KissMeData/080420/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,195900,51569855,2050,2050,2050,2050,3580
20240703,195800,51569855,2050,2050,2050,2050,0
20240703,195700,51569855,2050,2050,2050,2050,0
20240703,195600,51569855,2050,2050,2050,2050,0
20240703,195500,51569855,2050,2050,2050,2050,0
20240703,195400,51569855,2050,2050,2050,2050,0
20240703,195300,51569855,2050,2050,2050,2050,0
20240703,195200,51569855,2050,2050,2050,2050,0
20240703,195100,51569855,2050,2050,2050,2050,0
20240703,195000,51569855,2050,2050,2050,2050,0
20240703,194900,51569855,2050,2050,2050,2050,0
20240703,194800,51569855,2050,2050,2050,2050,0
20240703,194700,51569855,2050,2050,2050,2050,0
20240703,194600,51569855,2050,2050,2050,2050,0
20240703,194500,51569855,2050,2050,2050,2050,0
20240703,194400,51569855,2050,2050,2050,2050,0
20240703,194300,51569855,2050,2050,2050,2050,0
20240703,194200,51569855,2050,2050,2050,2050,0
20240703,194100,51569855,2050,2050,2050,2050,0
20240703,194000,51569855,2050,2050,2050,2050,0
20240703,193900,51569855,2050,2050,2050,2050,0
20240703,193800,51569855,2050,2050,2050,2050,0
20240703,193700,51569855,2050,2050,2050,2050,0
20240703,193600,51569855,2050,2050,2050,2050,0
20240703,193500,51569855,2050,2050,2050,2050,0
20240703,193400,51569855,2050,2050,2050,2050,0
20240703,193300,51569855,2050,2050,2050,2050,0
20240703,193200,51569855,2050,2050,2050,2050,0
20240703,193100,51569855,2050,2050,2050,2050,0
20240703,193000,51569855,2050,2050,2050,2050,0
20240703,192900,51569855,2050,2050,2050,2050,3580
20240703,192800,51569855,2050,2050,2050,2050,0
20240703,192700,51569855,2050,2050,2050,2050,0
20240703,192600,51569855,2050,2050,2050,2050,0
20240703,192500,51569855,2050,2050,2050,2050,0
20240703,192400,51569855,2050,2050,2050,2050,0
20240703,192300,51569855,2050,2050,2050,2050,0
20240703,192200,51569855,2050,2050,2050,2050,0
20240703,192100,51569855,2050,2050,2050,2050,0
20240703,192000,51569855,2050,2050,2050,2050,0
20240703,191900,51569855,2050,2050,2050,2050,0
20240703,191800,51569855,2050,2050,2050,2050,0
20240703,191700,51569855,2050,2050,2050,2050,0
20240703,191600,51569855,2050,2050,2050,2050,0
20240703,191500,51569855,2050,2050,2050,2050,0
20240703,191400,51569855,2050,2050,2050,2050,0
20240703,191300,51569855,2050,2050,2050,2050,0
20240703,191200,51569855,2050,2050,2050,2050,0
20240703,191100,51569855,2050,2050,2050,2050,0
20240703,191000,51569855,2050,2050,2050,2050,0
20240703,190900,51569855,2050,2050,2050,2050,0
20240703,190800,51569855,2050,2050,2050,2050,0
20240703,190700,51569855,2050,2050,2050,2050,0
20240703,190600,51569855,2050,2050,2050,2050,0
20240703,190500,51569855,2050,2050,2050,2050,0
20240703,190400,51569855,2050,2050,2050,2050,0
20240703,190300,51569855,2050,2050,2050,2050,0
20240703,190200,51569855,2050,2050,2050,2050,0
20240703,190100,51569855,2050,2050,2050,2050,0
20240703,190000,51569855,2050,2050,2050,2050,0
20240703,185900,51569855,2050,2050,2050,2050,3580
20240703,185800,51569855,2050,2050,2050,2050,0
20240703,185700,51569855,2050,2050,2050,2050,0
20240703,185600,51569855,2050,2050,2050,2050,0
20240703,185500,51569855,2050,2050,2050,2050,0
20240703,185400,51569855,2050,2050,2050,2050,0
20240703,185300,51569855,2050,2050,2050,2050,0
20240703,185200,51569855,2050,2050,2050,2050,0
20240703,185100,51569855,2050,2050,2050,2050,0
20240703,185000,51569855,2050,2050,2050,2050,0
20240703,184900,51569855,2050,2050,2050,2050,0
20240703,184800,51569855,2050,2050,2050,2050,0
20240703,184700,51569855,2050,2050,2050,2050,0
20240703,184600,51569855,2050,2050,2050,2050,0
20240703,184500,51569855,2050,2050,2050,2050,0
20240703,184400,51569855,2050,2050,2050,2050,0
20240703,184300,51569855,2050,2050,2050,2050,0
20240703,184200,51569855,2050,2050,2050,2050,0
20240703,184100,51569855,2050,2050,2050,2050,0
20240703,184000,51569855,2050,2050,2050,2050,0
20240703,183900,51569855,2050,2050,2050,2050,0
20240703,183800,51569855,2050,2050,2050,2050,0
20240703,183700,51569855,2050,2050,2050,2050,0
20240703,183600,51569855,2050,2050,2050,2050,0
20240703,183500,51569855,2050,2050,2050,2050,0
20240703,183400,51569855,2050,2050,2050,2050,0
20240703,183300,51569855,2050,2050,2050,2050,0
20240703,183200,51569855,2050,2050,2050,2050,0
20240703,183100,51569855,2050,2050,2050,2050,0
20240703,183000,51569855,2050,2050,2050,2050,0
20240703,182900,51569855,2050,2050,2050,2050,3580
20240703,182800,51569855,2050,2050,2050,2050,0
20240703,182700,51569855,2050,2050,2050,2050,0
20240703,182600,51569855,2050,2050,2050,2050,0
20240703,182500,51569855,2050,2050,2050,2050,0
20240703,182400,51569855,2050,2050,2050,2050,0
20240703,182300,51569855,2050,2050,2050,2050,0
20240703,182200,51569855,2050,2050,2050,2050,0
20240703,182100,51569855,2050,2050,2050,2050,0
20240703,182000,51569855,2050,2050,2050,2050,0
20240703,181900,51569855,2050,2050,2050,2050,0
20240703,181800,51569855,2050,2050,2050,2050,0
20240703,181700,51569855,2050,2050,2050,2050,0
20240703,181600,51569855,2050,2050,2050,2050,0
20240703,181500,51569855,2050,2050,2050,2050,0
20240703,181400,51569855,2050,2050,2050,2050,0
20240703,181300,51569855,2050,2050,2050,2050,0
20240703,181200,51569855,2050,2050,2050,2050,0
20240703,181100,51569855,2050,2050,2050,2050,0
20240703,181000,51569855,2050,2050,2050,2050,0
20240703,180900,51569855,2050,2050,2050,2050,0
20240703,180800,51569855,2050,2050,2050,2050,0
20240703,180700,51569855,2050,2050,2050,2050,0
20240703,180600,51569855,2050,2050,2050,2050,0
20240703,180500,51569855,2050,2050,2050,2050,0
20240703,180400,51569855,2050,2050,2050,2050,0
20240703,180300,51569855,2050,2050,2050,2050,0
20240703,180200,51569855,2050,2050,2050,2050,0
20240703,180100,51569855,2050,2050,2050,2050,0
20240703,180000,51569855,2050,2050,2050,2050,0
20240703,175900,51569855,2050,2050,2050,2050,3580
20240703,175800,51569855,2050,2050,2050,2050,0
20240703,175700,51569855,2050,2050,2050,2050,0
20240703,175600,51569855,2050,2050,2050,2050,0
20240703,175500,51569855,2050,2050,2050,2050,0
20240703,175400,51569855,2050,2050,2050,2050,0
20240703,175300,51569855,2050,2050,2050,2050,0
20240703,175200,51569855,2050,2050,2050,2050,0
20240703,175100,51569855,2050,2050,2050,2050,0
20240703,175000,51569855,2050,2050,2050,2050,0
20240703,174900,51569855,2050,2050,2050,2050,0
20240703,174800,51569855,2050,2050,2050,2050,0
20240703,174700,51569855,2050,2050,2050,2050,0
20240703,174600,51569855,2050,2050,2050,2050,0
20240703,174500,51569855,2050,2050,2050,2050,0
20240703,174400,51569855,2050,2050,2050,2050,0
20240703,174300,51569855,2050,2050,2050,2050,0
20240703,174200,51569855,2050,2050,2050,2050,0
20240703,174100,51569855,2050,2050,2050,2050,0
20240703,174000,51569855,2050,2050,2050,2050,0
20240703,173900,51569855,2050,2050,2050,2050,0
20240703,173800,51569855,2050,2050,2050,2050,0
20240703,173700,51569855,2050,2050,2050,2050,0
20240703,173600,51569855,2050,2050,2050,2050,0
20240703,173500,51569855,2050,2050,2050,2050,0
20240703,173400,51569855,2050,2050,2050,2050,0
20240703,173300,51569855,2050,2050,2050,2050,0
20240703,173200,51569855,2050,2050,2050,2050,0
20240703,173100,51569855,2050,2050,2050,2050,0
20240703,173000,51569855,2050,2050,2050,2050,0
20240703,172900,51569855,2050,2050,2050,2050,3580
20240703,172800,51569855,2050,2050,2050,2050,0
20240703,172700,51569855,2050,2050,2050,2050,0
20240703,172600,51569855,2050,2050,2050,2050,0
20240703,172500,51569855,2050,2050,2050,2050,0
20240703,172400,51569855,2050,2050,2050,2050,0
20240703,172300,51569855,2050,2050,2050,2050,0
20240703,172200,51569855,2050,2050,2050,2050,0
20240703,172100,51569855,2050,2050,2050,2050,0
20240703,172000,51569855,2050,2050,2050,2050,0
20240703,171900,51569855,2050,2050,2050,2050,0
20240703,171800,51569855,2050,2050,2050,2050,0
20240703,171700,51569855,2050,2050,2050,2050,0
20240703,171600,51569855,2050,2050,2050,2050,0
20240703,171500,51569855,2050,2050,2050,2050,0
20240703,171400,51569855,2050,2050,2050,2050,0
20240703,171300,51569855,2050,2050,2050,2050,0
20240703,171200,51569855,2050,2050,2050,2050,0
20240703,171100,51569855,2050,2050,2050,2050,0
20240703,171000,51569855,2050,2050,2050,2050,0
20240703,170900,51569855,2050,2050,2050,2050,0
20240703,170800,51569855,2050,2050,2050,2050,0
20240703,170700,51569855,2050,2050,2050,2050,0
20240703,170600,51569855,2050,2050,2050,2050,0
20240703,170500,51569855,2050,2050,2050,2050,0
20240703,170400,51569855,2050,2050,2050,2050,0
20240703,170300,51569855,2050,2050,2050,2050,0
20240703,170200,51569855,2050,2050,2050,2050,0
20240703,170100,51569855,2050,2050,2050,2050,0
20240703,170000,51569855,2050,2050,2050,2050,0
20240703,165900,51569855,2050,2050,2050,2050,3580
20240703,165800,51569855,2050,2050,2050,2050,0
20240703,165700,51569855,2050,2050,2050,2050,0
20240703,165600,51569855,2050,2050,2050,2050,0
20240703,165500,51569855,2050,2050,2050,2050,0
20240703,165400,51569855,2050,2050,2050,2050,0
20240703,165300,51569855,2050,2050,2050,2050,0
20240703,165200,51569855,2050,2050,2050,2050,0
20240703,165100,51569855,2050,2050,2050,2050,0
20240703,165000,51569855,2050,2050,2050,2050,0
20240703,164900,51569855,2050,2050,2050,2050,0
20240703,164800,51569855,2050,2050,2050,2050,0
20240703,164700,51569855,2050,2050,2050,2050,0
20240703,164600,51569855,2050,2050,2050,2050,0
20240703,164500,51569855,2050,2050,2050,2050,0
20240703,164400,51569855,2050,2050,2050,2050,0
20240703,164300,51569855,2050,2050,2050,2050,0
20240703,164200,51569855,2050,2050,2050,2050,0
20240703,164100,51569855,2050,2050,2050,2050,0
20240703,164000,51569855,2050,2050,2050,2050,0
20240703,163900,51569855,2050,2050,2050,2050,0
20240703,163800,51569855,2050,2050,2050,2050,0
20240703,163700,51569855,2050,2050,2050,2050,0
20240703,163600,51569855,2050,2050,2050,2050,0
20240703,163500,51569855,2050,2050,2050,2050,0
20240703,163400,51569855,2050,2050,2050,2050,0
20240703,163300,51569855,2050,2050,2050,2050,0
20240703,163200,51569855,2050,2050,2050,2050,0
20240703,163100,51569855,2050,2050,2050,2050,0
20240703,163000,51569855,2050,2050,2050,2050,0
20240703,162900,51569855,2050,2050,2050,2050,3580
20240703,162800,51569855,2050,2050,2050,2050,0
20240703,162700,51569855,2050,2050,2050,2050,0
20240703,162600,51569855,2050,2050,2050,2050,0
20240703,162500,51569855,2050,2050,2050,2050,0
20240703,162400,51569855,2050,2050,2050,2050,0
20240703,162300,51569855,2050,2050,2050,2050,0
20240703,162200,51569855,2050,2050,2050,2050,0
20240703,162100,51569855,2050,2050,2050,2050,0
20240703,162000,51569855,2050,2050,2050,2050,0
20240703,161900,51569855,2050,2050,2050,2050,0
20240703,161800,51569855,2050,2050,2050,2050,0
20240703,161700,51569855,2050,2050,2050,2050,0
20240703,161600,51569855,2050,2050,2050,2050,0
20240703,161500,51569855,2050,2050,2050,2050,0
20240703,161400,51569855,2050,2050,2050,2050,0
20240703,161300,51569855,2050,2050,2050,2050,0
20240703,161200,51569855,2050,2050,2050,2050,0
20240703,161100,51569855,2050,2050,2050,2050,0
20240703,161000,51569855,2050,2050,2050,2050,0
20240703,160900,51569855,2050,2050,2050,2050,0
20240703,160800,51569855,2050,2050,2050,2050,0
20240703,160700,51569855,2050,2050,2050,2050,0
20240703,160600,51569855,2050,2050,2050,2050,0
20240703,160500,51569855,2050,2050,2050,2050,0
20240703,160400,51569855,2050,2050,2050,2050,0
20240703,160300,51569855,2050,2050,2050,2050,0
20240703,160200,51569855,2050,2050,2050,2050,0
20240703,160100,51569855,2050,2050,2050,2050,0
20240703,160000,51569855,2050,2050,2050,2050,0
20240703,155900,51569855,2050,2050,2050,2050,3580
20240703,155800,51569855,2050,2050,2050,2050,0
20240703,155700,51569855,2050,2050,2050,2050,0
20240703,155600,51569855,2050,2050,2050,2050,0
20240703,155500,51569855,2050,2050,2050,2050,0
20240703,155400,51569855,2050,2050,2050,2050,0
20240703,155300,51569855,2050,2050,2050,2050,0
20240703,155200,51569855,2050,2050,2050,2050,0
20240703,155100,51569855,2050,2050,2050,2050,0
20240703,155000,51569855,2050,2050,2050,2050,0
20240703,154900,51569855,2050,2050,2050,2050,0
20240703,154800,51569855,2050,2050,2050,2050,0
20240703,154700,51569855,2050,2050,2050,2050,0
20240703,154600,51569855,2050,2050,2050,2050,0
20240703,154500,51569855,2050,2050,2050,2050,0
20240703,154400,51569855,2050,2050,2050,2050,0
20240703,154300,51569855,2050,2050,2050,2050,0
20240703,154200,51569855,2050,2050,2050,2050,0
20240703,154100,51569855,2050,2050,2050,2050,0
20240703,154000,51569855,2050,2050,2050,2050,0
20240703,153900,51569855,2050,2050,2050,2050,0
20240703,153800,51569855,2050,2050,2050,2050,0
20240703,153700,51569855,2050,2050,2050,2050,0
20240703,153600,51569855,2050,2050,2050,2050,0
20240703,153500,51569855,2050,2050,2050,2050,0
20240703,153400,51569855,2050,2050,2050,2050,0
20240703,153300,51569855,2050,2050,2050,2050,0
20240703,153200,51569855,2050,2050,2050,2050,0
20240703,153100,51569855,2050,2050,2050,2050,0
20240703,153000,51569855,2050,2050,2050,2050,3580
20240703,152900,44230855,2070,2070,2070,2070,0
20240703,152800,44230855,2070,2070,2070,2070,0
20240703,152700,44230855,2070,2070,2070,2070,0
20240703,152600,44230855,2070,2070,2070,2070,0
20240703,152500,44230855,2070,2070,2070,2070,0
20240703,152400,44230855,2070,2070,2070,2070,0
20240703,152300,44230855,2070,2070,2070,2070,0
20240703,152200,44230855,2070,2070,2070,2070,0
20240703,152100,44230855,2070,2070,2070,2070,0
20240703,152000,44230855,2070,2070,2070,2070,0
20240703,151900,44230855,2070,2065,2070,2060,337
20240703,151800,43535450,2075,2075,2075,2075,0
20240703,151700,43535450,2075,2075,2075,2075,1
20240703,151600,43533375,2080,2080,2080,2080,100
20240703,151500,43325375,2080,2080,2080,2065,20
20240703,151400,43284045,2075,2075,2075,2075,100
20240703,151300,43076545,2075,2075,2075,2075,0
20240703,151200,43076545,2075,2075,2075,2075,1
20240703,151100,43074470,2075,2075,2075,2075,0
20240703,151000,43074470,2075,2085,2085,2075,2
20240703,150900,43070310,2065,2080,2080,2065,21
20240703,150800,43026845,2080,2085,2085,2080,2
20240703,150700,43022680,2080,2080,2085,2080,3
20240703,150600,43016435,2085,2085,2085,2085,0
20240703,150500,43016435,2085,2085,2085,2085,0
20240703,150400,43016435,2085,2085,2085,2085,0
20240703,150300,43016435,2085,2085,2085,2085,0
20240703,150200,43016435,2085,2085,2085,2085,0
20240703,150100,43016435,2085,2085,2085,2085,0
20240703,150000,43016435,2085,2085,2085,2085,0
20240703,145900,43016435,2085,2085,2085,2085,0
20240703,145800,43016435,2085,2085,2085,2085,0
20240703,145700,43016435,2085,2085,2085,2085,0
20240703,145600,43016435,2085,2085,2085,2085,0
20240703,145500,43016435,2085,2085,2085,2085,0
20240703,145400,43016435,2085,2085,2085,2085,0
20240703,145300,43016435,2085,2085,2085,2085,0
20240703,145200,43016435,2085,2085,2085,2085,20
20240703,145100,42974735,2085,2085,2085,2085,0
20240703,145000,42974735,2085,2085,2085,2085,0
20240703,144900,42974735,2085,2085,2085,2085,0
20240703,144800,42974735,2085,2085,2085,2085,0
20240703,144700,42974735,2085,2085,2085,2085,0
20240703,144600,42974735,2085,2085,2085,2085,0
20240703,144500,42974735,2085,2085,2085,2085,0
20240703,144400,42974735,2085,2085,2085,2085,0
20240703,144300,42974735,2085,2085,2085,2085,3
20240703,144200,42968480,2085,2085,2085,2085,0
20240703,144100,42968480,2085,2085,2085,2085,0
20240703,144000,42968480,2085,2085,2085,2085,0
20240703,143900,42968480,2085,2085,2085,2085,0
20240703,143800,42968480,2085,2085,2085,2085,1
20240703,143700,42966395,2090,2090,2090,2090,0
20240703,143600,42966395,2090,2090,2090,2090,0
20240703,143500,42966395,2090,2090,2090,2090,0
20240703,143400,42966395,2090,2090,2090,2090,0
20240703,143300,42966395,2090,2090,2090,2090,0
20240703,143200,42966395,2090,2090,2090,2090,0
20240703,143100,42966395,2090,2090,2090,2090,0
20240703,143000,42966395,2090,2090,2090,2090,0
20240703,142900,42966395,2090,2090,2090,2090,0
20240703,142800,42966395,2090,2090,2090,2090,0
20240703,142700,42966395,2090,2090,2090,2090,0
20240703,142600,42966395,2090,2090,2090,2090,0
20240703,142500,42966395,2090,2090,2090,2090,0
20240703,142400,42966395,2090,2090,2090,2090,0
20240703,142300,42966395,2090,2090,2090,2090,0
20240703,142200,42966395,2090,2090,2090,2090,0
20240703,142100,42966395,2090,2090,2090,2090,0
20240703,142000,42966395,2090,2090,2090,2090,0
20240703,141900,42966395,2090,2090,2090,2090,0
20240703,141800,42966395,2090,2090,2090,2090,0
20240703,141700,42966395,2090,2090,2090,2090,0
20240703,141600,42966395,2090,2090,2090,2090,0
20240703,141500,42966395,2090,2090,2090,2090,0
20240703,141400,42966395,2090,2090,2090,2090,0
20240703,141300,42966395,2090,2090,2090,2090,0
20240703,141200,42966395,2090,2090,2090,2090,9
20240703,141100,42947585,2085,2085,2085,2085,0
20240703,141000,42947585,2085,2085,2085,2085,0
20240703,140900,42947585,2085,2085,2085,2085,0
20240703,140800,42947585,2085,2085,2085,2085,0
20240703,140700,42947585,2085,2085,2085,2085,0
20240703,140600,42947585,2085,2085,2085,2085,0
20240703,140500,42947585,2085,2085,2085,2085,0
20240703,140400,42947585,2085,2085,2085,2085,0
20240703,140300,42947585,2085,2085,2085,2085,0
20240703,140200,42947585,2085,2085,2085,2085,0
20240703,140100,42947585,2085,2085,2085,2085,0
20240703,140000,42947585,2085,2085,2085,2085,0
20240703,135900,42947585,2085,2085,2085,2085,50
20240703,135800,42843335,2085,2085,2085,2085,0
20240703,135700,42843335,2085,2085,2085,2085,0
20240703,135600,42843335,2085,2085,2085,2085,0
20240703,135500,42843335,2085,2085,2085,2085,0
20240703,135400,42843335,2085,2085,2085,2085,0
20240703,135300,42843335,2085,2085,2085,2085,0
20240703,135200,42843335,2085,2085,2085,2085,0
20240703,135100,42843335,2085,2085,2085,2085,1
20240703,135000,42841250,2085,2085,2085,2085,0
20240703,134900,42841250,2085,2085,2085,2085,0
20240703,134800,42841250,2085,2085,2085,2085,0
20240703,134700,42841250,2085,2085,2085,2085,1
20240703,134600,42839165,2085,2085,2085,2085,0
20240703,134500,42839165,2085,2085,2085,2085,0
20240703,134400,42839165,2085,2085,2085,2085,0
20240703,134300,42839165,2085,2085,2085,2085,0
20240703,134200,42839165,2085,2075,2085,2075,100
20240703,134100,42630955,2070,2070,2070,2070,1
20240703,134000,42628885,2055,2055,2055,2055,70
20240703,133900,42485035,2050,2090,2090,2050,612
20240703,133800,41216775,2100,2100,2100,2100,1
20240703,133700,41214675,2100,2100,2100,2100,0
20240703,133600,41214675,2100,2100,2100,2100,0
20240703,133500,41214675,2100,2100,2100,2100,0
20240703,133400,41214675,2100,2100,2100,2100,0
20240703,133300,41214675,2100,2100,2100,2100,0
20240703,133200,41214675,2100,2100,2100,2100,49
20240703,133100,41111775,2100,2100,2100,2100,0
20240703,133000,41111775,2100,2100,2100,2100,0
20240703,132900,41111775,2100,2100,2100,2100,0
20240703,132800,41111775,2100,2100,2100,2100,1
20240703,132700,41109675,2095,2095,2095,2095,14
20240703,132600,41080345,2100,2095,2100,2095,32
20240703,132500,41013300,2095,2095,2095,2095,0
20240703,132400,41013300,2095,2095,2095,2095,0
20240703,132300,41013300,2095,2095,2095,2095,0
20240703,132200,41013300,2095,2095,2095,2095,0
20240703,132100,41013300,2095,2095,2095,2095,0
20240703,132000,41013300,2095,2095,2095,2095,0
20240703,131900,41013300,2095,2095,2095,2095,0
20240703,131800,41013300,2095,2095,2095,2095,0
20240703,131700,41013300,2095,2095,2095,2095,50
20240703,131600,40908550,2090,2090,2090,2090,0
20240703,131500,40908550,2090,2090,2090,2090,0
20240703,131400,40908550,2090,2090,2090,2090,0
20240703,131300,40908550,2090,2090,2090,2090,0
20240703,131200,40908550,2090,2090,2090,2090,0
20240703,131100,40908550,2090,2090,2090,2090,0
20240703,131000,40908550,2090,2090,2090,2090,0
20240703,130900,40908550,2090,2090,2090,2090,0
20240703,130800,40908550,2090,2090,2090,2090,0
20240703,130700,40908550,2090,2090,2090,2090,0
20240703,130600,40908550,2090,2090,2090,2090,0
20240703,130500,40908550,2090,2090,2090,2090,0
20240703,130400,40908550,2090,2090,2090,2090,0
20240703,130300,40908550,2090,2090,2090,2090,0
20240703,130200,40908550,2090,2090,2090,2090,0
20240703,130100,40908550,2090,2090,2090,2090,15
20240703,130000,40877200,2090,2090,2090,2090,0
20240703,125900,40877200,2090,2090,2090,2090,0
20240703,125800,40877200,2090,2090,2090,2090,0
20240703,125700,40877200,2090,2090,2090,2090,1
20240703,125600,40875110,2090,2090,2090,2090,0
20240703,125500,40875110,2090,2090,2090,2090,0
20240703,125400,40875110,2090,2090,2090,2090,0
20240703,125300,40875110,2090,2090,2090,2090,0
20240703,125200,40875110,2090,2090,2090,2090,0
20240703,125100,40875110,2090,2090,2090,2090,0
20240703,125000,40875110,2090,2090,2090,2090,0
20240703,124900,40875110,2090,2090,2090,2090,0
20240703,124800,40875110,2090,2090,2090,2090,0
20240703,124700,40875110,2090,2090,2090,2090,0
20240703,124600,40875110,2090,2090,2090,2090,0
20240703,124500,40875110,2090,2090,2090,2090,0
20240703,124400,40875110,2090,2090,2090,2090,0
20240703,124300,40875110,2090,2090,2090,2090,0
20240703,124200,40875110,2090,2090,2090,2090,0
20240703,124100,40875110,2090,2090,2090,2090,0
20240703,124000,40875110,2090,2090,2090,2090,0
20240703,123900,40875110,2090,2090,2090,2090,0
20240703,123800,40875110,2090,2090,2090,2090,0
20240703,123700,40875110,2090,2090,2090,2090,0
20240703,123600,40875110,2090,2090,2090,2090,0
20240703,123500,40875110,2090,2090,2090,2090,0
20240703,123400,40875110,2090,2090,2090,2090,0
20240703,123300,40875110,2090,2090,2090,2090,0
20240703,123200,40875110,2090,2090,2090,2090,0
20240703,123100,40875110,2090,2090,2090,2090,0
20240703,123000,40875110,2090,2090,2090,2090,0
20240703,122900,40875110,2090,2090,2090,2090,0
20240703,122800,40875110,2090,2090,2090,2090,0
20240703,122700,40875110,2090,2090,2090,2090,0
20240703,122600,40875110,2090,2090,2090,2090,0
20240703,122500,40875110,2090,2090,2090,2090,0
20240703,122400,40875110,2090,2090,2090,2090,0
20240703,122300,40875110,2090,2090,2090,2090,0
20240703,122200,40875110,2090,2090,2090,2090,30
20240703,122100,40812410,2090,2090,2090,2090,0
20240703,122000,40812410,2090,2090,2090,2090,0
20240703,121900,40812410,2090,2090,2090,2090,2
20240703,121800,40808230,2090,2090,2090,2090,0
20240703,121700,40808230,2090,2090,2090,2090,0
20240703,121600,40808230,2090,2090,2090,2090,2
20240703,121500,40804050,2100,2100,2100,2100,0
20240703,121400,40804050,2100,2100,2100,2100,0
20240703,121300,40804050,2100,2100,2100,2100,1
20240703,121200,40801950,2090,2090,2090,2090,1
20240703,121100,40799860,2100,2100,2100,2100,0
20240703,121000,40799860,2100,2100,2100,2100,0
20240703,120900,40799860,2100,2100,2100,2100,0
20240703,120800,40799860,2100,2100,2100,2100,0
20240703,120700,40799860,2100,2100,2100,2100,0
20240703,120600,40799860,2100,2100,2100,2100,0
20240703,120500,40799860,2100,2100,2100,2100,0
20240703,120400,40799860,2100,2100,2100,2100,0
20240703,120300,40799860,2100,2090,2100,2090,180
20240703,120200,40423650,2090,2090,2090,2090,0
20240703,120100,40423650,2090,2090,2090,2090,0
20240703,120000,40423650,2090,2090,2090,2090,0
20240703,115900,40423650,2090,2090,2090,2090,0
20240703,115800,40423650,2090,2090,2090,2090,0
20240703,115700,40423650,2090,2090,2090,2090,0
20240703,115600,40423650,2090,2090,2090,2090,0
20240703,115500,40423650,2090,2090,2090,2090,0
20240703,115400,40423650,2090,2090,2090,2090,0
20240703,115300,40423650,2090,2090,2090,2090,0
20240703,115200,40423650,2090,2090,2090,2090,0
20240703,115100,40423650,2090,2090,2090,2090,0
20240703,115000,40423650,2090,2090,2090,2090,0
20240703,114900,40423650,2090,2090,2090,2090,0
20240703,114800,40423650,2090,2090,2090,2090,20
20240703,114700,40381850,2090,2090,2090,2090,1
20240703,114600,40379760,2080,2085,2085,2080,106
20240703,114500,40159190,2095,2095,2095,2095,0
20240703,114400,40159190,2095,2095,2095,2095,0
20240703,114300,40159190,2095,2095,2095,2095,0
20240703,114200,40159190,2095,2095,2095,2095,0
20240703,114100,40159190,2095,2095,2095,2095,0
20240703,114000,40159190,2095,2095,2095,2095,0
20240703,113900,40159190,2095,2065,2095,2065,49
20240703,113800,40056815,2055,2185,2185,2040,8214
20240703,113700,22699335,2170,2140,2230,2140,5116
20240703,113600,11473580,2140,2140,2140,2140,0
20240703,113500,11473580,2140,2140,2140,2140,0
20240703,113400,11473580,2140,2140,2140,2140,0
20240703,113300,11473580,2140,2140,2140,2140,0
20240703,113200,11473580,2140,2140,2140,2140,0
20240703,113100,11473580,2140,2140,2140,2140,0
20240703,113000,11473580,2140,2140,2140,2140,0
20240703,112900,11473580,2140,2140,2140,2140,0
20240703,112800,11473580,2140,2140,2140,2140,0
20240703,112700,11473580,2140,2140,2140,2140,55
20240703,112600,11355880,2140,2140,2140,2140,0
20240703,112500,11355880,2140,2140,2140,2140,22
20240703,112400,11308800,2140,2140,2140,2140,0
20240703,112300,11308800,2140,2140,2140,2140,0
20240703,112200,11308800,2140,2140,2140,2140,16
20240703,112100,11274560,2140,2135,2140,2135,1000
20240703,112000,9138560,2145,2145,2145,2145,0
20240703,111900,9138560,2145,2145,2145,2145,0
20240703,111800,9138560,2145,2145,2145,2145,0
20240703,111700,9138560,2145,2145,2145,2145,0
20240703,111600,9138560,2145,2145,2145,2145,0
20240703,111500,9138560,2145,2135,2145,2135,150
20240703,111400,8817855,2135,2135,2135,2135,0
20240703,111300,8817855,2135,2135,2135,2135,0
20240703,111200,8817855,2135,2135,2135,2135,0
20240703,111100,8817855,2135,2135,2135,2135,3
20240703,111000,8811450,2130,2130,2130,2130,1
20240703,110900,8809320,2135,2135,2135,2135,0
20240703,110800,8809320,2135,2135,2135,2135,8
20240703,110700,8792240,2135,2120,2135,2120,100
20240703,110600,8579535,2115,2115,2115,2115,0
20240703,110500,8579535,2115,2115,2115,2115,0
20240703,110400,8579535,2115,2115,2115,2115,0
20240703,110300,8579535,2115,2110,2115,2110,890
20240703,110200,6701530,2110,2110,2110,2110,0
20240703,110100,6701530,2110,2110,2110,2110,0
20240703,110000,6701530,2110,2110,2110,2110,0
20240703,105900,6701530,2110,2110,2110,2110,402
20240703,105800,5853310,2110,2110,2110,2110,1
20240703,105700,5851200,2100,2100,2100,2100,0
20240703,105600,5851200,2100,2100,2100,2100,0
20240703,105500,5851200,2100,2100,2100,2100,0
20240703,105400,5851200,2100,2100,2100,2100,0
20240703,105300,5851200,2100,2100,2100,2100,0
20240703,105200,5851200,2100,2100,2100,2100,0
20240703,105100,5851200,2100,2100,2100,2100,0
20240703,105000,5851200,2100,2100,2100,2100,40
20240703,104900,5767200,2105,2105,2105,2105,0
20240703,104800,5767200,2105,2105,2105,2105,0
20240703,104700,5767200,2105,2105,2105,2105,0
20240703,104600,5767200,2105,2105,2105,2105,0
20240703,104500,5767200,2105,2105,2105,2105,0
20240703,104400,5767200,2105,2105,2105,2105,0
20240703,104300,5767200,2105,2105,2105,2105,0
20240703,104200,5767200,2105,2105,2105,2105,0
20240703,104100,5767200,2105,2105,2105,2105,0
20240703,104000,5767200,2105,2105,2105,2105,0
20240703,103900,5767200,2105,2105,2105,2105,0
20240703,103800,5767200,2105,2080,2105,2080,100
20240703,103700,5556875,2080,2085,2085,2055,736
20240703,103600,4034030,2085,2085,2085,2085,80
20240703,103500,3867230,2085,2085,2085,2085,0
20240703,103400,3867230,2085,2085,2085,2085,1
20240703,103300,3865145,2105,2105,2105,2105,0
20240703,103200,3865145,2105,2105,2105,2105,1
20240703,103100,3863040,2085,2085,2085,2085,11
20240703,103000,3840105,2105,2105,2105,2105,0
20240703,102900,3840105,2105,2105,2105,2105,0
20240703,102800,3840105,2105,2105,2105,2105,0
20240703,102700,3840105,2105,2105,2105,2105,0
20240703,102600,3840105,2105,2105,2105,2105,0
20240703,102500,3840105,2105,2105,2105,2105,0
20240703,102400,3840105,2105,2105,2105,2105,0
20240703,102300,3840105,2105,2105,2105,2105,0
20240703,102200,3840105,2105,2105,2105,2105,0
20240703,102100,3840105,2105,2100,2105,2100,100
20240703,102000,3629855,2105,2105,2105,2105,0
20240703,101900,3629855,2105,2105,2105,2105,0
20240703,101800,3629855,2105,2105,2105,2105,0
20240703,101700,3629855,2105,2105,2105,2105,0
20240703,101600,3629855,2105,2105,2105,2105,0
20240703,101500,3629855,2105,2105,2105,2105,0
20240703,101400,3629855,2105,2105,2105,2105,0
20240703,101300,3629855,2105,2105,2105,2105,0
20240703,101200,3629855,2105,2105,2105,2105,20
20240703,101100,3587755,2105,2105,2105,2105,0
20240703,101000,3587755,2105,2105,2105,2105,14
20240703,100900,3558285,2105,2105,2105,2105,34
20240703,100800,3486715,2105,2105,2105,2105,52
20240703,100700,3377255,2105,2105,2105,2105,1
20240703,100600,3375150,2090,2090,2090,2090,0
20240703,100500,3375150,2090,2090,2090,2090,11
20240703,100400,3352160,2105,2105,2105,2105,0
20240703,100300,3352160,2105,2105,2105,2105,0
20240703,100200,3352160,2105,2105,2105,2105,0
20240703,100100,3352160,2105,2105,2105,2105,0
20240703,100000,3352160,2105,2105,2105,2105,0
20240703,095900,3352160,2105,2105,2105,2105,0
20240703,095800,3352160,2105,2105,2105,2105,0
20240703,095700,3352160,2105,2105,2105,2105,0
20240703,095600,3352160,2105,2105,2105,2105,0
20240703,095500,3352160,2105,2105,2105,2105,0
20240703,095400,3352160,2105,2105,2105,2105,0
20240703,095300,3352160,2105,2105,2105,2105,0
20240703,095200,3352160,2105,2105,2105,2105,0
20240703,095100,3352160,2105,2105,2105,2105,0
20240703,095000,3352160,2105,2105,2105,2105,0
20240703,094900,3352160,2105,2105,2105,2105,0
20240703,094800,3352160,2105,2090,2105,2090,200
20240703,094700,2932410,2090,2090,2090,2090,0
20240703,094600,2932410,2090,2090,2090,2090,0
20240703,094500,2932410,2090,2090,2090,2090,20
20240703,094400,2890610,2105,2105,2105,2105,0
20240703,094300,2890610,2105,2105,2105,2105,0
20240703,094200,2890610,2105,2105,2105,2105,14
20240703,094100,2861140,2105,2105,2105,2105,0
20240703,094000,2861140,2105,2105,2105,2105,0
20240703,093900,2861140,2105,2105,2105,2105,0
20240703,093800,2861140,2105,2105,2105,2105,0
20240703,093700,2861140,2105,2105,2105,2105,0
20240703,093600,2861140,2105,2105,2105,2105,0
20240703,093500,2861140,2105,2105,2105,2105,0
20240703,093400,2861140,2105,2105,2105,2105,0
20240703,093300,2861140,2105,2105,2105,2105,0
20240703,093200,2861140,2105,2105,2105,2105,0
20240703,093100,2861140,2105,2105,2105,2105,0
20240703,093000,2861140,2105,2105,2105,2105,211
20240703,092900,2416985,2105,2105,2105,2105,0
20240703,092800,2416985,2105,2105,2105,2105,0
20240703,092700,2416985,2105,2105,2105,2105,0
20240703,092600,2416985,2105,2105,2105,2105,0
20240703,092500,2416985,2105,2105,2105,2105,0
20240703,092400,2416985,2105,2105,2105,2105,0
20240703,092300,2416985,2105,2105,2105,2105,0
20240703,092200,2416985,2105,2105,2105,2105,0
20240703,092100,2416985,2105,2110,2110,2105,43
20240703,092000,2326370,2105,2105,2105,2105,0
20240703,091900,2326370,2105,2105,2105,2105,0
20240703,091800,2326370,2105,2105,2105,2105,0
20240703,091700,2326370,2105,2105,2105,2105,397
20240703,091600,1490685,2105,2105,2105,2105,1
20240703,091500,1488580,2105,2105,2105,2105,0
20240703,091400,1488580,2105,2105,2105,2105,0
20240703,091300,1488580,2105,2105,2105,2105,0
20240703,091200,1488580,2105,2100,2105,2100,2
20240703,091100,1484375,2100,2100,2100,2100,1
20240703,091000,1482275,2100,2100,2100,2100,0
20240703,090900,1482275,2100,2100,2100,2100,100
20240703,090800,1272275,2100,2100,2100,2100,0
20240703,090700,1272275,2100,2100,2100,2100,0
20240703,090600,1272275,2100,2100,2100,2100,1
20240703,090500,1270175,2100,2060,2100,2060,12
20240703,090400,1245280,2045,2045,2045,2045,0
20240703,090300,1245280,2045,2045,2045,2045,0
20240703,090200,1245280,2045,2085,2085,2045,478
20240703,090100,260880,2110,2110,2110,2110,0
20240703,090000,260880,2110,2085,2110,2085,124