KissMeData/085910/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200200,69038595,3400,3400,3400,3400,136
20240704,200100,69038595,3400,3400,3400,3400,0
20240704,200000,69038595,3400,3400,3400,3400,0
20240704,195900,69038595,3400,3400,3400,3400,0
20240704,195800,69038595,3400,3400,3400,3400,0
20240704,195700,69038595,3400,3400,3400,3400,0
20240704,195600,69038595,3400,3400,3400,3400,0
20240704,195500,69038595,3400,3400,3400,3400,0
20240704,195400,69038595,3400,3400,3400,3400,0
20240704,195300,69038595,3400,3400,3400,3400,0
20240704,195200,69038595,3400,3400,3400,3400,0
20240704,195100,69038595,3400,3400,3400,3400,0
20240704,195000,69038595,3400,3400,3400,3400,0
20240704,194900,69038595,3400,3400,3400,3400,0
20240704,194800,69038595,3400,3400,3400,3400,0
20240704,194700,69038595,3400,3400,3400,3400,0
20240704,194600,69038595,3400,3400,3400,3400,0
20240704,194500,69038595,3400,3400,3400,3400,0
20240704,194400,69038595,3400,3400,3400,3400,0
20240704,194300,69038595,3400,3400,3400,3400,0
20240704,194200,69038595,3400,3400,3400,3400,0
20240704,194100,69038595,3400,3400,3400,3400,0
20240704,194000,69038595,3400,3400,3400,3400,0
20240704,193900,69038595,3400,3400,3400,3400,0
20240704,193800,69038595,3400,3400,3400,3400,0
20240704,193700,69038595,3400,3400,3400,3400,0
20240704,193600,69038595,3400,3400,3400,3400,0
20240704,193500,69038595,3400,3400,3400,3400,0
20240704,193400,69038595,3400,3400,3400,3400,0
20240704,193300,69038595,3400,3400,3400,3400,0
20240704,193200,69038595,3400,3400,3400,3400,136
20240704,193100,69038595,3400,3400,3400,3400,0
20240704,193000,69038595,3400,3400,3400,3400,0
20240704,192900,69038595,3400,3400,3400,3400,0
20240704,192800,69038595,3400,3400,3400,3400,0
20240704,192700,69038595,3400,3400,3400,3400,0
20240704,192600,69038595,3400,3400,3400,3400,0
20240704,192500,69038595,3400,3400,3400,3400,0
20240704,192400,69038595,3400,3400,3400,3400,0
20240704,192300,69038595,3400,3400,3400,3400,0
20240704,192200,69038595,3400,3400,3400,3400,0
20240704,192100,69038595,3400,3400,3400,3400,0
20240704,192000,69038595,3400,3400,3400,3400,0
20240704,191900,69038595,3400,3400,3400,3400,0
20240704,191800,69038595,3400,3400,3400,3400,0
20240704,191700,69038595,3400,3400,3400,3400,0
20240704,191600,69038595,3400,3400,3400,3400,0
20240704,191500,69038595,3400,3400,3400,3400,0
20240704,191400,69038595,3400,3400,3400,3400,0
20240704,191300,69038595,3400,3400,3400,3400,0
20240704,191200,69038595,3400,3400,3400,3400,0
20240704,191100,69038595,3400,3400,3400,3400,0
20240704,191000,69038595,3400,3400,3400,3400,0
20240704,190900,69038595,3400,3400,3400,3400,0
20240704,190800,69038595,3400,3400,3400,3400,0
20240704,190700,69038595,3400,3400,3400,3400,0
20240704,190600,69038595,3400,3400,3400,3400,0
20240704,190500,69038595,3400,3400,3400,3400,0
20240704,190400,69038595,3400,3400,3400,3400,0
20240704,190300,69038595,3400,3400,3400,3400,0
20240704,190200,69038595,3400,3400,3400,3400,136
20240704,190100,69038595,3400,3400,3400,3400,0
20240704,190000,69038595,3400,3400,3400,3400,0
20240704,185900,69038595,3400,3400,3400,3400,0
20240704,185800,69038595,3400,3400,3400,3400,0
20240704,185700,69038595,3400,3400,3400,3400,0
20240704,185600,69038595,3400,3400,3400,3400,0
20240704,185500,69038595,3400,3400,3400,3400,0
20240704,185400,69038595,3400,3400,3400,3400,0
20240704,185300,69038595,3400,3400,3400,3400,0
20240704,185200,69038595,3400,3400,3400,3400,0
20240704,185100,69038595,3400,3400,3400,3400,0
20240704,185000,69038595,3400,3400,3400,3400,0
20240704,184900,69038595,3400,3400,3400,3400,0
20240704,184800,69038595,3400,3400,3400,3400,0
20240704,184700,69038595,3400,3400,3400,3400,0
20240704,184600,69038595,3400,3400,3400,3400,0
20240704,184500,69038595,3400,3400,3400,3400,0
20240704,184400,69038595,3400,3400,3400,3400,0
20240704,184300,69038595,3400,3400,3400,3400,0
20240704,184200,69038595,3400,3400,3400,3400,0
20240704,184100,69038595,3400,3400,3400,3400,0
20240704,184000,69038595,3400,3400,3400,3400,0
20240704,183900,69038595,3400,3400,3400,3400,0
20240704,183800,69038595,3400,3400,3400,3400,0
20240704,183700,69038595,3400,3400,3400,3400,0
20240704,183600,69038595,3400,3400,3400,3400,0
20240704,183500,69038595,3400,3400,3400,3400,0
20240704,183400,69038595,3400,3400,3400,3400,0
20240704,183300,69038595,3400,3400,3400,3400,0
20240704,183200,69038595,3400,3400,3400,3400,136
20240704,183100,69038595,3400,3400,3400,3400,0
20240704,183000,69038595,3400,3400,3400,3400,0
20240704,182900,69038595,3400,3400,3400,3400,0
20240704,182800,69038595,3400,3400,3400,3400,0
20240704,182700,69038595,3400,3400,3400,3400,0
20240704,182600,69038595,3400,3400,3400,3400,0
20240704,182500,69038595,3400,3400,3400,3400,0
20240704,182400,69038595,3400,3400,3400,3400,0
20240704,182300,69038595,3400,3400,3400,3400,0
20240704,182200,69038595,3400,3400,3400,3400,0
20240704,182100,69038595,3400,3400,3400,3400,0
20240704,182000,69038595,3400,3400,3400,3400,0
20240704,181900,69038595,3400,3400,3400,3400,0
20240704,181800,69038595,3400,3400,3400,3400,0
20240704,181700,69038595,3400,3400,3400,3400,0
20240704,181600,69038595,3400,3400,3400,3400,0
20240704,181500,69038595,3400,3400,3400,3400,0
20240704,181400,69038595,3400,3400,3400,3400,0
20240704,181300,69038595,3400,3400,3400,3400,0
20240704,181200,69038595,3400,3400,3400,3400,0
20240704,181100,69038595,3400,3400,3400,3400,0
20240704,181000,69038595,3400,3400,3400,3400,0
20240704,180900,69038595,3400,3400,3400,3400,0
20240704,180800,69038595,3400,3400,3400,3400,0
20240704,180700,69038595,3400,3400,3400,3400,0
20240704,180600,69038595,3400,3400,3400,3400,0
20240704,180500,69038595,3400,3400,3400,3400,0
20240704,180400,69038595,3400,3400,3400,3400,0
20240704,180300,69038595,3400,3400,3400,3400,0
20240704,180200,69038595,3400,3400,3400,3400,136
20240704,180100,69038595,3400,3400,3400,3400,0
20240704,180000,69038595,3400,3400,3400,3400,0
20240704,175900,69038595,3400,3400,3400,3400,0
20240704,175800,69038595,3400,3400,3400,3400,0
20240704,175700,69038595,3400,3400,3400,3400,0
20240704,175600,69038595,3400,3400,3400,3400,0
20240704,175500,69038595,3400,3400,3400,3400,0
20240704,175400,69038595,3400,3400,3400,3400,0
20240704,175300,69038595,3400,3400,3400,3400,0
20240704,175200,69038595,3400,3400,3400,3400,0
20240704,175100,69038595,3400,3400,3400,3400,0
20240704,175000,69038595,3400,3400,3400,3400,0
20240704,174900,69038595,3400,3400,3400,3400,0
20240704,174800,69038595,3400,3400,3400,3400,0
20240704,174700,69038595,3400,3400,3400,3400,0
20240704,174600,69038595,3400,3400,3400,3400,0
20240704,174500,69038595,3400,3400,3400,3400,0
20240704,174400,69038595,3400,3400,3400,3400,0
20240704,174300,69038595,3400,3400,3400,3400,0
20240704,174200,69038595,3400,3400,3400,3400,0
20240704,174100,69038595,3400,3400,3400,3400,0
20240704,174000,69038595,3400,3400,3400,3400,0
20240704,173900,69038595,3400,3400,3400,3400,0
20240704,173800,69038595,3400,3400,3400,3400,0
20240704,173700,69038595,3400,3400,3400,3400,0
20240704,173600,69038595,3400,3400,3400,3400,0
20240704,173500,69038595,3400,3400,3400,3400,0
20240704,173400,69038595,3400,3400,3400,3400,0
20240704,173300,69038595,3400,3400,3400,3400,0
20240704,173200,69038595,3400,3400,3400,3400,136
20240704,173100,69038595,3400,3400,3400,3400,0
20240704,173000,69038595,3400,3400,3400,3400,0
20240704,172900,69038595,3400,3400,3400,3400,0
20240704,172800,69038595,3400,3400,3400,3400,0
20240704,172700,69038595,3400,3400,3400,3400,0
20240704,172600,69038595,3400,3400,3400,3400,0
20240704,172500,69038595,3400,3400,3400,3400,0
20240704,172400,69038595,3400,3400,3400,3400,0
20240704,172300,69038595,3400,3400,3400,3400,0
20240704,172200,69038595,3400,3400,3400,3400,0
20240704,172100,69038595,3400,3400,3400,3400,0
20240704,172000,69038595,3400,3400,3400,3400,0
20240704,171900,69038595,3400,3400,3400,3400,0
20240704,171800,69038595,3400,3400,3400,3400,0
20240704,171700,69038595,3400,3400,3400,3400,0
20240704,171600,69038595,3400,3400,3400,3400,0
20240704,171500,69038595,3400,3400,3400,3400,0
20240704,171400,69038595,3400,3400,3400,3400,0
20240704,171300,69038595,3400,3400,3400,3400,0
20240704,171200,69038595,3400,3400,3400,3400,0
20240704,171100,69038595,3400,3400,3400,3400,0
20240704,171000,69038595,3400,3400,3400,3400,0
20240704,170900,69038595,3400,3400,3400,3400,0
20240704,170800,69038595,3400,3400,3400,3400,0
20240704,170700,69038595,3400,3400,3400,3400,0
20240704,170600,69038595,3400,3400,3400,3400,0
20240704,170500,69038595,3400,3400,3400,3400,0
20240704,170400,69038595,3400,3400,3400,3400,0
20240704,170300,69038595,3400,3400,3400,3400,0
20240704,170200,69038595,3400,3400,3400,3400,136
20240704,170100,69038595,3400,3400,3400,3400,0
20240704,170000,69038595,3400,3400,3400,3400,0
20240704,165900,69038595,3400,3400,3400,3400,0
20240704,165800,69038595,3400,3400,3400,3400,0
20240704,165700,69038595,3400,3400,3400,3400,0
20240704,165600,69038595,3400,3400,3400,3400,0
20240704,165500,69038595,3400,3400,3400,3400,0
20240704,165400,69038595,3400,3400,3400,3400,0
20240704,165300,69038595,3400,3400,3400,3400,0
20240704,165200,69038595,3400,3400,3400,3400,0
20240704,165100,69038595,3400,3400,3400,3400,0
20240704,165000,69038595,3400,3400,3400,3400,0
20240704,164900,69038595,3400,3400,3400,3400,0
20240704,164800,69038595,3400,3400,3400,3400,0
20240704,164700,69038595,3400,3400,3400,3400,0
20240704,164600,69038595,3400,3400,3400,3400,0
20240704,164500,69038595,3400,3400,3400,3400,0
20240704,164400,69038595,3400,3400,3400,3400,0
20240704,164300,69038595,3400,3400,3400,3400,0
20240704,164200,69038595,3400,3400,3400,3400,0
20240704,164100,69038595,3400,3400,3400,3400,0
20240704,164000,69038595,3400,3400,3400,3400,0
20240704,163900,69038595,3400,3400,3400,3400,0
20240704,163800,69038595,3400,3400,3400,3400,0
20240704,163700,69038595,3400,3400,3400,3400,0
20240704,163600,69038595,3400,3400,3400,3400,0
20240704,163500,69038595,3400,3400,3400,3400,0
20240704,163400,69038595,3400,3400,3400,3400,0
20240704,163300,69038595,3400,3400,3400,3400,0
20240704,163200,69038595,3400,3400,3400,3400,136
20240704,163100,69038595,3400,3400,3400,3400,0
20240704,163000,69038595,3400,3400,3400,3400,0
20240704,162900,69038595,3400,3400,3400,3400,0
20240704,162800,69038595,3400,3400,3400,3400,0
20240704,162700,69038595,3400,3400,3400,3400,0
20240704,162600,69038595,3400,3400,3400,3400,0
20240704,162500,69038595,3400,3400,3400,3400,0
20240704,162400,69038595,3400,3400,3400,3400,0
20240704,162300,69038595,3400,3400,3400,3400,0
20240704,162200,69038595,3400,3400,3400,3400,0
20240704,162100,69038595,3400,3400,3400,3400,0
20240704,162000,69038595,3400,3400,3400,3400,0
20240704,161900,69038595,3400,3400,3400,3400,0
20240704,161800,69038595,3400,3400,3400,3400,0
20240704,161700,69038595,3400,3400,3400,3400,0
20240704,161600,69038595,3400,3400,3400,3400,0
20240704,161500,69038595,3400,3400,3400,3400,0
20240704,161400,69038595,3400,3400,3400,3400,0
20240704,161300,69038595,3400,3400,3400,3400,0
20240704,161200,69038595,3400,3400,3400,3400,0
20240704,161100,69038595,3400,3400,3400,3400,0
20240704,161000,69038595,3400,3400,3400,3400,0
20240704,160900,69038595,3400,3400,3400,3400,0
20240704,160800,69038595,3400,3400,3400,3400,0
20240704,160700,69038595,3400,3400,3400,3400,0
20240704,160600,69038595,3400,3400,3400,3400,0
20240704,160500,69038595,3400,3400,3400,3400,0
20240704,160400,69038595,3400,3400,3400,3400,0
20240704,160300,69038595,3400,3400,3400,3400,0
20240704,160200,69038595,3400,3400,3400,3400,136
20240704,160100,69038595,3400,3400,3400,3400,0
20240704,160000,69038595,3400,3400,3400,3400,0
20240704,155900,69038595,3400,3400,3400,3400,0
20240704,155800,69038595,3400,3400,3400,3400,0
20240704,155700,69038595,3400,3400,3400,3400,0
20240704,155600,69038595,3400,3400,3400,3400,0
20240704,155500,69038595,3400,3400,3400,3400,0
20240704,155400,69038595,3400,3400,3400,3400,0
20240704,155300,69038595,3400,3400,3400,3400,0
20240704,155200,69038595,3400,3400,3400,3400,0
20240704,155100,69038595,3400,3400,3400,3400,0
20240704,155000,69038595,3400,3400,3400,3400,0
20240704,154900,69038595,3400,3400,3400,3400,0
20240704,154800,69038595,3400,3400,3400,3400,0
20240704,154700,69038595,3400,3400,3400,3400,0
20240704,154600,69038595,3400,3400,3400,3400,0
20240704,154500,69038595,3400,3400,3400,3400,0
20240704,154400,69038595,3400,3400,3400,3400,0
20240704,154300,69038595,3400,3400,3400,3400,0
20240704,154200,69038595,3400,3400,3400,3400,0
20240704,154100,69038595,3400,3400,3400,3400,0
20240704,154000,69038595,3400,3400,3400,3400,0
20240704,153900,69038595,3400,3400,3400,3400,0
20240704,153800,69038595,3400,3400,3400,3400,0
20240704,153700,69038595,3400,3400,3400,3400,0
20240704,153600,69038595,3400,3400,3400,3400,0
20240704,153500,69038595,3400,3400,3400,3400,0
20240704,153400,69038595,3400,3400,3400,3400,0
20240704,153300,69038595,3400,3400,3400,3400,0
20240704,153200,69038595,3400,3400,3400,3400,136
20240704,153100,69038595,3400,3400,3400,3400,0
20240704,153000,69038595,3400,3400,3400,3400,136
20240704,152900,68576195,3400,3400,3400,3400,0
20240704,152800,68576195,3400,3400,3400,3400,0
20240704,152700,68576195,3400,3400,3400,3400,0
20240704,152600,68576195,3400,3400,3400,3400,0
20240704,152500,68576195,3400,3400,3400,3400,0
20240704,152400,68576195,3400,3400,3400,3400,0
20240704,152300,68576195,3400,3400,3400,3400,0
20240704,152200,68576195,3400,3400,3400,3400,0
20240704,152100,68576195,3400,3400,3400,3400,0
20240704,152000,68576195,3400,3400,3400,3400,0
20240704,151900,68576195,3400,3400,3400,3400,0
20240704,151800,68576195,3400,3400,3400,3400,1
20240704,151700,68572795,3380,3380,3380,3380,0
20240704,151600,68572795,3380,3380,3380,3380,0
20240704,151500,68572795,3380,3380,3380,3380,47
20240704,151400,68413935,3400,3400,3400,3400,0
20240704,151300,68413935,3400,3400,3400,3400,0
20240704,151200,68413935,3400,3400,3400,3400,70
20240704,151100,68175935,3380,3380,3380,3380,0
20240704,151000,68175935,3380,3380,3380,3380,0
20240704,150900,68175935,3380,3380,3380,3380,0
20240704,150800,68175935,3380,3380,3380,3380,0
20240704,150700,68175935,3380,3380,3380,3380,0
20240704,150600,68175935,3380,3380,3380,3380,0
20240704,150500,68175935,3380,3380,3380,3380,2
20240704,150400,68169175,3380,3380,3380,3380,0
20240704,150300,68169175,3380,3380,3380,3380,1
20240704,150200,68165795,3380,3380,3380,3380,0
20240704,150100,68165795,3380,3380,3380,3380,0
20240704,150000,68165795,3380,3380,3380,3380,40
20240704,145900,68030595,3400,3400,3400,3400,0
20240704,145800,68030595,3400,3400,3400,3400,0
20240704,145700,68030595,3400,3400,3400,3400,0
20240704,145600,68030595,3400,3400,3400,3400,0
20240704,145500,68030595,3400,3400,3400,3400,0
20240704,145400,68030595,3400,3400,3400,3400,0
20240704,145300,68030595,3400,3400,3400,3400,0
20240704,145200,68030595,3400,3400,3400,3400,0
20240704,145100,68030595,3400,3400,3400,3400,0
20240704,145000,68030595,3400,3400,3400,3400,0
20240704,144900,68030595,3400,3400,3400,3400,0
20240704,144800,68030595,3400,3400,3400,3400,0
20240704,144700,68030595,3400,3400,3400,3400,1
20240704,144600,68027195,3380,3395,3395,3380,710
20240704,144500,65622120,3405,3405,3405,3405,0
20240704,144400,65622120,3405,3405,3405,3405,0
20240704,144300,65622120,3405,3405,3405,3405,0
20240704,144200,65622120,3405,3405,3405,3405,0
20240704,144100,65622120,3405,3405,3405,3405,0
20240704,144000,65622120,3405,3400,3405,3400,31
20240704,143900,65516715,3405,3405,3405,3405,0
20240704,143800,65516715,3405,3395,3405,3395,42
20240704,143700,65374115,3395,3395,3395,3395,0
20240704,143600,65374115,3395,3395,3395,3395,0
20240704,143500,65374115,3395,3395,3395,3395,0
20240704,143400,65374115,3395,3395,3395,3395,60
20240704,143300,65170415,3395,3395,3395,3395,0
20240704,143200,65170415,3395,3395,3395,3395,1
20240704,143100,65167020,3390,3390,3390,3390,0
20240704,143000,65167020,3390,3390,3390,3390,0
20240704,142900,65167020,3390,3390,3390,3390,0
20240704,142800,65167020,3390,3390,3390,3390,0
20240704,142700,65167020,3390,3390,3390,3390,0
20240704,142600,65167020,3390,3390,3390,3390,0
20240704,142500,65167020,3390,3390,3390,3390,0
20240704,142400,65167020,3390,3390,3390,3390,0
20240704,142300,65167020,3390,3390,3390,3390,0
20240704,142200,65167020,3390,3390,3390,3390,0
20240704,142100,65167020,3390,3390,3390,3390,43
20240704,142000,65021250,3390,3390,3390,3390,0
20240704,141900,65021250,3390,3390,3390,3390,10
20240704,141800,64987350,3390,3390,3390,3390,0
20240704,141700,64987350,3390,3390,3390,3390,0
20240704,141600,64987350,3390,3390,3390,3390,0
20240704,141500,64987350,3390,3390,3390,3390,0
20240704,141400,64987350,3390,3390,3390,3390,0
20240704,141300,64987350,3390,3390,3390,3390,0
20240704,141200,64987350,3390,3390,3390,3390,0
20240704,141100,64987350,3390,3390,3390,3390,0
20240704,141000,64987350,3390,3390,3390,3390,0
20240704,140900,64987350,3390,3390,3390,3390,0
20240704,140800,64987350,3390,3390,3390,3390,0
20240704,140700,64987350,3390,3390,3390,3390,0
20240704,140600,64987350,3390,3390,3390,3390,40
20240704,140500,64851750,3390,3390,3390,3390,1
20240704,140400,64848360,3400,3400,3400,3400,0
20240704,140300,64848360,3400,3400,3400,3400,0
20240704,140200,64848360,3400,3400,3400,3400,0
20240704,140100,64848360,3400,3400,3400,3400,0
20240704,140000,64848360,3400,3400,3400,3400,0
20240704,135900,64848360,3400,3400,3400,3400,0
20240704,135800,64848360,3400,3400,3400,3400,0
20240704,135700,64848360,3400,3400,3400,3400,0
20240704,135600,64848360,3400,3400,3400,3400,0
20240704,135500,64848360,3400,3400,3400,3400,0
20240704,135400,64848360,3400,3400,3400,3400,0
20240704,135300,64848360,3400,3400,3400,3400,0
20240704,135200,64848360,3400,3400,3400,3400,0
20240704,135100,64848360,3400,3400,3400,3400,0
20240704,135000,64848360,3400,3400,3400,3400,0
20240704,134900,64848360,3400,3400,3400,3400,0
20240704,134800,64848360,3400,3400,3400,3400,0
20240704,134700,64848360,3400,3400,3400,3400,0
20240704,134600,64848360,3400,3400,3400,3400,0
20240704,134500,64848360,3400,3400,3400,3400,0
20240704,134400,64848360,3400,3400,3400,3400,3
20240704,134300,64838160,3375,3375,3375,3375,0
20240704,134200,64838160,3375,3375,3375,3375,0
20240704,134100,64838160,3375,3375,3375,3375,0
20240704,134000,64838160,3375,3375,3375,3375,0
20240704,133900,64838160,3375,3375,3375,3375,0
20240704,133800,64838160,3375,3375,3375,3375,0
20240704,133700,64838160,3375,3375,3375,3375,0
20240704,133600,64838160,3375,3375,3375,3375,0
20240704,133500,64838160,3375,3375,3375,3375,0
20240704,133400,64838160,3375,3375,3375,3375,0
20240704,133300,64838160,3375,3375,3375,3375,0
20240704,133200,64838160,3375,3375,3375,3375,0
20240704,133100,64838160,3375,3375,3375,3375,0
20240704,133000,64838160,3375,3375,3375,3375,0
20240704,132900,64838160,3375,3375,3375,3375,0
20240704,132800,64838160,3375,3375,3375,3375,0
20240704,132700,64838160,3375,3375,3375,3375,0
20240704,132600,64838160,3375,3375,3375,3375,0
20240704,132500,64838160,3375,3375,3375,3375,0
20240704,132400,64838160,3375,3375,3375,3375,0
20240704,132300,64838160,3375,3375,3375,3375,0
20240704,132200,64838160,3375,3375,3375,3375,0
20240704,132100,64838160,3375,3375,3375,3375,0
20240704,132000,64838160,3375,3375,3375,3375,0
20240704,131900,64838160,3375,3375,3375,3375,0
20240704,131800,64838160,3375,3375,3375,3375,0
20240704,131700,64838160,3375,3375,3375,3375,0
20240704,131600,64838160,3375,3375,3375,3375,0
20240704,131500,64838160,3375,3375,3375,3375,0
20240704,131400,64838160,3375,3375,3375,3375,4
20240704,131300,64824660,3375,3375,3375,3375,143
20240704,131200,64342035,3375,3375,3375,3375,0
20240704,131100,64342035,3375,3380,3380,3375,210
20240704,131000,63633195,3405,3405,3405,3405,0
20240704,130900,63633195,3405,3405,3405,3405,0
20240704,130800,63633195,3405,3405,3405,3405,0
20240704,130700,63633195,3405,3405,3405,3405,0
20240704,130600,63633195,3405,3405,3405,3405,0
20240704,130500,63633195,3405,3380,3405,3380,48
20240704,130400,63470930,3405,3405,3405,3405,1
20240704,130300,63467525,3405,3405,3405,3405,0
20240704,130200,63467525,3405,3405,3405,3405,0
20240704,130100,63467525,3405,3405,3405,3405,0
20240704,130000,63467525,3405,3405,3405,3405,0
20240704,125900,63467525,3405,3405,3405,3405,0
20240704,125800,63467525,3405,3405,3405,3405,0
20240704,125700,63467525,3405,3405,3405,3405,0
20240704,125600,63467525,3405,3405,3405,3405,1
20240704,125500,63464120,3365,3390,3390,3365,5726
20240704,125400,44147330,3405,3405,3405,3405,0
20240704,125300,44147330,3405,3405,3405,3405,0
20240704,125200,44147330,3405,3405,3405,3405,0
20240704,125100,44147330,3405,3405,3405,3405,0
20240704,125000,44147330,3405,3405,3405,3405,0
20240704,124900,44147330,3405,3405,3405,3405,0
20240704,124800,44147330,3405,3390,3405,3390,557
20240704,124700,42258985,3400,3400,3400,3400,0
20240704,124600,42258985,3400,3400,3400,3400,0
20240704,124500,42258985,3400,3400,3400,3400,0
20240704,124400,42258985,3400,3400,3400,3400,1
20240704,124300,42255585,3390,3390,3390,3390,0
20240704,124200,42255585,3390,3390,3390,3390,0
20240704,124100,42255585,3390,3390,3390,3390,0
20240704,124000,42255585,3390,3390,3390,3390,0
20240704,123900,42255585,3390,3390,3390,3390,80
20240704,123800,41984385,3400,3400,3400,3400,1
20240704,123700,41980985,3400,3400,3400,3400,0
20240704,123600,41980985,3400,3400,3400,3400,21
20240704,123500,41909585,3395,3400,3400,3395,717
20240704,123400,39475225,3400,3400,3400,3400,0
20240704,123300,39475225,3400,3400,3400,3400,0
20240704,123200,39475225,3400,3400,3400,3400,0
20240704,123100,39475225,3400,3400,3400,3400,0
20240704,123000,39475225,3400,3400,3400,3400,0
20240704,122900,39475225,3400,3400,3400,3400,0
20240704,122800,39475225,3400,3400,3400,3400,0
20240704,122700,39475225,3400,3400,3400,3400,0
20240704,122600,39475225,3400,3400,3400,3400,0
20240704,122500,39475225,3400,3400,3400,3400,0
20240704,122400,39475225,3400,3400,3400,3400,0
20240704,122300,39475225,3400,3400,3400,3400,0
20240704,122200,39475225,3400,3400,3400,3400,1
20240704,122100,39471825,3405,3405,3405,3405,0
20240704,122000,39471825,3405,3405,3405,3405,0
20240704,121900,39471825,3405,3405,3405,3405,0
20240704,121800,39471825,3405,3405,3405,3405,0
20240704,121700,39471825,3405,3405,3405,3405,0
20240704,121600,39471825,3405,3405,3405,3405,1
20240704,121500,39468420,3390,3395,3395,3390,168
20240704,121400,38898650,3405,3405,3405,3405,0
20240704,121300,38898650,3405,3405,3405,3405,0
20240704,121200,38898650,3405,3405,3405,3405,0
20240704,121100,38898650,3405,3405,3405,3405,0
20240704,121000,38898650,3405,3405,3405,3405,0
20240704,120900,38898650,3405,3405,3405,3405,0
20240704,120800,38898650,3405,3405,3405,3405,0
20240704,120700,38898650,3405,3405,3405,3405,0
20240704,120600,38898650,3405,3405,3405,3405,0
20240704,120500,38898650,3405,3405,3405,3405,0
20240704,120400,38898650,3405,3405,3405,3405,1
20240704,120300,38895245,3390,3390,3390,3390,0
20240704,120200,38895245,3390,3400,3400,3390,1000
20240704,120100,35501005,3405,3405,3405,3405,0
20240704,120000,35501005,3405,3405,3405,3405,0
20240704,115900,35501005,3405,3405,3405,3405,1
20240704,115800,35497600,3405,3405,3405,3405,0
20240704,115700,35497600,3405,3405,3405,3405,0
20240704,115600,35497600,3405,3405,3405,3405,1
20240704,115500,35494195,3405,3405,3405,3405,0
20240704,115400,35494195,3405,3405,3405,3405,0
20240704,115300,35494195,3405,3405,3405,3405,0
20240704,115200,35494195,3405,3405,3405,3405,0
20240704,115100,35494195,3405,3405,3405,3405,0
20240704,115000,35494195,3405,3405,3405,3405,1
20240704,114900,35490790,3405,3405,3405,3405,0
20240704,114800,35490790,3405,3405,3405,3405,0
20240704,114700,35490790,3405,3405,3405,3405,0
20240704,114600,35490790,3405,3405,3405,3405,0
20240704,114500,35490790,3405,3405,3405,3405,5
20240704,114400,35473765,3405,3405,3405,3405,0
20240704,114300,35473765,3405,3405,3405,3405,0
20240704,114200,35473765,3405,3405,3405,3405,0
20240704,114100,35473765,3405,3405,3405,3405,0
20240704,114000,35473765,3405,3405,3405,3405,0
20240704,113900,35473765,3405,3405,3405,3405,1
20240704,113800,35470360,3405,3405,3405,3405,0
20240704,113700,35470360,3405,3405,3405,3405,0
20240704,113600,35470360,3405,3405,3405,3405,0
20240704,113500,35470360,3405,3405,3405,3405,0
20240704,113400,35470360,3405,3405,3405,3405,0
20240704,113300,35470360,3405,3405,3405,3405,0
20240704,113200,35470360,3405,3405,3405,3405,0
20240704,113100,35470360,3405,3405,3405,3405,0
20240704,113000,35470360,3405,3405,3405,3405,0
20240704,112900,35470360,3405,3405,3405,3405,0
20240704,112800,35470360,3405,3405,3405,3405,0
20240704,112700,35470360,3405,3405,3405,3405,0
20240704,112600,35470360,3405,3405,3405,3405,0
20240704,112500,35470360,3405,3405,3405,3405,0
20240704,112400,35470360,3405,3405,3405,3405,0
20240704,112300,35470360,3405,3405,3405,3405,0
20240704,112200,35470360,3405,3405,3405,3405,0
20240704,112100,35470360,3405,3405,3405,3405,0
20240704,112000,35470360,3405,3405,3405,3405,0
20240704,111900,35470360,3405,3405,3405,3405,0
20240704,111800,35470360,3405,3405,3405,3405,0
20240704,111700,35470360,3405,3405,3405,3405,0
20240704,111600,35470360,3405,3405,3405,3405,0
20240704,111500,35470360,3405,3405,3405,3405,0
20240704,111400,35470360,3405,3405,3405,3405,0
20240704,111300,35470360,3405,3405,3405,3405,0
20240704,111200,35470360,3405,3405,3405,3405,0
20240704,111100,35470360,3405,3405,3405,3405,0
20240704,111000,35470360,3405,3405,3405,3405,0
20240704,110900,35470360,3405,3405,3405,3405,0
20240704,110800,35470360,3405,3405,3405,3405,0
20240704,110700,35470360,3405,3405,3405,3405,0
20240704,110600,35470360,3405,3405,3405,3405,1
20240704,110500,35466955,3400,3400,3400,3400,0
20240704,110400,35466955,3400,3400,3400,3400,0
20240704,110300,35466955,3400,3400,3400,3400,0
20240704,110200,35466955,3400,3400,3400,3400,5
20240704,110100,35449955,3405,3405,3405,3405,0
20240704,110000,35449955,3405,3405,3405,3405,0
20240704,105900,35449955,3405,3405,3405,3405,0
20240704,105800,35449955,3405,3405,3405,3405,1
20240704,105700,35446550,3400,3400,3400,3400,0
20240704,105600,35446550,3400,3400,3400,3400,0
20240704,105500,35446550,3400,3400,3400,3400,1
20240704,105400,35443150,3405,3405,3405,3405,0
20240704,105300,35443150,3405,3405,3405,3405,40
20240704,105200,35306950,3405,3405,3405,3405,0
20240704,105100,35306950,3405,3405,3405,3405,0
20240704,105000,35306950,3405,3405,3405,3405,0
20240704,104900,35306950,3405,3405,3405,3405,0
20240704,104800,35306950,3405,3405,3405,3405,10
20240704,104700,35272900,3410,3410,3410,3410,0
20240704,104600,35272900,3410,3410,3410,3410,0
20240704,104500,35272900,3410,3410,3410,3410,0
20240704,104400,35272900,3410,3410,3410,3410,0
20240704,104300,35272900,3410,3410,3410,3410,0
20240704,104200,35272900,3410,3410,3410,3410,0
20240704,104100,35272900,3410,3410,3410,3410,0
20240704,104000,35272900,3410,3410,3410,3410,0
20240704,103900,35272900,3410,3410,3410,3410,1
20240704,103800,35269490,3400,3400,3400,3400,0
20240704,103700,35269490,3400,3400,3400,3400,1019
20240704,103600,31804890,3400,3400,3400,3400,0
20240704,103500,31804890,3400,3400,3400,3400,0
20240704,103400,31804890,3400,3400,3400,3400,0
20240704,103300,31804890,3400,3400,3400,3400,343
20240704,103200,30638690,3400,3400,3400,3400,0
20240704,103100,30638690,3400,3400,3400,3400,0
20240704,103000,30638690,3400,3400,3400,3400,0
20240704,102900,30638690,3400,3400,3400,3400,1
20240704,102800,30635290,3410,3410,3410,3410,0
20240704,102700,30635290,3410,3410,3410,3410,0
20240704,102600,30635290,3410,3410,3410,3410,0
20240704,102500,30635290,3410,3410,3410,3410,0
20240704,102400,30635290,3410,3410,3410,3410,0
20240704,102300,30635290,3410,3410,3410,3410,0
20240704,102200,30635290,3410,3410,3410,3410,0
20240704,102100,30635290,3410,3410,3410,3410,101
20240704,102000,30290880,3410,3410,3410,3410,0
20240704,101900,30290880,3410,3410,3410,3410,0
20240704,101800,30290880,3410,3410,3410,3410,0
20240704,101700,30290880,3410,3410,3410,3410,0
20240704,101600,30290880,3410,3410,3410,3410,1
20240704,101500,30287470,3410,3410,3410,3410,0
20240704,101400,30287470,3410,3410,3410,3410,200
20240704,101300,29605470,3410,3410,3410,3410,0
20240704,101200,29605470,3410,3410,3410,3410,0
20240704,101100,29605470,3410,3410,3410,3410,0
20240704,101000,29605470,3410,3410,3410,3410,0
20240704,100900,29605470,3410,3410,3410,3410,0
20240704,100800,29605470,3410,3410,3410,3410,0
20240704,100700,29605470,3410,3410,3410,3410,3
20240704,100600,29595240,3410,3410,3410,3410,0
20240704,100500,29595240,3410,3410,3410,3410,0
20240704,100400,29595240,3410,3410,3410,3410,1
20240704,100300,29591830,3410,3410,3410,3410,2
20240704,100200,29585010,3410,3410,3410,3410,0
20240704,100100,29585010,3410,3410,3410,3410,1
20240704,100000,29581600,3410,3410,3410,3410,0
20240704,095900,29581600,3410,3410,3410,3410,1
20240704,095800,29578190,3410,3410,3410,3410,0
20240704,095700,29578190,3410,3410,3410,3410,5
20240704,095600,29561140,3410,3410,3410,3410,1
20240704,095500,29557730,3410,3410,3410,3410,0
20240704,095400,29557730,3410,3410,3410,3410,0
20240704,095300,29557730,3410,3410,3410,3410,0
20240704,095200,29557730,3410,3410,3410,3410,0
20240704,095100,29557730,3410,3410,3410,3410,0
20240704,095000,29557730,3410,3410,3410,3410,0
20240704,094900,29557730,3410,3410,3410,3410,0
20240704,094800,29557730,3410,3410,3410,3410,0
20240704,094700,29557730,3410,3410,3410,3410,0
20240704,094600,29557730,3410,3410,3410,3410,201
20240704,094500,28872320,3410,3410,3410,3410,0
20240704,094400,28872320,3410,3410,3410,3410,0
20240704,094300,28872320,3410,3410,3410,3410,0
20240704,094200,28872320,3410,3410,3410,3410,0
20240704,094100,28872320,3410,3410,3410,3410,1
20240704,094000,28868910,3395,3395,3395,3395,0
20240704,093900,28868910,3395,3395,3395,3395,1000
20240704,093800,25473910,3415,3415,3415,3415,0
20240704,093700,25473910,3415,3415,3415,3415,0
20240704,093600,25473910,3415,3415,3415,3415,0
20240704,093500,25473910,3415,3415,3415,3415,0
20240704,093400,25473910,3415,3415,3415,3415,1
20240704,093300,25470495,3415,3415,3415,3415,0
20240704,093200,25470495,3415,3415,3415,3415,0
20240704,093100,25470495,3415,3415,3415,3415,0
20240704,093000,25470495,3415,3415,3415,3415,0
20240704,092900,25470495,3415,3415,3415,3415,0
20240704,092800,25470495,3415,3415,3415,3415,0
20240704,092700,25470495,3415,3390,3415,3390,11
20240704,092600,25433180,3390,3400,3400,3390,3931
20240704,092500,12092415,3430,3430,3430,3430,0
20240704,092400,12092415,3430,3430,3430,3430,0
20240704,092300,12092415,3430,3430,3430,3430,0
20240704,092200,12092415,3430,3430,3430,3430,1
20240704,092100,12088985,3425,3410,3425,3410,1374
20240704,092000,7392305,3410,3400,3410,3400,649
20240704,091900,5185695,3410,3410,3410,3410,0
20240704,091800,5185695,3410,3410,3410,3410,0
20240704,091700,5185695,3410,3410,3410,3410,0
20240704,091600,5185695,3410,3410,3410,3410,0
20240704,091500,5185695,3410,3410,3410,3410,0
20240704,091400,5185695,3410,3410,3410,3410,0
20240704,091300,5185695,3410,3410,3410,3410,0
20240704,091200,5185695,3410,3410,3410,3410,1
20240704,091100,5182285,3415,3415,3415,3415,0
20240704,091000,5182285,3415,3400,3415,3400,1001
20240704,090900,1778870,3415,3415,3415,3415,0
20240704,090800,1778870,3415,3415,3415,3415,0
20240704,090700,1778870,3415,3415,3415,3415,0
20240704,090600,1778870,3415,3415,3415,3415,0
20240704,090500,1778870,3415,3415,3415,3415,0
20240704,090400,1778870,3415,3415,3415,3415,0
20240704,090300,1778870,3415,3415,3415,3415,0
20240704,090200,1778870,3415,3415,3415,3415,0
20240704,090100,1778870,3415,3400,3415,3400,407
20240704,090000,395055,3405,3405,3420,3405,116