KissMeData/093380/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200900,49665390,3550,3550,3550,3550,711
20240704,200800,49665390,3550,3550,3550,3550,0
20240704,200700,49665390,3550,3550,3550,3550,0
20240704,200600,49665390,3550,3550,3550,3550,0
20240704,200500,49665390,3550,3550,3550,3550,0
20240704,200400,49665390,3550,3550,3550,3550,0
20240704,200300,49665390,3550,3550,3550,3550,0
20240704,200200,49665390,3550,3550,3550,3550,0
20240704,200100,49665390,3550,3550,3550,3550,0
20240704,200000,49665390,3550,3550,3550,3550,0
20240704,195900,49665390,3550,3550,3550,3550,0
20240704,195800,49665390,3550,3550,3550,3550,0
20240704,195700,49665390,3550,3550,3550,3550,0
20240704,195600,49665390,3550,3550,3550,3550,0
20240704,195500,49665390,3550,3550,3550,3550,0
20240704,195400,49665390,3550,3550,3550,3550,0
20240704,195300,49665390,3550,3550,3550,3550,0
20240704,195200,49665390,3550,3550,3550,3550,0
20240704,195100,49665390,3550,3550,3550,3550,0
20240704,195000,49665390,3550,3550,3550,3550,0
20240704,194900,49665390,3550,3550,3550,3550,0
20240704,194800,49665390,3550,3550,3550,3550,0
20240704,194700,49665390,3550,3550,3550,3550,0
20240704,194600,49665390,3550,3550,3550,3550,0
20240704,194500,49665390,3550,3550,3550,3550,0
20240704,194400,49665390,3550,3550,3550,3550,0
20240704,194300,49665390,3550,3550,3550,3550,0
20240704,194200,49665390,3550,3550,3550,3550,0
20240704,194100,49665390,3550,3550,3550,3550,0
20240704,194000,49665390,3550,3550,3550,3550,0
20240704,193900,49665390,3550,3550,3550,3550,711
20240704,193800,49665390,3550,3550,3550,3550,0
20240704,193700,49665390,3550,3550,3550,3550,0
20240704,193600,49665390,3550,3550,3550,3550,0
20240704,193500,49665390,3550,3550,3550,3550,0
20240704,193400,49665390,3550,3550,3550,3550,0
20240704,193300,49665390,3550,3550,3550,3550,0
20240704,193200,49665390,3550,3550,3550,3550,0
20240704,193100,49665390,3550,3550,3550,3550,0
20240704,193000,49665390,3550,3550,3550,3550,0
20240704,192900,49665390,3550,3550,3550,3550,0
20240704,192800,49665390,3550,3550,3550,3550,0
20240704,192700,49665390,3550,3550,3550,3550,0
20240704,192600,49665390,3550,3550,3550,3550,0
20240704,192500,49665390,3550,3550,3550,3550,0
20240704,192400,49665390,3550,3550,3550,3550,0
20240704,192300,49665390,3550,3550,3550,3550,0
20240704,192200,49665390,3550,3550,3550,3550,0
20240704,192100,49665390,3550,3550,3550,3550,0
20240704,192000,49665390,3550,3550,3550,3550,0
20240704,191900,49665390,3550,3550,3550,3550,0
20240704,191800,49665390,3550,3550,3550,3550,0
20240704,191700,49665390,3550,3550,3550,3550,0
20240704,191600,49665390,3550,3550,3550,3550,0
20240704,191500,49665390,3550,3550,3550,3550,0
20240704,191400,49665390,3550,3550,3550,3550,0
20240704,191300,49665390,3550,3550,3550,3550,0
20240704,191200,49665390,3550,3550,3550,3550,0
20240704,191100,49665390,3550,3550,3550,3550,0
20240704,191000,49665390,3550,3550,3550,3550,0
20240704,190900,49665390,3550,3550,3550,3550,711
20240704,190800,49665390,3550,3550,3550,3550,0
20240704,190700,49665390,3550,3550,3550,3550,0
20240704,190600,49665390,3550,3550,3550,3550,0
20240704,190500,49665390,3550,3550,3550,3550,0
20240704,190400,49665390,3550,3550,3550,3550,0
20240704,190300,49665390,3550,3550,3550,3550,0
20240704,190200,49665390,3550,3550,3550,3550,0
20240704,190100,49665390,3550,3550,3550,3550,0
20240704,190000,49665390,3550,3550,3550,3550,0
20240704,185900,49665390,3550,3550,3550,3550,0
20240704,185800,49665390,3550,3550,3550,3550,0
20240704,185700,49665390,3550,3550,3550,3550,0
20240704,185600,49665390,3550,3550,3550,3550,0
20240704,185500,49665390,3550,3550,3550,3550,0
20240704,185400,49665390,3550,3550,3550,3550,0
20240704,185300,49665390,3550,3550,3550,3550,0
20240704,185200,49665390,3550,3550,3550,3550,0
20240704,185100,49665390,3550,3550,3550,3550,0
20240704,185000,49665390,3550,3550,3550,3550,0
20240704,184900,49665390,3550,3550,3550,3550,0
20240704,184800,49665390,3550,3550,3550,3550,0
20240704,184700,49665390,3550,3550,3550,3550,0
20240704,184600,49665390,3550,3550,3550,3550,0
20240704,184500,49665390,3550,3550,3550,3550,0
20240704,184400,49665390,3550,3550,3550,3550,0
20240704,184300,49665390,3550,3550,3550,3550,0
20240704,184200,49665390,3550,3550,3550,3550,0
20240704,184100,49665390,3550,3550,3550,3550,0
20240704,184000,49665390,3550,3550,3550,3550,0
20240704,183900,49665390,3550,3550,3550,3550,711
20240704,183800,49665390,3550,3550,3550,3550,0
20240704,183700,49665390,3550,3550,3550,3550,0
20240704,183600,49665390,3550,3550,3550,3550,0
20240704,183500,49665390,3550,3550,3550,3550,0
20240704,183400,49665390,3550,3550,3550,3550,0
20240704,183300,49665390,3550,3550,3550,3550,0
20240704,183200,49665390,3550,3550,3550,3550,0
20240704,183100,49665390,3550,3550,3550,3550,0
20240704,183000,49665390,3550,3550,3550,3550,0
20240704,182900,49665390,3550,3550,3550,3550,0
20240704,182800,49665390,3550,3550,3550,3550,0
20240704,182700,49665390,3550,3550,3550,3550,0
20240704,182600,49665390,3550,3550,3550,3550,0
20240704,182500,49665390,3550,3550,3550,3550,0
20240704,182400,49665390,3550,3550,3550,3550,0
20240704,182300,49665390,3550,3550,3550,3550,0
20240704,182200,49665390,3550,3550,3550,3550,0
20240704,182100,49665390,3550,3550,3550,3550,0
20240704,182000,49665390,3550,3550,3550,3550,0
20240704,181900,49665390,3550,3550,3550,3550,0
20240704,181800,49665390,3550,3550,3550,3550,0
20240704,181700,49665390,3550,3550,3550,3550,0
20240704,181600,49665390,3550,3550,3550,3550,0
20240704,181500,49665390,3550,3550,3550,3550,0
20240704,181400,49665390,3550,3550,3550,3550,0
20240704,181300,49665390,3550,3550,3550,3550,0
20240704,181200,49665390,3550,3550,3550,3550,0
20240704,181100,49665390,3550,3550,3550,3550,0
20240704,181000,49665390,3550,3550,3550,3550,0
20240704,180900,49665390,3550,3550,3550,3550,711
20240704,180800,49665390,3550,3550,3550,3550,0
20240704,180700,49665390,3550,3550,3550,3550,0
20240704,180600,49665390,3550,3550,3550,3550,0
20240704,180500,49665390,3550,3550,3550,3550,0
20240704,180400,49665390,3550,3550,3550,3550,0
20240704,180300,49665390,3550,3550,3550,3550,0
20240704,180200,49665390,3550,3550,3550,3550,0
20240704,180100,49665390,3550,3550,3550,3550,0
20240704,180000,49665390,3550,3550,3550,3550,0
20240704,175900,49665390,3550,3550,3550,3550,0
20240704,175800,49665390,3550,3550,3550,3550,0
20240704,175700,49665390,3550,3550,3550,3550,0
20240704,175600,49665390,3550,3550,3550,3550,0
20240704,175500,49665390,3550,3550,3550,3550,0
20240704,175400,49665390,3550,3550,3550,3550,0
20240704,175300,49665390,3550,3550,3550,3550,0
20240704,175200,49665390,3550,3550,3550,3550,0
20240704,175100,49665390,3550,3550,3550,3550,0
20240704,175000,49665390,3550,3550,3550,3550,0
20240704,174900,49665390,3550,3550,3550,3550,0
20240704,174800,49665390,3550,3550,3550,3550,0
20240704,174700,49665390,3550,3550,3550,3550,0
20240704,174600,49665390,3550,3550,3550,3550,0
20240704,174500,49665390,3550,3550,3550,3550,0
20240704,174400,49665390,3550,3550,3550,3550,0
20240704,174300,49665390,3550,3550,3550,3550,0
20240704,174200,49665390,3550,3550,3550,3550,0
20240704,174100,49665390,3550,3550,3550,3550,0
20240704,174000,49665390,3550,3550,3550,3550,0
20240704,173900,49665390,3550,3550,3550,3550,711
20240704,173800,49665390,3550,3550,3550,3550,0
20240704,173700,49665390,3550,3550,3550,3550,0
20240704,173600,49665390,3550,3550,3550,3550,0
20240704,173500,49665390,3550,3550,3550,3550,0
20240704,173400,49665390,3550,3550,3550,3550,0
20240704,173300,49665390,3550,3550,3550,3550,0
20240704,173200,49665390,3550,3550,3550,3550,0
20240704,173100,49665390,3550,3550,3550,3550,0
20240704,173000,49665390,3550,3550,3550,3550,0
20240704,172900,49665390,3550,3550,3550,3550,0
20240704,172800,49665390,3550,3550,3550,3550,0
20240704,172700,49665390,3550,3550,3550,3550,0
20240704,172600,49665390,3550,3550,3550,3550,0
20240704,172500,49665390,3550,3550,3550,3550,0
20240704,172400,49665390,3550,3550,3550,3550,0
20240704,172300,49665390,3550,3550,3550,3550,0
20240704,172200,49665390,3550,3550,3550,3550,0
20240704,172100,49665390,3550,3550,3550,3550,0
20240704,172000,49665390,3550,3550,3550,3550,0
20240704,171900,49665390,3550,3550,3550,3550,0
20240704,171800,49665390,3550,3550,3550,3550,0
20240704,171700,49665390,3550,3550,3550,3550,0
20240704,171600,49665390,3550,3550,3550,3550,0
20240704,171500,49665390,3550,3550,3550,3550,0
20240704,171400,49665390,3550,3550,3550,3550,0
20240704,171300,49665390,3550,3550,3550,3550,0
20240704,171200,49665390,3550,3550,3550,3550,0
20240704,171100,49665390,3550,3550,3550,3550,0
20240704,171000,49665390,3550,3550,3550,3550,0
20240704,170900,49665390,3550,3550,3550,3550,711
20240704,170800,49665390,3550,3550,3550,3550,0
20240704,170700,49665390,3550,3550,3550,3550,0
20240704,170600,49665390,3550,3550,3550,3550,0
20240704,170500,49665390,3550,3550,3550,3550,0
20240704,170400,49665390,3550,3550,3550,3550,0
20240704,170300,49665390,3550,3550,3550,3550,0
20240704,170200,49665390,3550,3550,3550,3550,0
20240704,170100,49665390,3550,3550,3550,3550,0
20240704,170000,49665390,3550,3550,3550,3550,0
20240704,165900,49665390,3550,3550,3550,3550,0
20240704,165800,49665390,3550,3550,3550,3550,0
20240704,165700,49665390,3550,3550,3550,3550,0
20240704,165600,49665390,3550,3550,3550,3550,0
20240704,165500,49665390,3550,3550,3550,3550,0
20240704,165400,49665390,3550,3550,3550,3550,0
20240704,165300,49665390,3550,3550,3550,3550,0
20240704,165200,49665390,3550,3550,3550,3550,0
20240704,165100,49665390,3550,3550,3550,3550,0
20240704,165000,49665390,3550,3550,3550,3550,0
20240704,164900,49665390,3550,3550,3550,3550,0
20240704,164800,49665390,3550,3550,3550,3550,0
20240704,164700,49665390,3550,3550,3550,3550,0
20240704,164600,49665390,3550,3550,3550,3550,0
20240704,164500,49665390,3550,3550,3550,3550,0
20240704,164400,49665390,3550,3550,3550,3550,0
20240704,164300,49665390,3550,3550,3550,3550,0
20240704,164200,49665390,3550,3550,3550,3550,0
20240704,164100,49665390,3550,3550,3550,3550,0
20240704,164000,49665390,3550,3550,3550,3550,0
20240704,163900,49665390,3550,3550,3550,3550,711
20240704,163800,49665390,3550,3550,3550,3550,0
20240704,163700,49665390,3550,3550,3550,3550,0
20240704,163600,49665390,3550,3550,3550,3550,0
20240704,163500,49665390,3550,3550,3550,3550,0
20240704,163400,49665390,3550,3550,3550,3550,0
20240704,163300,49665390,3550,3550,3550,3550,0
20240704,163200,49665390,3550,3550,3550,3550,0
20240704,163100,49665390,3550,3550,3550,3550,0
20240704,163000,49665390,3550,3550,3550,3550,0
20240704,162900,49665390,3550,3550,3550,3550,0
20240704,162800,49665390,3550,3550,3550,3550,0
20240704,162700,49665390,3550,3550,3550,3550,0
20240704,162600,49665390,3550,3550,3550,3550,0
20240704,162500,49665390,3550,3550,3550,3550,0
20240704,162400,49665390,3550,3550,3550,3550,0
20240704,162300,49665390,3550,3550,3550,3550,0
20240704,162200,49665390,3550,3550,3550,3550,0
20240704,162100,49665390,3550,3550,3550,3550,0
20240704,162000,49665390,3550,3550,3550,3550,0
20240704,161900,49665390,3550,3550,3550,3550,0
20240704,161800,49665390,3550,3550,3550,3550,0
20240704,161700,49665390,3550,3550,3550,3550,0
20240704,161600,49665390,3550,3550,3550,3550,0
20240704,161500,49665390,3550,3550,3550,3550,0
20240704,161400,49665390,3550,3550,3550,3550,0
20240704,161300,49665390,3550,3550,3550,3550,0
20240704,161200,49665390,3550,3550,3550,3550,0
20240704,161100,49665390,3550,3550,3550,3550,0
20240704,161000,49665390,3550,3550,3550,3550,0
20240704,160900,49665390,3550,3550,3550,3550,711
20240704,160800,49665390,3550,3550,3550,3550,0
20240704,160700,49665390,3550,3550,3550,3550,0
20240704,160600,49665390,3550,3550,3550,3550,0
20240704,160500,49665390,3550,3550,3550,3550,0
20240704,160400,49665390,3550,3550,3550,3550,0
20240704,160300,49665390,3550,3550,3550,3550,0
20240704,160200,49665390,3550,3550,3550,3550,0
20240704,160100,49665390,3550,3550,3550,3550,0
20240704,160000,49665390,3550,3550,3550,3550,0
20240704,155900,49665390,3550,3550,3550,3550,0
20240704,155800,49665390,3550,3550,3550,3550,0
20240704,155700,49665390,3550,3550,3550,3550,0
20240704,155600,49665390,3550,3550,3550,3550,0
20240704,155500,49665390,3550,3550,3550,3550,0
20240704,155400,49665390,3550,3550,3550,3550,0
20240704,155300,49665390,3550,3550,3550,3550,0
20240704,155200,49665390,3550,3550,3550,3550,0
20240704,155100,49665390,3550,3550,3550,3550,0
20240704,155000,49665390,3550,3550,3550,3550,0
20240704,154900,49665390,3550,3550,3550,3550,0
20240704,154800,49665390,3550,3550,3550,3550,0
20240704,154700,49665390,3550,3550,3550,3550,0
20240704,154600,49665390,3550,3550,3550,3550,0
20240704,154500,49665390,3550,3550,3550,3550,0
20240704,154400,49665390,3550,3550,3550,3550,0
20240704,154300,49665390,3550,3550,3550,3550,0
20240704,154200,49665390,3550,3550,3550,3550,0
20240704,154100,49665390,3550,3550,3550,3550,0
20240704,154000,49665390,3550,3550,3550,3550,0
20240704,153900,49665390,3550,3550,3550,3550,711
20240704,153800,49665390,3550,3550,3550,3550,0
20240704,153700,49665390,3550,3550,3550,3550,0
20240704,153600,49665390,3550,3550,3550,3550,0
20240704,153500,49665390,3550,3550,3550,3550,0
20240704,153400,49665390,3550,3550,3550,3550,0
20240704,153300,49665390,3550,3550,3550,3550,0
20240704,153200,49665390,3550,3550,3550,3550,0
20240704,153100,49665390,3550,3550,3550,3550,0
20240704,153000,49665390,3550,3550,3550,3550,711
20240704,152900,47141340,3555,3555,3555,3555,0
20240704,152800,47141340,3555,3555,3555,3555,0
20240704,152700,47141340,3555,3555,3555,3555,0
20240704,152600,47141340,3555,3555,3555,3555,0
20240704,152500,47141340,3555,3555,3555,3555,0
20240704,152400,47141340,3555,3555,3555,3555,0
20240704,152300,47141340,3555,3555,3555,3555,0
20240704,152200,47141340,3555,3555,3555,3555,0
20240704,152100,47141340,3555,3555,3555,3555,0
20240704,152000,47141340,3555,3555,3555,3555,0
20240704,151900,47141340,3555,3555,3555,3525,118
20240704,151800,46725210,3525,3535,3535,3525,62
20240704,151700,46506080,3570,3480,3570,3480,777
20240704,151600,43787305,3470,3470,3470,3470,0
20240704,151500,43787305,3470,3470,3470,3470,681
20240704,151400,41424235,3480,3480,3480,3480,0
20240704,151300,41424235,3480,3480,3480,3480,0
20240704,151200,41424235,3480,3480,3480,3480,1201
20240704,151100,37244755,3485,3485,3485,3485,3
20240704,151000,37234300,3480,3480,3480,3480,0
20240704,150900,37234300,3480,3480,3480,3480,0
20240704,150800,37234300,3480,3480,3480,3480,0
20240704,150700,37234300,3480,3480,3480,3480,48
20240704,150600,37067260,3480,3480,3480,3480,0
20240704,150500,37067260,3480,3480,3480,3480,221
20240704,150400,36298180,3480,3480,3480,3480,0
20240704,150300,36298180,3480,3485,3485,3480,1259
20240704,150200,31916835,3485,3485,3485,3485,2
20240704,150100,31909865,3485,3485,3485,3485,0
20240704,150000,31909865,3485,3485,3485,3485,0
20240704,145900,31909865,3485,3485,3485,3485,0
20240704,145800,31909865,3485,3485,3485,3485,0
20240704,145700,31909865,3485,3485,3485,3485,0
20240704,145600,31909865,3485,3485,3485,3485,91
20240704,145500,31592730,3485,3485,3485,3485,0
20240704,145400,31592730,3485,3485,3485,3485,0
20240704,145300,31592730,3485,3485,3485,3485,0
20240704,145200,31592730,3485,3485,3485,3485,0
20240704,145100,31592730,3485,3485,3485,3485,156
20240704,145000,31049070,3480,3485,3485,3480,624
20240704,144900,28876525,3485,3485,3485,3485,0
20240704,144800,28876525,3485,3485,3485,3485,0
20240704,144700,28876525,3485,3485,3485,3485,0
20240704,144600,28876525,3485,3485,3485,3485,0
20240704,144500,28876525,3485,3485,3485,3485,124
20240704,144400,28444385,3485,3485,3485,3485,0
20240704,144300,28444385,3485,3485,3485,3485,2
20240704,144200,28437415,3485,3485,3485,3485,1
20240704,144100,28433930,3485,3485,3485,3485,0
20240704,144000,28433930,3485,3485,3485,3485,0
20240704,143900,28433930,3485,3485,3485,3485,0
20240704,143800,28433930,3485,3485,3485,3485,0
20240704,143700,28433930,3485,3485,3485,3485,0
20240704,143600,28433930,3485,3485,3485,3485,0
20240704,143500,28433930,3485,3485,3485,3485,1
20240704,143400,28430445,3480,3480,3480,3480,0
20240704,143300,28430445,3480,3480,3480,3480,0
20240704,143200,28430445,3480,3480,3480,3480,0
20240704,143100,28430445,3480,3480,3480,3480,0
20240704,143000,28430445,3480,3480,3480,3480,0
20240704,142900,28430445,3480,3480,3480,3480,0
20240704,142800,28430445,3480,3480,3480,3480,0
20240704,142700,28430445,3480,3480,3480,3480,0
20240704,142600,28430445,3480,3480,3480,3480,1
20240704,142500,28426965,3480,3480,3480,3480,144
20240704,142400,27925845,3470,3470,3470,3470,0
20240704,142300,27925845,3470,3470,3470,3470,0
20240704,142200,27925845,3470,3470,3470,3470,0
20240704,142100,27925845,3470,3470,3470,3470,0
20240704,142000,27925845,3470,3470,3470,3470,59
20240704,141900,27721115,3470,3475,3475,3470,546
20240704,141800,25826325,3475,3475,3475,3475,0
20240704,141700,25826325,3475,3475,3475,3475,0
20240704,141600,25826325,3475,3475,3475,3475,0
20240704,141500,25826325,3475,3475,3475,3475,0
20240704,141400,25826325,3475,3475,3475,3475,0
20240704,141300,25826325,3475,3475,3475,3475,0
20240704,141200,25826325,3475,3475,3475,3475,0
20240704,141100,25826325,3475,3475,3475,3475,0
20240704,141000,25826325,3475,3475,3475,3475,0
20240704,140900,25826325,3475,3475,3475,3475,0
20240704,140800,25826325,3475,3475,3475,3475,0
20240704,140700,25826325,3475,3475,3475,3475,0
20240704,140600,25826325,3475,3475,3475,3475,0
20240704,140500,25826325,3475,3475,3475,3475,0
20240704,140400,25826325,3475,3475,3475,3475,0
20240704,140300,25826325,3475,3475,3475,3475,0
20240704,140200,25826325,3475,3475,3475,3475,0
20240704,140100,25826325,3475,3475,3475,3475,0
20240704,140000,25826325,3475,3475,3475,3475,0
20240704,135900,25826325,3475,3475,3475,3475,0
20240704,135800,25826325,3475,3475,3475,3475,0
20240704,135700,25826325,3475,3475,3475,3475,0
20240704,135600,25826325,3475,3475,3475,3475,0
20240704,135500,25826325,3475,3475,3475,3475,43
20240704,135400,25676900,3475,3475,3475,3475,55
20240704,135300,25485775,3480,3480,3480,3480,2
20240704,135200,25478815,3480,3480,3480,3480,0
20240704,135100,25478815,3480,3480,3480,3480,0
20240704,135000,25478815,3480,3480,3480,3480,0
20240704,134900,25478815,3480,3480,3480,3480,0
20240704,134800,25478815,3480,3480,3480,3480,0
20240704,134700,25478815,3480,3480,3480,3480,0
20240704,134600,25478815,3480,3480,3480,3480,0
20240704,134500,25478815,3480,3480,3480,3480,0
20240704,134400,25478815,3480,3480,3480,3480,0
20240704,134300,25478815,3480,3480,3480,3480,0
20240704,134200,25478815,3480,3480,3480,3480,0
20240704,134100,25478815,3480,3480,3480,3480,0
20240704,134000,25478815,3480,3480,3480,3480,0
20240704,133900,25478815,3480,3480,3480,3480,0
20240704,133800,25478815,3480,3480,3480,3480,0
20240704,133700,25478815,3480,3480,3480,3480,0
20240704,133600,25478815,3480,3480,3480,3480,0
20240704,133500,25478815,3480,3480,3480,3480,0
20240704,133400,25478815,3480,3480,3480,3480,5
20240704,133300,25461415,3485,3485,3485,3485,0
20240704,133200,25461415,3485,3485,3485,3485,0
20240704,133100,25461415,3485,3485,3485,3485,0
20240704,133000,25461415,3485,3485,3485,3485,0
20240704,132900,25461415,3485,3485,3485,3485,0
20240704,132800,25461415,3485,3485,3485,3485,0
20240704,132700,25461415,3485,3485,3485,3485,1
20240704,132600,25457930,3480,3485,3485,3480,36
20240704,132500,25332625,3485,3485,3485,3485,0
20240704,132400,25332625,3485,3485,3485,3485,0
20240704,132300,25332625,3485,3485,3485,3485,0
20240704,132200,25332625,3485,3485,3485,3485,0
20240704,132100,25332625,3485,3485,3485,3485,0
20240704,132000,25332625,3485,3485,3485,3485,0
20240704,131900,25332625,3485,3485,3485,3485,0
20240704,131800,25332625,3485,3485,3485,3485,0
20240704,131700,25332625,3485,3485,3485,3485,0
20240704,131600,25332625,3485,3485,3485,3485,0
20240704,131500,25332625,3485,3485,3485,3485,0
20240704,131400,25332625,3485,3485,3485,3485,0
20240704,131300,25332625,3485,3485,3485,3485,0
20240704,131200,25332625,3485,3485,3485,3485,0
20240704,131100,25332625,3485,3485,3485,3485,160
20240704,131000,24775025,3485,3485,3485,3485,0
20240704,130900,24775025,3485,3485,3485,3485,1
20240704,130800,24771540,3485,3485,3485,3485,0
20240704,130700,24771540,3485,3485,3485,3485,0
20240704,130600,24771540,3485,3485,3485,3485,0
20240704,130500,24771540,3485,3485,3485,3485,0
20240704,130400,24771540,3485,3485,3485,3485,0
20240704,130300,24771540,3485,3485,3485,3485,0
20240704,130200,24771540,3485,3485,3485,3485,0
20240704,130100,24771540,3485,3485,3485,3485,0
20240704,130000,24771540,3485,3485,3485,3485,0
20240704,125900,24771540,3485,3485,3485,3485,0
20240704,125800,24771540,3485,3485,3485,3485,0
20240704,125700,24771540,3485,3485,3485,3485,0
20240704,125600,24771540,3485,3485,3485,3485,0
20240704,125500,24771540,3485,3485,3485,3485,0
20240704,125400,24771540,3485,3485,3485,3485,3
20240704,125300,24761085,3485,3485,3485,3485,1
20240704,125200,24757600,3485,3485,3485,3485,0
20240704,125100,24757600,3485,3485,3485,3485,0
20240704,125000,24757600,3485,3485,3485,3485,0
20240704,124900,24757600,3485,3485,3485,3485,0
20240704,124800,24757600,3485,3485,3485,3485,0
20240704,124700,24757600,3485,3485,3485,3485,0
20240704,124600,24757600,3485,3485,3485,3485,0
20240704,124500,24757600,3485,3485,3485,3485,1
20240704,124400,24754115,3505,3505,3505,3505,0
20240704,124300,24754115,3505,3505,3505,3505,0
20240704,124200,24754115,3505,3505,3505,3505,0
20240704,124100,24754115,3505,3505,3505,3505,0
20240704,124000,24754115,3505,3505,3505,3505,0
20240704,123900,24754115,3505,3505,3505,3505,0
20240704,123800,24754115,3505,3505,3505,3505,0
20240704,123700,24754115,3505,3505,3505,3505,0
20240704,123600,24754115,3505,3505,3505,3505,0
20240704,123500,24754115,3505,3505,3505,3505,0
20240704,123400,24754115,3505,3505,3505,3505,0
20240704,123300,24754115,3505,3505,3505,3505,0
20240704,123200,24754115,3505,3505,3505,3505,0
20240704,123100,24754115,3505,3505,3505,3505,0
20240704,123000,24754115,3505,3505,3505,3505,0
20240704,122900,24754115,3505,3505,3505,3505,0
20240704,122800,24754115,3505,3505,3505,3505,0
20240704,122700,24754115,3505,3505,3505,3505,0
20240704,122600,24754115,3505,3505,3505,3505,0
20240704,122500,24754115,3505,3505,3505,3505,0
20240704,122400,24754115,3505,3505,3505,3505,0
20240704,122300,24754115,3505,3505,3505,3505,0
20240704,122200,24754115,3505,3505,3505,3505,0
20240704,122100,24754115,3505,3505,3505,3505,0
20240704,122000,24754115,3505,3505,3505,3505,0
20240704,121900,24754115,3505,3505,3505,3505,0
20240704,121800,24754115,3505,3505,3505,3505,0
20240704,121700,24754115,3505,3505,3505,3505,0
20240704,121600,24754115,3505,3475,3505,3475,14
20240704,121500,24705430,3475,3475,3475,3475,0
20240704,121400,24705430,3475,3475,3475,3475,0
20240704,121300,24705430,3475,3505,3505,3475,290
20240704,121200,23697620,3460,3500,3500,3460,1846
20240704,121100,17276335,3510,3510,3510,3510,0
20240704,121000,17276335,3510,3510,3510,3510,0
20240704,120900,17276335,3510,3510,3510,3510,0
20240704,120800,17276335,3510,3510,3510,3510,0
20240704,120700,17276335,3510,3510,3510,3510,0
20240704,120600,17276335,3510,3510,3510,3510,0
20240704,120500,17276335,3510,3510,3510,3510,0
20240704,120400,17276335,3510,3510,3510,3510,0
20240704,120300,17276335,3510,3510,3510,3510,0
20240704,120200,17276335,3510,3510,3510,3510,0
20240704,120100,17276335,3510,3510,3510,3510,5
20240704,120000,17258785,3510,3510,3510,3510,1
20240704,115900,17255275,3510,3510,3510,3510,0
20240704,115800,17255275,3510,3510,3510,3510,0
20240704,115700,17255275,3510,3500,3510,3500,3
20240704,115600,17244765,3510,3510,3510,3510,0
20240704,115500,17244765,3510,3510,3510,3510,0
20240704,115400,17244765,3510,3510,3510,3510,0
20240704,115300,17244765,3510,3510,3510,3510,0
20240704,115200,17244765,3510,3510,3510,3510,0
20240704,115100,17244765,3510,3510,3510,3510,0
20240704,115000,17244765,3510,3500,3510,3500,3
20240704,114900,17234245,3510,3495,3510,3495,3
20240704,114800,17223740,3495,3495,3495,3495,0
20240704,114700,17223740,3495,3495,3495,3495,0
20240704,114600,17223740,3495,3495,3495,3495,0
20240704,114500,17223740,3495,3495,3495,3495,0
20240704,114400,17223740,3495,3495,3495,3495,0
20240704,114300,17223740,3495,3495,3495,3495,0
20240704,114200,17223740,3495,3495,3495,3495,0
20240704,114100,17223740,3495,3495,3495,3495,0
20240704,114000,17223740,3495,3495,3495,3495,0
20240704,113900,17223740,3495,3495,3495,3495,0
20240704,113800,17223740,3495,3495,3495,3495,0
20240704,113700,17223740,3495,3495,3495,3495,0
20240704,113600,17223740,3495,3495,3495,3495,19
20240704,113500,17157335,3495,3495,3495,3495,0
20240704,113400,17157335,3495,3495,3495,3495,0
20240704,113300,17157335,3495,3495,3495,3495,0
20240704,113200,17157335,3495,3495,3495,3495,0
20240704,113100,17157335,3495,3495,3495,3495,0
20240704,113000,17157335,3495,3495,3495,3495,0
20240704,112900,17157335,3495,3495,3495,3495,0
20240704,112800,17157335,3495,3495,3495,3495,0
20240704,112700,17157335,3495,3495,3495,3495,0
20240704,112600,17157335,3495,3495,3495,3495,0
20240704,112500,17157335,3495,3495,3495,3495,0
20240704,112400,17157335,3495,3495,3495,3495,0
20240704,112300,17157335,3495,3495,3495,3495,0
20240704,112200,17157335,3495,3495,3495,3495,0
20240704,112100,17157335,3495,3495,3495,3495,2
20240704,112000,17150345,3500,3500,3500,3500,0
20240704,111900,17150345,3500,3500,3500,3500,0
20240704,111800,17150345,3500,3500,3500,3500,1
20240704,111700,17146845,3510,3510,3510,3510,0
20240704,111600,17146845,3510,3510,3510,3510,0
20240704,111500,17146845,3510,3510,3510,3510,0
20240704,111400,17146845,3510,3510,3510,3510,0
20240704,111300,17146845,3510,3510,3510,3510,0
20240704,111200,17146845,3510,3510,3510,3510,0
20240704,111100,17146845,3510,3510,3510,3510,0
20240704,111000,17146845,3510,3510,3510,3510,0
20240704,110900,17146845,3510,3510,3510,3510,0
20240704,110800,17146845,3510,3510,3510,3510,0
20240704,110700,17146845,3510,3510,3510,3510,0
20240704,110600,17146845,3510,3500,3510,3500,3
20240704,110500,17136335,3500,3500,3500,3500,0
20240704,110400,17136335,3500,3500,3500,3500,0
20240704,110300,17136335,3500,3500,3500,3500,20
20240704,110200,17066335,3500,3500,3500,3500,0
20240704,110100,17066335,3500,3500,3500,3500,0
20240704,110000,17066335,3500,3500,3500,3500,0
20240704,105900,17066335,3500,3500,3500,3500,1
20240704,105800,17062835,3500,3495,3500,3495,8
20240704,105700,17034860,3495,3490,3495,3490,3
20240704,105600,17024380,3490,3490,3490,3490,0
20240704,105500,17024380,3490,3490,3490,3490,0
20240704,105400,17024380,3490,3490,3490,3490,2
20240704,105300,17017400,3490,3495,3495,3490,2168
20240704,105200,9450540,3495,3495,3495,3495,2
20240704,105100,9443550,3495,3495,3495,3495,0
20240704,105000,9443550,3495,3495,3495,3495,0
20240704,104900,9443550,3495,3495,3495,3495,20
20240704,104800,9373650,3495,3495,3495,3495,0
20240704,104700,9373650,3495,3495,3495,3495,0
20240704,104600,9373650,3495,3495,3495,3495,0
20240704,104500,9373650,3495,3495,3495,3495,1
20240704,104400,9370155,3495,3495,3495,3495,0
20240704,104300,9370155,3495,3495,3495,3495,1109
20240704,104200,5494200,3500,3500,3500,3500,1
20240704,104100,5490700,3500,3500,3500,3500,0
20240704,104000,5490700,3500,3500,3500,3500,0
20240704,103900,5490700,3500,3500,3500,3500,0
20240704,103800,5490700,3500,3500,3500,3500,0
20240704,103700,5490700,3500,3500,3500,3500,0
20240704,103600,5490700,3500,3500,3500,3500,0
20240704,103500,5490700,3500,3500,3500,3500,0
20240704,103400,5490700,3500,3500,3500,3500,40
20240704,103300,5350700,3500,3500,3500,3500,0
20240704,103200,5350700,3500,3500,3500,3500,0
20240704,103100,5350700,3500,3500,3500,3500,500
20240704,103000,3600700,3500,3500,3500,3500,0
20240704,102900,3600700,3500,3500,3500,3500,2
20240704,102800,3593700,3500,3500,3500,3500,0
20240704,102700,3593700,3500,3500,3500,3500,0
20240704,102600,3593700,3500,3500,3500,3500,20
20240704,102500,3523700,3500,3505,3505,3500,83
20240704,102400,3233160,3510,3510,3510,3510,0
20240704,102300,3233160,3510,3510,3510,3510,0
20240704,102200,3233160,3510,3510,3510,3510,0
20240704,102100,3233160,3510,3510,3510,3510,0
20240704,102000,3233160,3510,3515,3515,3510,49
20240704,101900,3061165,3515,3515,3515,3515,4
20240704,101800,3047105,3515,3515,3515,3515,0
20240704,101700,3047105,3515,3515,3515,3515,0
20240704,101600,3047105,3515,3515,3515,3515,0
20240704,101500,3047105,3515,3515,3515,3515,2
20240704,101400,3040075,3515,3515,3515,3515,0
20240704,101300,3040075,3515,3515,3515,3515,0
20240704,101200,3040075,3515,3515,3515,3515,2
20240704,101100,3033045,3515,3515,3515,3515,0
20240704,101000,3033045,3515,3515,3515,3515,0
20240704,100900,3033045,3515,3515,3515,3515,0
20240704,100800,3033045,3515,3515,3515,3515,0
20240704,100700,3033045,3515,3520,3520,3515,309
20240704,100600,1946860,3530,3540,3545,3530,30
20240704,100500,1840700,3540,3540,3540,3540,1
20240704,100400,1837160,3540,3540,3540,3540,3
20240704,100300,1826540,3540,3540,3540,3540,0
20240704,100200,1826540,3540,3530,3540,3530,4
20240704,100100,1812405,3530,3530,3530,3530,0
20240704,100000,1812405,3530,3530,3530,3530,0
20240704,095900,1812405,3530,3530,3530,3530,0
20240704,095800,1812405,3530,3530,3530,3530,1
20240704,095700,1808875,3540,3525,3540,3525,2
20240704,095600,1801810,3515,3515,3515,3515,1
20240704,095500,1798295,3515,3515,3515,3515,2
20240704,095400,1791265,3515,3540,3540,3515,2
20240704,095300,1784210,3520,3520,3520,3520,1
20240704,095200,1780690,3520,3520,3520,3520,0
20240704,095100,1780690,3520,3520,3520,3520,1
20240704,095000,1777170,3520,3520,3520,3520,0
20240704,094900,1777170,3520,3520,3520,3520,0
20240704,094800,1777170,3520,3520,3520,3520,1
20240704,094700,1773650,3515,3515,3515,3515,0
20240704,094600,1773650,3515,3520,3520,3510,15
20240704,094500,1720975,3520,3520,3520,3520,0
20240704,094400,1720975,3520,3520,3520,3520,0
20240704,094300,1720975,3520,3520,3520,3520,0
20240704,094200,1720975,3520,3520,3520,3520,0
20240704,094100,1720975,3520,3520,3520,3520,0
20240704,094000,1720975,3520,3520,3520,3520,0
20240704,093900,1720975,3520,3520,3520,3520,0
20240704,093800,1720975,3520,3520,3520,3520,0
20240704,093700,1720975,3520,3520,3520,3520,0
20240704,093600,1720975,3520,3520,3520,3520,0
20240704,093500,1720975,3520,3520,3520,3520,0
20240704,093400,1720975,3520,3520,3520,3520,0
20240704,093300,1720975,3520,3520,3520,3520,0
20240704,093200,1720975,3520,3520,3520,3520,5
20240704,093100,1703375,3540,3540,3540,3540,0
20240704,093000,1703375,3540,3540,3540,3540,0
20240704,092900,1703375,3540,3540,3540,3540,0
20240704,092800,1703375,3540,3525,3540,3525,2
20240704,092700,1696310,3525,3525,3525,3525,0
20240704,092600,1696310,3525,3525,3525,3525,0
20240704,092500,1696310,3525,3525,3525,3525,0
20240704,092400,1696310,3525,3525,3525,3525,0
20240704,092300,1696310,3525,3525,3525,3525,0
20240704,092200,1696310,3525,3525,3525,3525,0
20240704,092100,1696310,3525,3525,3525,3525,0
20240704,092000,1696310,3525,3525,3525,3525,0
20240704,091900,1696310,3525,3515,3525,3515,7
20240704,091800,1671675,3515,3515,3515,3515,2
20240704,091700,1664645,3505,3505,3505,3505,27
20240704,091600,1570010,3510,3510,3510,3510,4
20240704,091500,1555970,3510,3510,3525,3510,6
20240704,091400,1534895,3510,3510,3510,3510,6
20240704,091300,1513835,3510,3510,3510,3510,7
20240704,091200,1489265,3510,3505,3510,3505,6
20240704,091100,1468215,3505,3505,3530,3500,10
20240704,091000,1433150,3495,3515,3515,3495,26
20240704,090900,1342130,3515,3515,3515,3505,22
20240704,090800,1264970,3550,3550,3550,3550,0
20240704,090700,1264970,3550,3550,3550,3550,0
20240704,090600,1264970,3550,3550,3550,3550,0
20240704,090500,1264970,3550,3550,3550,3550,0
20240704,090400,1264970,3550,3550,3550,3550,0
20240704,090300,1264970,3550,3550,3550,3550,200
20240704,090200,554970,3550,3550,3550,3550,1
20240704,090100,551420,3490,3490,3490,3490,0
20240704,090000,551420,3490,3490,3490,3490,158