310,10890,10890,10890,10890,0
20240702,184200,210643310,10890,10890,10890,10890,0
20240702,184100,210643310,10890,10890,10890,10890,0
20240702,184000,210643310,10890,10890,10890,10890,0
20240702,183900,210643310,10890,10890,10890,10890,0
20240702,183800,210643310,10890,10890,10890,10890,0
20240702,183700,210643310,10890,10890,10890,10890,0
20240702,183600,210643310,10890,10890,10890,10890,120
20240702,183500,210643310,10890,10890,10890,10890,0
20240702,183400,210643310,10890,10890,10890,10890,0
20240702,183300,210643310,10890,10890,10890,10890,0
20240702,183200,210643310,10890,10890,10890,10890,0
20240702,183100,210643310,10890,10890,10890,10890,0
20240702,183000,210643310,10890,10890,10890,10890,0
20240702,182900,210643310,10890,10890,10890,10890,0
20240702,182800,210643310,10890,10890,10890,10890,0
20240702,182700,210643310,10890,10890,10890,10890,0
20240702,182600,210643310,10890,10890,10890,10890,0
20240702,182500,210643310,10890,10890,10890,10890,0
20240702,182400,210643310,10890,10890,10890,10890,0
20240702,182300,210643310,10890,10890,10890,10890,0
20240702,182200,210643310,10890,10890,10890,10890,0
20240702,182100,210643310,10890,10890,10890,10890,0
20240702,182000,210643310,10890,10890,10890,10890,0
20240702,181900,210643310,10890,10890,10890,10890,0
20240702,181800,210643310,10890,10890,10890,10890,0
20240702,181700,210643310,10890,10890,10890,10890,0
20240702,181600,210643310,10890,10890,10890,10890,0
20240702,181500,210643310,10890,10890,10890,10890,0
20240702,181400,210643310,10890,10890,10890,10890,0
20240702,181300,210643310,10890,10890,10890,10890,0
20240702,181200,210643310,10890,10890,10890,10890,0
20240702,181100,210643310,10890,10890,10890,10890,0
20240702,181000,210643310,10890,10890,10890,10890,0
20240702,180900,210643310,10890,10890,10890,10890,0
20240702,180800,210643310,10890,10890,10890,10890,0
20240702,180700,210643310,10890,10890,10890,10890,0
20240702,180600,210643310,10890,10890,10890,10890,120
20240702,180500,210643310,10890,10890,10890,10890,0
20240702,180400,210643310,10890,10890,10890,10890,0
20240702,180300,210643310,10890,10890,10890,10890,0
20240702,180200,210643310,10890,10890,10890,10890,0
20240702,180100,210643310,10890,10890,10890,10890,0
20240702,180000,210643310,10890,10890,10890,10890,0
20240702,175900,210643310,10890,10890,10890,10890,0
20240702,175800,210643310,10890,10890,10890,10890,0
20240702,175700,210643310,10890,10890,10890,10890,0
20240702,175600,210643310,10890,10890,10890,10890,0
20240702,175500,210643310,10890,10890,10890,10890,0
20240702,175400,210643310,10890,10890,10890,10890,0
20240702,175300,210643310,10890,10890,10890,10890,0
20240702,175200,210643310,10890,10890,10890,10890,0
20240702,175100,210643310,10890,10890,10890,10890,0
20240702,175000,210643310,10890,10890,10890,10890,0
20240702,174900,210643310,10890,10890,10890,10890,0
20240702,174800,210643310,10890,10890,10890,10890,0
20240702,174700,210643310,10890,10890,10890,10890,0
20240702,174600,210643310,10890,10890,10890,10890,0
20240702,174500,210643310,10890,10890,10890,10890,0
20240702,174400,210643310,10890,10890,10890,10890,0
20240702,174300,210643310,10890,10890,10890,10890,0
20240702,174200,210643310,10890,10890,10890,10890,0
20240702,174100,210643310,10890,10890,10890,10890,0
20240702,174000,210643310,10890,10890,10890,10890,0
20240702,173900,210643310,10890,10890,10890,10890,0
20240702,173800,210643310,10890,10890,10890,10890,0
20240702,173700,210643310,10890,10890,10890,10890,0
20240702,173600,210643310,10890,10890,10890,10890,120
20240702,173500,210643310,10890,10890,10890,10890,0
20240702,173400,210643310,10890,10890,10890,10890,0
20240702,173300,210643310,10890,10890,10890,10890,0
20240702,173200,210643310,10890,10890,10890,10890,0
20240702,173100,210643310,10890,10890,10890,10890,0
20240702,173000,210643310,10890,10890,10890,10890,0
20240702,172900,210643310,10890,10890,10890,10890,0
20240702,172800,210643310,10890,10890,10890,10890,0
20240702,172700,210643310,10890,10890,10890,10890,0
20240702,172600,210643310,10890,10890,10890,10890,0
20240702,172500,210643310,10890,10890,10890,10890,0
20240702,172400,210643310,10890,10890,10890,10890,0
20240702,172300,210643310,10890,10890,10890,10890,0
20240702,172200,210643310,10890,10890,10890,10890,0
20240702,172100,210643310,10890,10890,10890,10890,0
20240702,172000,210643310,10890,10890,10890,10890,0
20240702,171900,210643310,10890,10890,10890,10890,0
20240702,171800,210643310,10890,10890,10890,10890,0
20240702,171700,210643310,10890,10890,10890,10890,0
20240702,171600,210643310,10890,10890,10890,10890,0
20240702,171500,210643310,10890,10890,10890,10890,0
20240702,171400,210643310,10890,10890,10890,10890,0
20240702,171300,210643310,10890,10890,10890,10890,0
20240702,171200,210643310,10890,10890,10890,10890,0
20240702,171100,210643310,10890,10890,10890,10890,0
20240702,171000,210643310,10890,10890,10890,10890,0
20240702,170900,210643310,10890,10890,10890,10890,0
20240702,170800,210643310,10890,10890,10890,10890,0
20240702,170700,210643310,10890,10890,10890,10890,0
20240702,170600,210643310,10890,10890,10890,10890,120
20240702,170500,210643310,10890,10890,10890,10890,0
20240702,170400,210643310,10890,10890,10890,10890,0
20240702,170300,210643310,10890,10890,10890,10890,0
20240702,170200,210643310,10890,10890,10890,10890,0
20240702,170100,210643310,10890,10890,10890,10890,0
20240702,170000,210643310,10890,10890,10890,10890,0
20240702,165900,210643310,10890,10890,10890,10890,0
20240702,165800,210643310,10890,10890,10890,10890,0
20240702,165700,210643310,10890,10890,10890,10890,0
20240702,165600,210643310,10890,10890,10890,10890,0
20240702,165500,210643310,10890,10890,10890,10890,0
20240702,165400,210643310,10890,10890,10890,10890,0
20240702,165300,210643310,10890,10890,10890,10890,0
20240702,165200,210643310,10890,10890,10890,10890,0
20240702,165100,210643310,10890,10890,10890,10890,0
20240702,165000,210643310,10890,10890,10890,10890,0
20240702,164900,210643310,10890,10890,10890,10890,0
20240702,164800,210643310,10890,10890,10890,10890,0
20240702,164700,210643310,10890,10890,10890,10890,0
20240702,164600,210643310,10890,10890,10890,10890,0
20240702,164500,210643310,10890,10890,10890,10890,0
20240702,164400,210643310,10890,10890,10890,10890,0
20240702,164300,210643310,10890,10890,10890,10890,0
20240702,164200,210643310,10890,10890,10890,10890,0
20240702,164100,210643310,10890,10890,10890,10890,0
20240702,164000,210643310,10890,10890,10890,10890,0
20240702,163900,210643310,10890,10890,10890,10890,0
20240702,163800,210643310,10890,10890,10890,10890,0
20240702,163700,210643310,10890,10890,10890,10890,0
20240702,163600,210643310,10890,10890,10890,10890,120
20240702,163500,210643310,10890,10890,10890,10890,0
20240702,163400,210643310,10890,10890,10890,10890,0
20240702,163300,210643310,10890,10890,10890,10890,0
20240702,163200,210643310,10890,10890,10890,10890,0
20240702,163100,210643310,10890,10890,10890,10890,0
20240702,163000,210643310,10890,10890,10890,10890,0
20240702,162900,210643310,10890,10890,10890,10890,0
20240702,162800,210643310,10890,10890,10890,10890,0
20240702,162700,210643310,10890,10890,10890,10890,0
20240702,162600,210643310,10890,10890,10890,10890,0
20240702,162500,210643310,10890,10890,10890,10890,0
20240702,162400,210643310,10890,10890,10890,10890,0
20240702,162300,210643310,10890,10890,10890,10890,0
20240702,162200,210643310,10890,10890,10890,10890,0
20240702,162100,210643310,10890,10890,10890,10890,0
20240702,162000,210643310,10890,10890,10890,10890,0
20240702,161900,210643310,10890,10890,10890,10890,0
20240702,161800,210643310,10890,10890,10890,10890,0
20240702,161700,210643310,10890,10890,10890,10890,0
20240702,161600,210643310,10890,10890,10890,10890,0
20240702,161500,210643310,10890,10890,10890,10890,0
20240702,161400,210643310,10890,10890,10890,10890,0
20240702,161300,210643310,10890,10890,10890,10890,0
20240702,161200,210643310,10890,10890,10890,10890,0
20240702,161100,210643310,10890,10890,10890,10890,0
20240702,161000,210643310,10890,10890,10890,10890,0
20240702,160900,210643310,10890,10890,10890,10890,0
20240702,160800,210643310,10890,10890,10890,10890,0
20240702,160700,210643310,10890,10890,10890,10890,0
20240702,160600,210643310,10890,10890,10890,10890,120
20240702,160500,210643310,10890,10890,10890,10890,0
20240702,160400,210643310,10890,10890,10890,10890,0
20240702,160300,210643310,10890,10890,10890,10890,0
20240702,160200,210643310,10890,10890,10890,10890,0
20240702,160100,210643310,10890,10890,10890,10890,0
20240702,160000,210643310,10890,10890,10890,10890,0
20240702,155900,210643310,10890,10890,10890,10890,0
20240702,155800,210643310,10890,10890,10890,10890,0
20240702,155700,210643310,10890,10890,10890,10890,0
20240702,155600,210643310,10890,10890,10890,10890,0
20240702,155500,210643310,10890,10890,10890,10890,0
20240702,155400,210643310,10890,10890,10890,10890,0
20240702,155300,210643310,10890,10890,10890,10890,0
20240702,155200,210643310,10890,10890,10890,10890,0
20240702,155100,210643310,10890,10890,10890,10890,0
20240702,155000,210643310,10890,10890,10890,10890,0
20240702,154900,210643310,10890,10890,10890,10890,0
20240702,154800,210643310,10890,10890,10890,10890,0
20240702,154700,210643310,10890,10890,10890,10890,0
20240702,154600,210643310,10890,10890,10890,10890,0
20240702,154500,210643310,10890,10890,10890,10890,0
20240702,154400,210643310,10890,10890,10890,10890,0
20240702,154300,210643310,10890,10890,10890,10890,0
20240702,154200,210643310,10890,10890,10890,10890,0
20240702,154100,210643310,10890,10890,10890,10890,0
20240702,154000,210643310,10890,10890,10890,10890,0
20240702,153900,210643310,10890,10890,10890,10890,0
20240702,153800,210643310,10890,10890,10890,10890,0
20240702,153700,210643310,10890,10890,10890,10890,0
20240702,153600,210643310,10890,10890,10890,10890,120
20240702,153500,210643310,10890,10890,10890,10890,0
20240702,153400,210643310,10890,10890,10890,10890,0
20240702,153300,210643310,10890,10890,10890,10890,0
20240702,153200,210643310,10890,10890,10890,10890,0
20240702,153100,210643310,10890,10890,10890,10890,0
20240702,153000,210643310,10890,10890,10890,10890,120
20240702,152900,209336510,10780,10780,10780,10780,0
20240702,152800,209336510,10780,10780,10780,10780,0
20240702,152700,209336510,10780,10780,10780,10780,0
20240702,152600,209336510,10780,10780,10780,10780,0
20240702,152500,209336510,10780,10780,10780,10780,0
20240702,152400,209336510,10780,10780,10780,10780,0
20240702,152300,209336510,10780,10780,10780,10780,0
20240702,152200,209336510,10780,10780,10780,10780,0
20240702,152100,209336510,10780,10780,10780,10780,0
20240702,152000,209336510,10780,10780,10780,10780,0
20240702,151900,209336510,10780,10800,10890,10780,27
20240702,151800,209045320,10810,10810,10810,10810,0
20240702,151700,209045320,10810,10810,10810,10810,0
20240702,151600,209045320,10810,10810,10810,10810,0
20240702,151500,209045320,10810,10810,10810,10810,0
20240702,151400,209045320,10810,10810,10810,10810,300
20240702,151300,205802320,10940,10940,10940,10940,0
20240702,151200,205802320,10940,10820,10940,10780,135
20240702,151100,204332600,10900,10900,10900,10900,53
20240702,151000,203754900,10960,10960,10960,10960,0
20240702,150900,203754900,10960,10960,10960,10960,0
20240702,150800,203754900,10960,10960,10960,10960,0
20240702,150700,203754900,10960,10960,10960,10960,0
20240702,150600,203754900,10960,10960,10960,10960,0
20240702,150500,203754900,10960,10840,10960,10840,101
20240702,150400,202653690,10850,10870,10870,10850,20
20240702,150300,202436500,10880,10880,10880,10880,3
20240702,150200,202403860,10870,10880,10880,10870,11
20240702,150100,202284240,10860,10860,10860,10860,0
20240702,150000,202284240,10860,10860,10860,10860,0
20240702,145900,202284240,10860,10860,10860,10860,0
20240702,145800,202284240,10860,10860,10860,10860,0
20240702,145700,202284240,10860,10860,10860,10860,0
20240702,145600,202284240,10860,10880,10880,10860,237
20240702,145500,199710140,10840,10840,10840,10840,0
20240702,145400,199710140,10840,10840,10840,10840,0
20240702,145300,199710140,10840,10840,10840,10840,0
20240702,145200,199710140,10840,10840,10840,10840,1
20240702,145100,199699300,10890,10890,10890,10890,8
20240702,145000,199612180,10920,10920,10920,10920,0
20240702,144900,199612180,10920,10920,10920,10920,0
20240702,144800,199612180,10920,10920,10920,10920,0
20240702,144700,199612180,10920,10870,10920,10870,200
20240702,144600,197432940,10780,10780,10780,10780,0
20240702,144500,197432940,10780,10780,10780,10780,143
20240702,144400,195891400,10790,10790,10790,10790,0
20240702,144300,195891400,10790,10790,10790,10790,0
20240702,144200,195891400,10790,10810,10980,10770,1598
20240702,144100,178504240,10800,10800,10800,10800,0
20240702,144000,178504240,10800,10800,10800,10800,0
20240702,143900,178504240,10800,10800,10800,10800,0
20240702,143800,178504240,10800,10800,10800,10800,0
20240702,143700,178504240,10800,10800,10800,10800,0
20240702,143600,178504240,10800,10800,10800,10800,0
20240702,143500,178504240,10800,10800,10800,10800,0
20240702,143400,178504240,10800,10800,10800,10800,0
20240702,143300,178504240,10800,10800,10800,10800,9
20240702,143200,178407040,10740,10740,10740,10740,0
20240702,143100,178407040,10740,10740,10740,10740,1
20240702,143000,178396300,10740,10740,10740,10740,0
20240702,142900,178396300,10740,10740,10740,10740,1
20240702,142800,178385560,10730,10730,10730,10730,0
20240702,142700,178385560,10730,10730,10730,10730,0
20240702,142600,178385560,10730,10730,10730,10730,0
20240702,142500,178385560,10730,10730,10730,10730,0
20240702,142400,178385560,10730,10730,10730,10730,0
20240702,142300,178385560,10730,10730,10730,10730,0
20240702,142200,178385560,10730,10730,10730,10730,0
20240702,142100,178385560,10730,10730,10730,10730,0
20240702,142000,178385560,10730,10730,10730,10730,0
20240702,141900,178385560,10730,10730,10730,10730,0
20240702,141800,178385560,10730,10730,10730,10730,0
20240702,141700,178385560,10730,10730,10730,10730,0
20240702,141600,178385560,10730,10730,10730,10730,0
20240702,141500,178385560,10730,10730,10730,10730,0
20240702,141400,178385560,10730,10760,10760,10730,27
20240702,141300,178095100,10760,10760,10760,10760,0
20240702,141200,178095100,10760,10760,10760,10760,0
20240702,141100,178095100,10760,10760,10760,10760,0
20240702,141000,178095100,10760,10760,10760,10760,0
20240702,140900,178095100,10760,10760,10760,10760,0
20240702,140800,178095100,10760,10760,10760,10760,3
20240702,140700,178062820,10820,10820,10820,10820,0
20240702,140600,178062820,10820,10820,10820,10820,0
20240702,140500,178062820,10820,10820,10820,10820,50
20240702,140400,177521820,10740,10740,10740,10740,0
20240702,140300,177521820,10740,10740,10740,10740,7
20240702,140200,177446640,10720,10720,10720,10720,0
20240702,140100,177446640,10720,10720,10720,10720,0
20240702,140000,177446640,10720,10720,10720,10720,3
20240702,135900,177414480,10740,10740,10740,10740,1
20240702,135800,177403740,10860,10860,10860,10860,0
20240702,135700,177403740,10860,10860,10860,10860,0
20240702,135600,177403740,10860,10860,10860,10860,2
20240702,135500,177382020,10640,10640,10640,10640,0
20240702,135400,177382020,10640,10640,10640,10640,0
20240702,135300,177382020,10640,10640,10640,10640,0
20240702,135200,177382020,10640,10650,10920,10640,551
20240702,135100,171392910,10640,10640,10640,10640,0
20240702,135000,171392910,10640,10640,10640,10640,0
20240702,134900,171392910,10640,10640,10640,10640,0
20240702,134800,171392910,10640,10640,10640,10640,0
20240702,134700,171392910,10640,10640,10640,10640,0
20240702,134600,171392910,10640,10640,10640,10640,0
20240702,134500,171392910,10640,10680,10680,10640,400
20240702,134400,167130520,10700,10700,10700,10700,1
20240702,134300,167119820,10690,10690,10690,10690,26
20240702,134200,166841880,10690,10690,10690,10690,0
20240702,134100,166841880,10690,10690,10690,10690,0
20240702,134000,166841880,10690,10690,10690,10690,182
20240702,133900,164896300,10700,10700,10700,10700,0
20240702,133800,164896300,10700,10700,10700,10700,0
20240702,133700,164896300,10700,10700,10700,10700,0
20240702,133600,164896300,10700,10700,10700,10700,0
20240702,133500,164896300,10700,10700,10700,10700,0
20240702,133400,164896300,10700,10700,10700,10700,0
20240702,133300,164896300,10700,10700,10700,10700,0
20240702,133200,164896300,10700,10700,10700,10700,0
20240702,133100,164896300,10700,10700,10700,10700,0
20240702,133000,164896300,10700,10700,10700,10700,0
20240702,132900,164896300,10700,10700,10700,10700,1492
20240702,132800,148931900,10700,10700,10700,10700,1
20240702,132700,148921200,10700,10700,10700,10700,1431
20240702,132600,133609500,10690,10700,10700,10690,1745
20240702,132500,114938110,10690,10690,10690,10690,0
20240702,132400,114938110,10690,10690,10690,10690,0
20240702,132300,114938110,10690,10690,10690,10690,10
20240702,132200,114831210,10700,10700,10700,10700,0
20240702,132100,114831210,10700,10700,10700,10700,72
20240702,132000,114060810,10700,10700,10700,10700,0
20240702,131900,114060810,10700,10700,10700,10700,0
20240702,131800,114060810,10700,10700,10700,10700,0
20240702,131700,114060810,10700,10700,10700,10700,0
20240702,131600,114060810,10700,10700,10700,10700,0
20240702,131500,114060810,10700,10700,10700,10700,0
20240702,131400,114060810,10700,10700,10700,10700,14
20240702,131300,113911010,10700,10710,10710,10700,259
20240702,131200,111137750,10710,10710,10710,10710,0
20240702,131100,111137750,10710,10710,10710,10710,0
20240702,131000,111137750,10710,10710,10710,10710,0
20240702,130900,111137750,10710,10710,10710,10710,0
20240702,130800,111137750,10710,10710,10710,10710,0
20240702,130700,111137750,10710,10710,10710,10710,0
20240702,130600,111137750,10710,10710,10710,10710,0
20240702,130500,111137750,10710,10710,10710,10710,0
20240702,130400,111137750,10710,10710,10710,10710,5
20240702,130300,111084200,10720,10720,10720,10720,0
20240702,130200,111084200,10720,10720,10720,10720,0
20240702,130100,111084200,10720,10720,10720,10720,0
20240702,130000,111084200,10720,10720,10720,10720,4
20240702,125900,111041320,10720,10720,10720,10720,1
20240702,125800,111030600,10710,10710,10710,10710,0
20240702,125700,111030600,10710,10710,10710,10710,0
20240702,125600,111030600,10710,10710,10710,10710,0
20240702,125500,111030600,10710,10710,10710,10710,0
20240702,125400,111030600,10710,10710,10710,10710,0
20240702,125300,111030600,10710,10710,10710,10710,0
20240702,125200,111030600,10710,10710,10710,10710,0
20240702,125100,111030600,10710,10710,10710,10710,0
20240702,125000,111030600,10710,10710,10710,10710,0
20240702,124900,111030600,10710,10710,10710,10710,0
20240702,124800,111030600,10710,10710,10710,10710,0
20240702,124700,111030600,10710,10710,10710,10710,0
20240702,124600,111030600,10710,10710,10710,10710,0
20240702,124500,111030600,10710,10710,10710,10710,0
20240702,124400,111030600,10710,10710,10710,10710,0
20240702,124300,111030600,10710,10710,10710,10710,0
20240702,124200,111030600,10710,10710,10710,10710,0
20240702,124100,111030600,10710,10710,10710,10710,0
20240702,124000,111030600,10710,10710,10710,10710,0
20240702,123900,111030600,10710,10710,10710,10710,0
20240702,123800,111030600,10710,10710,10710,10710,0
20240702,123700,111030600,10710,10720,10720,10710,1000
20240702,123600,100319360,10720,10720,10720,10720,0
20240702,123500,100319360,10720,10720,10720,10720,0
20240702,123400,100319360,10720,10720,10720,10720,0
20240702,123300,100319360,10720,10750,10750,10720,79
20240702,123200,99470310,10760,10760,10760,10760,0
20240702,123100,99470310,10760,10760,10760,10760,27
20240702,123000,99179790,10750,10750,10750,10750,0
20240702,122900,99179790,10750,10750,10750,10750,0
20240702,122800,99179790,10750,10750,10750,10750,0
20240702,122700,99179790,10750,10750,10750,10750,0
20240702,122600,99179790,10750,10750,10750,10750,0
20240702,122500,99179790,10750,10750,10750,10750,0
20240702,122400,99179790,10750,10750,10750,10750,0
20240702,122300,99179790,10750,10750,10750,10750,0
20240702,122200,99179790,10750,10750,10750,10750,0
20240702,122100,99179790,10750,10750,10750,10750,0
20240702,122000,99179790,10750,10750,10750,10750,0
20240702,121900,99179790,10750,10750,10750,10750,0
20240702,121800,99179790,10750,10750,10750,10750,0
20240702,121700,99179790,10750,10750,10750,10750,0
20240702,121600,99179790,10750,10750,10750,10750,0
20240702,121500,99179790,10750,10750,10750,10750,0
20240702,121400,99179790,10750,10750,10750,10750,0
20240702,121300,99179790,10750,10750,10750,10750,0
20240702,121200,99179790,10750,10750,10750,10750,0
20240702,121100,99179790,10750,10750,10750,10750,0
20240702,121000,99179790,10750,10750,10750,10750,0
20240702,120900,99179790,10750,10750,10750,10750,0
20240702,120800,99179790,10750,10750,10750,10750,0
20240702,120700,99179790,10750,10750,10750,10750,0
20240702,120600,99179790,10750,10750,10750,10750,0
20240702,120500,99179790,10750,10750,10750,10750,0
20240702,120400,99179790,10750,10750,10750,10750,0
20240702,120300,99179790,10750,10750,10750,10750,0
20240702,120200,99179790,10750,10750,10750,10750,0
20240702,120100,99179790,10750,10760,10760,10750,522
20240702,120000,93566090,10770,10770,10770,10770,41
20240702,115900,93124520,10760,10760,10760,10760,0
20240702,115800,93124520,10760,10760,10760,10760,0
20240702,115700,93124520,10760,10760,10760,10760,0
20240702,115600,93124520,10760,10760,10760,10760,0
20240702,115500,93124520,10760,10760,10760,10760,0
20240702,115400,93124520,10760,10760,10760,10760,0
20240702,115300,93124520,10760,10760,10760,10760,0
20240702,115200,93124520,10760,10760,10760,10760,0
20240702,115100,93124520,10760,10760,10760,10760,0
20240702,115000,93124520,10760,10760,10760,10760,10
20240702,114900,93016920,10750,10770,10770,10750,34
20240702,114800,92651380,10750,10750,10750,10750,0
20240702,114700,92651380,10750,10750,10750,10750,0
20240702,114600,92651380,10750,10750,10750,10750,0
20240702,114500,92651380,10750,10750,10750,10750,0
20240702,114400,92651380,10750,10750,10750,10750,0
20240702,114300,92651380,10750,10750,10750,10750,0
20240702,114200,92651380,10750,10750,10750,10750,0
20240702,114100,92651380,10750,10750,10750,10750,0
20240702,114000,92651380,10750,10750,10750,10750,0
20240702,113900,92651380,10750,10750,10750,10750,0
20240702,113800,92651380,10750,10750,10750,10750,0
20240702,113700,92651380,10750,10750,10750,10750,0
20240702,113600,92651380,10750,10750,10750,10750,0
20240702,113500,92651380,10750,10750,10750,10750,0
20240702,113400,92651380,10750,10750,10750,10750,0
20240702,113300,92651380,10750,10750,10750,10750,0
20240702,113200,92651380,10750,10750,10750,10750,0
20240702,113100,92651380,10750,10750,10750,10750,0
20240702,113000,92651380,10750,10750,10750,10750,0
20240702,112900,92651380,10750,10750,10750,10750,0
20240702,112800,92651380,10750,10750,10750,10750,0
20240702,112700,92651380,10750,10750,10750,10750,0
20240702,112600,92651380,10750,10750,10750,10750,0
20240702,112500,92651380,10750,10750,10750,10750,0
20240702,112400,92651380,10750,10750,10750,10750,0
20240702,112300,92651380,10750,10750,10750,10750,0
20240702,112200,92651380,10750,10750,10750,10750,0
20240702,112100,92651380,10750,10750,10750,10750,0
20240702,112000,92651380,10750,10750,10750,10750,0
20240702,111900,92651380,10750,10750,10750,10750,0
20240702,111800,92651380,10750,10750,10750,10750,0
20240702,111700,92651380,10750,10750,10750,10750,3
20240702,111600,92619130,10850,10850,10850,10850,0
20240702,111500,92619130,10850,10850,10850,10850,0
20240702,111400,92619130,10850,10850,10850,10850,0
20240702,111300,92619130,10850,10850,10850,10850,0
20240702,111200,92619130,10850,10850,10850,10850,0
20240702,111100,92619130,10850,10850,10850,10850,0
20240702,111000,92619130,10850,10850,10850,10850,0
20240702,110900,92619130,10850,10850,10850,10850,0
20240702,110800,92619130,10850,10850,10850,10850,0
20240702,110700,92619130,10850,10850,10850,10850,0
20240702,110600,92619130,10850,10850,10850,10850,0
20240702,110500,92619130,10850,10850,10850,10850,0
20240702,110400,92619130,10850,10850,10850,10850,0
20240702,110300,92619130,10850,10850,10850,10850,0
20240702,110200,92619130,10850,10850,10850,10850,0
20240702,110100,92619130,10850,10850,10850,10850,0
20240702,110000,92619130,10850,10850,10850,10850,0
20240702,105900,92619130,10850,10850,10850,10850,200
20240702,105800,90449130,10850,10850,10850,10850,0
20240702,105700,90449130,10850,10850,10850,10850,0
20240702,105600,90449130,10850,10850,10850,10850,0
20240702,105500,90449130,10850,10850,10850,10850,0
20240702,105400,90449130,10850,10850,10850,10850,100
20240702,105300,89364130,10900,10900,10900,10900,0
20240702,105200,89364130,10900,10900,10900,10900,0
20240702,105100,89364130,10900,10900,10900,10900,0
20240702,105000,89364130,10900,10900,10900,10900,0
20240702,104900,89364130,10900,10900,10900,10900,0
20240702,104800,89364130,10900,10900,10900,10900,0
20240702,104700,89364130,10900,10900,10900,10900,0
20240702,104600,89364130,10900,10830,10900,10830,2500
20240702,104500,62148120,10710,10710,10710,10710,0
20240702,104400,62148120,10710,10710,10710,10710,0
20240702,104300,62148120,10710,10850,10850,10710,3
20240702,104200,62115850,10870,10870,10870,10870,0
20240702,104100,62115850,10870,10870,10870,10870,0
20240702,104000,62115850,10870,10870,10870,10870,0
20240702,103900,62115850,10870,10870,10870,10870,0
20240702,103800,62115850,10870,10870,10870,10870,0
20240702,103700,62115850,10870,10870,10870,10870,0
20240702,103600,62115850,10870,10870,10870,10870,0
20240702,103500,62115850,10870,10870,10870,10870,0
20240702,103400,62115850,10870,10870,10870,10870,0
20240702,103300,62115850,10870,10870,10870,10870,3
20240702,103200,62083240,10910,10910,10910,10910,0
20240702,103100,62083240,10910,10910,10910,10910,0
20240702,103000,62083240,10910,10910,10910,10910,0
20240702,102900,62083240,10910,10910,10910,10910,0
20240702,102800,62083240,10910,10910,10910,10910,0
20240702,102700,62083240,10910,10910,10910,10910,0
20240702,102600,62083240,10910,10720,10910,10720,2500
20240702,102500,35001100,10670,10670,10670,10670,0
20240702,102400,35001100,10670,10680,10680,10670,42
20240702,102300,34552860,10680,10710,10710,10680,45
20240702,102200,34071310,10710,10710,10710,10710,0
20240702,102100,34071310,10710,10710,10710,10710,20
20240702,102000,33857110,10710,10710,10710,10710,0
20240702,101900,33857110,10710,10710,10710,10710,0
20240702,101800,33857110,10710,10710,10710,10710,60
20240702,101700,33214510,10710,10710,10710,10710,1
20240702,101600,33203800,10710,10690,10710,10690,28
20240702,101500,32903980,10720,10720,10720,10720,0
20240702,101400,32903980,10720,10720,10720,10720,0
20240702,101300,32903980,10720,10720,10720,10720,0
20240702,101200,32903980,10720,10720,10720,10720,0
20240702,101100,32903980,10720,10720,10720,10720,0
20240702,101000,32903980,10720,10720,10720,10720,0
20240702,100900,32903980,10720,10720,10720,10720,0
20240702,100800,32903980,10720,10720,10720,10720,0
20240702,100700,32903980,10720,10720,10720,10720,0
20240702,100600,32903980,10720,10720,10720,10720,0
20240702,100500,32903980,10720,10720,10720,10720,0
20240702,100400,32903980,10720,10720,10720,10680,121
20240702,100300,31611540,10720,10720,10720,10720,0
20240702,100200,31611540,10720,10720,10720,10720,0
20240702,100100,31611540,10720,10720,10720,10720,0
20240702,100000,31611540,10720,10720,10720,10720,0
20240702,095900,31611540,10720,10720,10720,10720,0
20240702,095800,31611540,10720,10720,10720,10720,1
20240702,095700,31600820,10720,10720,10720,10720,0
20240702,095600,31600820,10720,10720,10720,10720,0
20240702,095500,31600820,10720,10720,10720,10720,1
20240702,095400,31590100,10680,10680,10680,10680,0
20240702,095300,31590100,10680,10680,10680,10680,0
20240702,095200,31590100,10680,10680,10680,10680,0
20240702,095100,31590100,10680,10690,10690,10680,124
20240702,095000,30264590,10670,10670,10670,10670,0
20240702,094900,30264590,10670,10670,10670,10670,7
20240702,094800,30189900,10680,10680,10680,10680,0
20240702,094700,30189900,10680,10680,10680,10680,0
20240702,094600,30189900,10680,10680,10680,10680,0
20240702,094500,30189900,10680,10680,10680,10680,0
20240702,094400,30189900,10680,10680,10680,10680,0
20240702,094300,30189900,10680,10680,10680,10680,2
20240702,094200,30168540,10690,10700,10700,10690,571
20240702,094100,24064110,10700,10710,10710,10700,145
20240702,094000,22511800,10710,10710,10710,10710,95
20240702,093900,21494350,10710,10720,10740,10710,131
20240702,093800,20091060,10750,10750,10750,10750,0
20240702,093700,20091060,10750,10750,10750,10750,0
20240702,093600,20091060,10750,10770,10770,10750,367
20240702,093500,16145530,10760,10760,10760,10760,0
20240702,093400,16145530,10760,10770,10770,10760,108
20240702,093300,14983290,10770,10780,10780,10770,50
20240702,093200,14444740,10780,10780,10780,10780,92
20240702,093100,13452980,10790,10790,10790,10790,0
20240702,093000,13452980,10790,10820,10820,10790,503
20240702,092900,8017350,10820,10820,10820,10820,1
20240702,092800,8006530,10830,10830,10830,10830,0
20240702,092700,8006530,10830,10830,10830,10830,0
20240702,092600,8006530,10830,10830,10830,10830,5
20240702,092500,7952380,10810,10810,10810,10810,1
20240702,092400,7941570,10830,10830,10830,10830,3
20240702,092300,7909080,10830,10830,10830,10830,86
20240702,092200,6977700,10810,10810,10810,10810,9
20240702,092100,6880410,10800,10800,10800,10800,0
20240702,092000,6880410,10800,10800,10800,10800,0
20240702,091900,6880410,10800,10800,10800,10800,1
20240702,091800,6869610,10830,10830,10830,10830,0
20240702,091700,6869610,10830,10830,10830,10830,0
20240702,091600,6869610,10830,10830,10830,10830,0
20240702,091500,6869610,10830,10830,10830,10830,0
20240702,091400,6869610,10830,10830,10830,10830,10
20240702,091300,6761310,10790,10790,10790,10790,0
20240702,091200,6761310,10790,10790,10790,10790,0
20240702,091100,6761310,10790,10790,10790,10790,0
20240702,091000,6761310,10790,10790,10790,10790,91
20240702,090900,5779420,10800,10800,10800,10800,0
20240702,090800,5779420,10800,10800,10800,10800,0
20240702,090700,5779420,10800,10800,10800,10800,0
20240702,090600,5779420,10800,10810,10810,10800,4
20240702,090500,5736200,10800,10800,10800,10800,0
20240702,090400,5736200,10800,10800,10800,10800,2
20240702,090300,5714600,10800,10800,10800,10800,37
20240702,090200,5315000,10800,10800,10800,10800,5
20240702,090100,5261000,10800,10800,10800,10800,0
20240702,090000,5261000,10800,10780,10800,10780,488