KissMeData/134580/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,202800,51393250,2980,2980,2980,2980,68
20240704,202700,51393250,2980,2980,2980,2980,0
20240704,202600,51393250,2980,2980,2980,2980,0
20240704,202500,51393250,2980,2980,2980,2980,0
20240704,202400,51393250,2980,2980,2980,2980,0
20240704,202300,51393250,2980,2980,2980,2980,0
20240704,202200,51393250,2980,2980,2980,2980,0
20240704,202100,51393250,2980,2980,2980,2980,0
20240704,202000,51393250,2980,2980,2980,2980,0
20240704,201900,51393250,2980,2980,2980,2980,0
20240704,201800,51393250,2980,2980,2980,2980,0
20240704,201700,51393250,2980,2980,2980,2980,0
20240704,201600,51393250,2980,2980,2980,2980,0
20240704,201500,51393250,2980,2980,2980,2980,0
20240704,201400,51393250,2980,2980,2980,2980,0
20240704,201300,51393250,2980,2980,2980,2980,0
20240704,201200,51393250,2980,2980,2980,2980,0
20240704,201100,51393250,2980,2980,2980,2980,0
20240704,201000,51393250,2980,2980,2980,2980,0
20240704,200900,51393250,2980,2980,2980,2980,0
20240704,200800,51393250,2980,2980,2980,2980,0
20240704,200700,51393250,2980,2980,2980,2980,0
20240704,200600,51393250,2980,2980,2980,2980,0
20240704,200500,51393250,2980,2980,2980,2980,0
20240704,200400,51393250,2980,2980,2980,2980,0
20240704,200300,51393250,2980,2980,2980,2980,0
20240704,200200,51393250,2980,2980,2980,2980,0
20240704,200100,51393250,2980,2980,2980,2980,0
20240704,200000,51393250,2980,2980,2980,2980,0
20240704,195900,51393250,2980,2980,2980,2980,0
20240704,195800,51393250,2980,2980,2980,2980,68
20240704,195700,51393250,2980,2980,2980,2980,0
20240704,195600,51393250,2980,2980,2980,2980,0
20240704,195500,51393250,2980,2980,2980,2980,0
20240704,195400,51393250,2980,2980,2980,2980,0
20240704,195300,51393250,2980,2980,2980,2980,0
20240704,195200,51393250,2980,2980,2980,2980,0
20240704,195100,51393250,2980,2980,2980,2980,0
20240704,195000,51393250,2980,2980,2980,2980,0
20240704,194900,51393250,2980,2980,2980,2980,0
20240704,194800,51393250,2980,2980,2980,2980,0
20240704,194700,51393250,2980,2980,2980,2980,0
20240704,194600,51393250,2980,2980,2980,2980,0
20240704,194500,51393250,2980,2980,2980,2980,0
20240704,194400,51393250,2980,2980,2980,2980,0
20240704,194300,51393250,2980,2980,2980,2980,0
20240704,194200,51393250,2980,2980,2980,2980,0
20240704,194100,51393250,2980,2980,2980,2980,0
20240704,194000,51393250,2980,2980,2980,2980,0
20240704,193900,51393250,2980,2980,2980,2980,0
20240704,193800,51393250,2980,2980,2980,2980,0
20240704,193700,51393250,2980,2980,2980,2980,0
20240704,193600,51393250,2980,2980,2980,2980,0
20240704,193500,51393250,2980,2980,2980,2980,0
20240704,193400,51393250,2980,2980,2980,2980,0
20240704,193300,51393250,2980,2980,2980,2980,0
20240704,193200,51393250,2980,2980,2980,2980,0
20240704,193100,51393250,2980,2980,2980,2980,0
20240704,193000,51393250,2980,2980,2980,2980,0
20240704,192900,51393250,2980,2980,2980,2980,0
20240704,192800,51393250,2980,2980,2980,2980,68
20240704,192700,51393250,2980,2980,2980,2980,0
20240704,192600,51393250,2980,2980,2980,2980,0
20240704,192500,51393250,2980,2980,2980,2980,0
20240704,192400,51393250,2980,2980,2980,2980,0
20240704,192300,51393250,2980,2980,2980,2980,0
20240704,192200,51393250,2980,2980,2980,2980,0
20240704,192100,51393250,2980,2980,2980,2980,0
20240704,192000,51393250,2980,2980,2980,2980,0
20240704,191900,51393250,2980,2980,2980,2980,0
20240704,191800,51393250,2980,2980,2980,2980,0
20240704,191700,51393250,2980,2980,2980,2980,0
20240704,191600,51393250,2980,2980,2980,2980,0
20240704,191500,51393250,2980,2980,2980,2980,0
20240704,191400,51393250,2980,2980,2980,2980,0
20240704,191300,51393250,2980,2980,2980,2980,0
20240704,191200,51393250,2980,2980,2980,2980,0
20240704,191100,51393250,2980,2980,2980,2980,0
20240704,191000,51393250,2980,2980,2980,2980,0
20240704,190900,51393250,2980,2980,2980,2980,0
20240704,190800,51393250,2980,2980,2980,2980,0
20240704,190700,51393250,2980,2980,2980,2980,0
20240704,190600,51393250,2980,2980,2980,2980,0
20240704,190500,51393250,2980,2980,2980,2980,0
20240704,190400,51393250,2980,2980,2980,2980,0
20240704,190300,51393250,2980,2980,2980,2980,0
20240704,190200,51393250,2980,2980,2980,2980,0
20240704,190100,51393250,2980,2980,2980,2980,0
20240704,190000,51393250,2980,2980,2980,2980,0
20240704,185900,51393250,2980,2980,2980,2980,0
20240704,185800,51393250,2980,2980,2980,2980,68
20240704,185700,51393250,2980,2980,2980,2980,0
20240704,185600,51393250,2980,2980,2980,2980,0
20240704,185500,51393250,2980,2980,2980,2980,0
20240704,185400,51393250,2980,2980,2980,2980,0
20240704,185300,51393250,2980,2980,2980,2980,0
20240704,185200,51393250,2980,2980,2980,2980,0
20240704,185100,51393250,2980,2980,2980,2980,0
20240704,185000,51393250,2980,2980,2980,2980,0
20240704,184900,51393250,2980,2980,2980,2980,0
20240704,184800,51393250,2980,2980,2980,2980,0
20240704,184700,51393250,2980,2980,2980,2980,0
20240704,184600,51393250,2980,2980,2980,2980,0
20240704,184500,51393250,2980,2980,2980,2980,0
20240704,184400,51393250,2980,2980,2980,2980,0
20240704,184300,51393250,2980,2980,2980,2980,0
20240704,184200,51393250,2980,2980,2980,2980,0
20240704,184100,51393250,2980,2980,2980,2980,0
20240704,184000,51393250,2980,2980,2980,2980,0
20240704,183900,51393250,2980,2980,2980,2980,0
20240704,183800,51393250,2980,2980,2980,2980,0
20240704,183700,51393250,2980,2980,2980,2980,0
20240704,183600,51393250,2980,2980,2980,2980,0
20240704,183500,51393250,2980,2980,2980,2980,0
20240704,183400,51393250,2980,2980,2980,2980,0
20240704,183300,51393250,2980,2980,2980,2980,0
20240704,183200,51393250,2980,2980,2980,2980,0
20240704,183100,51393250,2980,2980,2980,2980,0
20240704,183000,51393250,2980,2980,2980,2980,0
20240704,182900,51393250,2980,2980,2980,2980,0
20240704,182800,51393250,2980,2980,2980,2980,68
20240704,182700,51393250,2980,2980,2980,2980,0
20240704,182600,51393250,2980,2980,2980,2980,0
20240704,182500,51393250,2980,2980,2980,2980,0
20240704,182400,51393250,2980,2980,2980,2980,0
20240704,182300,51393250,2980,2980,2980,2980,0
20240704,182200,51393250,2980,2980,2980,2980,0
20240704,182100,51393250,2980,2980,2980,2980,0
20240704,182000,51393250,2980,2980,2980,2980,0
20240704,181900,51393250,2980,2980,2980,2980,0
20240704,181800,51393250,2980,2980,2980,2980,0
20240704,181700,51393250,2980,2980,2980,2980,0
20240704,181600,51393250,2980,2980,2980,2980,0
20240704,181500,51393250,2980,2980,2980,2980,0
20240704,181400,51393250,2980,2980,2980,2980,0
20240704,181300,51393250,2980,2980,2980,2980,0
20240704,181200,51393250,2980,2980,2980,2980,0
20240704,181100,51393250,2980,2980,2980,2980,0
20240704,181000,51393250,2980,2980,2980,2980,0
20240704,180900,51393250,2980,2980,2980,2980,0
20240704,180800,51393250,2980,2980,2980,2980,0
20240704,180700,51393250,2980,2980,2980,2980,0
20240704,180600,51393250,2980,2980,2980,2980,0
20240704,180500,51393250,2980,2980,2980,2980,0
20240704,180400,51393250,2980,2980,2980,2980,0
20240704,180300,51393250,2980,2980,2980,2980,0
20240704,180200,51393250,2980,2980,2980,2980,0
20240704,180100,51393250,2980,2980,2980,2980,0
20240704,180000,51393250,2980,2980,2980,2980,0
20240704,175900,51393250,2980,2980,2980,2980,0
20240704,175800,51393250,2980,2980,2980,2980,68
20240704,175700,51393250,2980,2980,2980,2980,0
20240704,175600,51393250,2980,2980,2980,2980,0
20240704,175500,51393250,2980,2980,2980,2980,0
20240704,175400,51393250,2980,2980,2980,2980,0
20240704,175300,51393250,2980,2980,2980,2980,0
20240704,175200,51393250,2980,2980,2980,2980,0
20240704,175100,51393250,2980,2980,2980,2980,0
20240704,175000,51393250,2980,2980,2980,2980,0
20240704,174900,51393250,2980,2980,2980,2980,0
20240704,174800,51393250,2980,2980,2980,2980,0
20240704,174700,51393250,2980,2980,2980,2980,0
20240704,174600,51393250,2980,2980,2980,2980,0
20240704,174500,51393250,2980,2980,2980,2980,0
20240704,174400,51393250,2980,2980,2980,2980,0
20240704,174300,51393250,2980,2980,2980,2980,0
20240704,174200,51393250,2980,2980,2980,2980,0
20240704,174100,51393250,2980,2980,2980,2980,0
20240704,174000,51393250,2980,2980,2980,2980,0
20240704,173900,51393250,2980,2980,2980,2980,0
20240704,173800,51393250,2980,2980,2980,2980,0
20240704,173700,51393250,2980,2980,2980,2980,0
20240704,173600,51393250,2980,2980,2980,2980,0
20240704,173500,51393250,2980,2980,2980,2980,0
20240704,173400,51393250,2980,2980,2980,2980,0
20240704,173300,51393250,2980,2980,2980,2980,0
20240704,173200,51393250,2980,2980,2980,2980,0
20240704,173100,51393250,2980,2980,2980,2980,0
20240704,173000,51393250,2980,2980,2980,2980,0
20240704,172900,51393250,2980,2980,2980,2980,0
20240704,172800,51393250,2980,2980,2980,2980,68
20240704,172700,51393250,2980,2980,2980,2980,0
20240704,172600,51393250,2980,2980,2980,2980,0
20240704,172500,51393250,2980,2980,2980,2980,0
20240704,172400,51393250,2980,2980,2980,2980,0
20240704,172300,51393250,2980,2980,2980,2980,0
20240704,172200,51393250,2980,2980,2980,2980,0
20240704,172100,51393250,2980,2980,2980,2980,0
20240704,172000,51393250,2980,2980,2980,2980,0
20240704,171900,51393250,2980,2980,2980,2980,0
20240704,171800,51393250,2980,2980,2980,2980,0
20240704,171700,51393250,2980,2980,2980,2980,0
20240704,171600,51393250,2980,2980,2980,2980,0
20240704,171500,51393250,2980,2980,2980,2980,0
20240704,171400,51393250,2980,2980,2980,2980,0
20240704,171300,51393250,2980,2980,2980,2980,0
20240704,171200,51393250,2980,2980,2980,2980,0
20240704,171100,51393250,2980,2980,2980,2980,0
20240704,171000,51393250,2980,2980,2980,2980,0
20240704,170900,51393250,2980,2980,2980,2980,0
20240704,170800,51393250,2980,2980,2980,2980,0
20240704,170700,51393250,2980,2980,2980,2980,0
20240704,170600,51393250,2980,2980,2980,2980,0
20240704,170500,51393250,2980,2980,2980,2980,0
20240704,170400,51393250,2980,2980,2980,2980,0
20240704,170300,51393250,2980,2980,2980,2980,0
20240704,170200,51393250,2980,2980,2980,2980,0
20240704,170100,51393250,2980,2980,2980,2980,0
20240704,170000,51393250,2980,2980,2980,2980,0
20240704,165900,51393250,2980,2980,2980,2980,0
20240704,165800,51393250,2980,2980,2980,2980,68
20240704,165700,51393250,2980,2980,2980,2980,0
20240704,165600,51393250,2980,2980,2980,2980,0
20240704,165500,51393250,2980,2980,2980,2980,0
20240704,165400,51393250,2980,2980,2980,2980,0
20240704,165300,51393250,2980,2980,2980,2980,0
20240704,165200,51393250,2980,2980,2980,2980,0
20240704,165100,51393250,2980,2980,2980,2980,0
20240704,165000,51393250,2980,2980,2980,2980,0
20240704,164900,51393250,2980,2980,2980,2980,0
20240704,164800,51393250,2980,2980,2980,2980,0
20240704,164700,51393250,2980,2980,2980,2980,0
20240704,164600,51393250,2980,2980,2980,2980,0
20240704,164500,51393250,2980,2980,2980,2980,0
20240704,164400,51393250,2980,2980,2980,2980,0
20240704,164300,51393250,2980,2980,2980,2980,0
20240704,164200,51393250,2980,2980,2980,2980,0
20240704,164100,51393250,2980,2980,2980,2980,0
20240704,164000,51393250,2980,2980,2980,2980,0
20240704,163900,51393250,2980,2980,2980,2980,0
20240704,163800,51393250,2980,2980,2980,2980,0
20240704,163700,51393250,2980,2980,2980,2980,0
20240704,163600,51393250,2980,2980,2980,2980,0
20240704,163500,51393250,2980,2980,2980,2980,0
20240704,163400,51393250,2980,2980,2980,2980,0
20240704,163300,51393250,2980,2980,2980,2980,0
20240704,163200,51393250,2980,2980,2980,2980,0
20240704,163100,51393250,2980,2980,2980,2980,0
20240704,163000,51393250,2980,2980,2980,2980,0
20240704,162900,51393250,2980,2980,2980,2980,0
20240704,162800,51393250,2980,2980,2980,2980,68
20240704,162700,51393250,2980,2980,2980,2980,0
20240704,162600,51393250,2980,2980,2980,2980,0
20240704,162500,51393250,2980,2980,2980,2980,0
20240704,162400,51393250,2980,2980,2980,2980,0
20240704,162300,51393250,2980,2980,2980,2980,0
20240704,162200,51393250,2980,2980,2980,2980,0
20240704,162100,51393250,2980,2980,2980,2980,0
20240704,162000,51393250,2980,2980,2980,2980,0
20240704,161900,51393250,2980,2980,2980,2980,0
20240704,161800,51393250,2980,2980,2980,2980,0
20240704,161700,51393250,2980,2980,2980,2980,0
20240704,161600,51393250,2980,2980,2980,2980,0
20240704,161500,51393250,2980,2980,2980,2980,0
20240704,161400,51393250,2980,2980,2980,2980,0
20240704,161300,51393250,2980,2980,2980,2980,0
20240704,161200,51393250,2980,2980,2980,2980,0
20240704,161100,51393250,2980,2980,2980,2980,0
20240704,161000,51393250,2980,2980,2980,2980,0
20240704,160900,51393250,2980,2980,2980,2980,0
20240704,160800,51393250,2980,2980,2980,2980,0
20240704,160700,51393250,2980,2980,2980,2980,0
20240704,160600,51393250,2980,2980,2980,2980,0
20240704,160500,51393250,2980,2980,2980,2980,0
20240704,160400,51393250,2980,2980,2980,2980,0
20240704,160300,51393250,2980,2980,2980,2980,0
20240704,160200,51393250,2980,2980,2980,2980,0
20240704,160100,51393250,2980,2980,2980,2980,0
20240704,160000,51393250,2980,2980,2980,2980,0
20240704,155900,51393250,2980,2980,2980,2980,0
20240704,155800,51393250,2980,2980,2980,2980,68
20240704,155700,51393250,2980,2980,2980,2980,0
20240704,155600,51393250,2980,2980,2980,2980,0
20240704,155500,51393250,2980,2980,2980,2980,0
20240704,155400,51393250,2980,2980,2980,2980,0
20240704,155300,51393250,2980,2980,2980,2980,0
20240704,155200,51393250,2980,2980,2980,2980,0
20240704,155100,51393250,2980,2980,2980,2980,0
20240704,155000,51393250,2980,2980,2980,2980,0
20240704,154900,51393250,2980,2980,2980,2980,0
20240704,154800,51393250,2980,2980,2980,2980,0
20240704,154700,51393250,2980,2980,2980,2980,0
20240704,154600,51393250,2980,2980,2980,2980,0
20240704,154500,51393250,2980,2980,2980,2980,0
20240704,154400,51393250,2980,2980,2980,2980,0
20240704,154300,51393250,2980,2980,2980,2980,0
20240704,154200,51393250,2980,2980,2980,2980,0
20240704,154100,51393250,2980,2980,2980,2980,0
20240704,154000,51393250,2980,2980,2980,2980,0
20240704,153900,51393250,2980,2980,2980,2980,0
20240704,153800,51393250,2980,2980,2980,2980,0
20240704,153700,51393250,2980,2980,2980,2980,0
20240704,153600,51393250,2980,2980,2980,2980,0
20240704,153500,51393250,2980,2980,2980,2980,0
20240704,153400,51393250,2980,2980,2980,2980,0
20240704,153300,51393250,2980,2980,2980,2980,0
20240704,153200,51393250,2980,2980,2980,2980,0
20240704,153100,51393250,2980,2980,2980,2980,0
20240704,153000,51393250,2980,2980,2980,2980,68
20240704,152900,51190610,2980,2980,2980,2980,0
20240704,152800,51190610,2980,2980,2980,2980,0
20240704,152700,51190610,2980,2980,2980,2980,0
20240704,152600,51190610,2980,2980,2980,2980,0
20240704,152500,51190610,2980,2980,2980,2980,0
20240704,152400,51190610,2980,2980,2980,2980,0
20240704,152300,51190610,2980,2980,2980,2980,0
20240704,152200,51190610,2980,2980,2980,2980,0
20240704,152100,51190610,2980,2980,2980,2980,0
20240704,152000,51190610,2980,2980,2980,2980,0
20240704,151900,51190610,2980,2980,2980,2980,0
20240704,151800,51190610,2980,2980,2980,2980,0
20240704,151700,51190610,2980,2975,2980,2975,50
20240704,151600,51041830,2965,2975,2975,2965,129
20240704,151500,50659060,2990,2990,2990,2990,0
20240704,151400,50659060,2990,2990,2990,2990,0
20240704,151300,50659060,2990,2990,2990,2990,15
20240704,151200,50614210,2970,2970,2970,2970,0
20240704,151100,50614210,2970,2970,2970,2970,41
20240704,151000,50492440,2995,2975,2995,2975,7
20240704,150900,50471515,2980,2980,2980,2980,2
20240704,150800,50465555,2970,2970,2970,2970,0
20240704,150700,50465555,2970,2970,2970,2970,0
20240704,150600,50465555,2970,2970,2970,2970,0
20240704,150500,50465555,2970,2970,2970,2970,0
20240704,150400,50465555,2970,2970,2970,2970,0
20240704,150300,50465555,2970,2990,2990,2970,200
20240704,150200,49871100,3010,3010,3010,3010,0
20240704,150100,49871100,3010,3010,3010,3010,0
20240704,150000,49871100,3010,3010,3010,3010,0
20240704,145900,49871100,3010,3010,3010,3010,0
20240704,145800,49871100,3010,3010,3010,3010,0
20240704,145700,49871100,3010,3010,3010,3010,0
20240704,145600,49871100,3010,3010,3010,3010,0
20240704,145500,49871100,3010,3010,3010,3010,0
20240704,145400,49871100,3010,3010,3010,3010,0
20240704,145300,49871100,3010,3010,3010,3010,0
20240704,145200,49871100,3010,3010,3010,3010,0
20240704,145100,49871100,3010,3010,3010,3010,0
20240704,145000,49871100,3010,3010,3010,3010,0
20240704,144900,49871100,3010,3010,3010,3010,0
20240704,144800,49871100,3010,3010,3010,3010,0
20240704,144700,49871100,3010,3010,3010,3010,0
20240704,144600,49871100,3010,3010,3010,3010,0
20240704,144500,49871100,3010,3010,3010,3010,1
20240704,144400,49868090,3015,3015,3015,3015,0
20240704,144300,49868090,3015,3015,3015,3015,0
20240704,144200,49868090,3015,3015,3015,3015,0
20240704,144100,49868090,3015,3015,3015,3015,0
20240704,144000,49868090,3015,3015,3015,3015,0
20240704,143900,49868090,3015,3015,3015,3015,0
20240704,143800,49868090,3015,3015,3015,3015,1
20240704,143700,49865075,3015,3015,3015,3015,0
20240704,143600,49865075,3015,3015,3015,3015,0
20240704,143500,49865075,3015,3015,3015,3015,0
20240704,143400,49865075,3015,3015,3015,3015,0
20240704,143300,49865075,3015,3015,3015,3015,0
20240704,143200,49865075,3015,3015,3015,3015,0
20240704,143100,49865075,3015,2990,3015,2990,500
20240704,143000,48365815,2985,2985,2985,2985,0
20240704,142900,48365815,2985,2985,2985,2985,0
20240704,142800,48365815,2985,2985,2985,2985,0
20240704,142700,48365815,2985,2985,2985,2985,0
20240704,142600,48365815,2985,2985,2985,2985,0
20240704,142500,48365815,2985,2985,2985,2985,0
20240704,142400,48365815,2985,2985,2985,2985,0
20240704,142300,48365815,2985,2985,2985,2985,0
20240704,142200,48365815,2985,2985,2985,2985,0
20240704,142100,48365815,2985,2985,2985,2985,0
20240704,142000,48365815,2985,2985,2985,2985,0
20240704,141900,48365815,2985,2985,2985,2985,0
20240704,141800,48365815,2985,2985,2985,2985,0
20240704,141700,48365815,2985,2985,2985,2985,0
20240704,141600,48365815,2985,2985,2985,2985,0
20240704,141500,48365815,2985,2985,2985,2985,0
20240704,141400,48365815,2985,2985,2985,2985,0
20240704,141300,48365815,2985,2985,2985,2985,0
20240704,141200,48365815,2985,2980,2985,2980,507
20240704,141100,46852595,2975,2975,2975,2975,0
20240704,141000,46852595,2975,2975,2975,2975,0
20240704,140900,46852595,2975,2975,2975,2975,0
20240704,140800,46852595,2975,2975,2975,2975,0
20240704,140700,46852595,2975,2975,2975,2975,135
20240704,140600,46450970,2970,2970,2970,2970,107
20240704,140500,46133180,2965,2965,2965,2965,0
20240704,140400,46133180,2965,2965,2965,2965,0
20240704,140300,46133180,2965,2965,2965,2965,0
20240704,140200,46133180,2965,2965,2965,2965,0
20240704,140100,46133180,2965,2965,2965,2965,0
20240704,140000,46133180,2965,2965,2965,2965,0
20240704,135900,46133180,2965,2965,2965,2965,4
20240704,135800,46121320,2965,2965,2965,2965,0
20240704,135700,46121320,2965,2965,2965,2965,0
20240704,135600,46121320,2965,2965,2965,2965,0
20240704,135500,46121320,2965,2965,2965,2965,100
20240704,135400,45824820,2965,2965,2965,2965,73
20240704,135300,45608375,2960,2960,2960,2960,0
20240704,135200,45608375,2960,2960,2960,2960,0
20240704,135100,45608375,2960,2960,2960,2960,0
20240704,135000,45608375,2960,2965,2965,2960,589
20240704,134900,43863470,2975,2975,2975,2975,0
20240704,134800,43863470,2975,2975,2975,2975,0
20240704,134700,43863470,2975,2975,2975,2975,0
20240704,134600,43863470,2975,2975,2975,2975,0
20240704,134500,43863470,2975,2975,2975,2975,0
20240704,134400,43863470,2975,2975,2975,2975,0
20240704,134300,43863470,2975,2975,2975,2975,0
20240704,134200,43863470,2975,2975,2975,2975,10
20240704,134100,43833720,2985,2985,2985,2985,0
20240704,134000,43833720,2985,2985,2985,2985,0
20240704,133900,43833720,2985,2985,2985,2985,0
20240704,133800,43833720,2985,2985,2985,2985,0
20240704,133700,43833720,2985,2985,2985,2985,0
20240704,133600,43833720,2985,2985,2985,2985,0
20240704,133500,43833720,2985,2985,2985,2985,0
20240704,133400,43833720,2985,2985,2985,2985,1
20240704,133300,43830735,2965,2965,2965,2965,0
20240704,133200,43830735,2965,2965,2965,2965,0
20240704,133100,43830735,2965,2965,2965,2965,0
20240704,133000,43830735,2965,2965,2965,2965,0
20240704,132900,43830735,2965,2965,2965,2965,0
20240704,132800,43830735,2965,2965,2965,2965,0
20240704,132700,43830735,2965,2965,2965,2965,0
20240704,132600,43830735,2965,2965,2965,2965,0
20240704,132500,43830735,2965,2965,2965,2965,442
20240704,132400,42520205,2985,2985,2985,2985,0
20240704,132300,42520205,2985,2985,2985,2985,0
20240704,132200,42520205,2985,2985,2985,2985,1
20240704,132100,42517220,2985,2985,2985,2985,0
20240704,132000,42517220,2985,2985,2985,2985,0
20240704,131900,42517220,2985,2985,2985,2985,0
20240704,131800,42517220,2985,2985,2985,2985,0
20240704,131700,42517220,2985,2985,2985,2985,0
20240704,131600,42517220,2985,2985,2985,2985,0
20240704,131500,42517220,2985,2985,2985,2985,0
20240704,131400,42517220,2985,2985,2985,2985,0
20240704,131300,42517220,2985,2985,2985,2985,0
20240704,131200,42517220,2985,2985,2985,2985,0
20240704,131100,42517220,2985,2985,2985,2985,0
20240704,131000,42517220,2985,2985,2985,2985,0
20240704,130900,42517220,2985,2985,2985,2985,0
20240704,130800,42517220,2985,2985,2985,2985,0
20240704,130700,42517220,2985,2985,2985,2985,0
20240704,130600,42517220,2985,2985,2985,2985,0
20240704,130500,42517220,2985,2985,2985,2985,0
20240704,130400,42517220,2985,2985,2985,2985,0
20240704,130300,42517220,2985,2985,2985,2985,0
20240704,130200,42517220,2985,2985,2985,2985,0
20240704,130100,42517220,2985,2985,2985,2985,0
20240704,130000,42517220,2985,2985,2985,2985,0
20240704,125900,42517220,2985,2985,2985,2985,0
20240704,125800,42517220,2985,2985,2985,2985,0
20240704,125700,42517220,2985,2985,2985,2985,5
20240704,125600,42502295,2960,2960,2960,2960,0
20240704,125500,42502295,2960,2960,2960,2960,0
20240704,125400,42502295,2960,2960,2960,2960,0
20240704,125300,42502295,2960,2960,2960,2960,0
20240704,125200,42502295,2960,2960,2960,2960,0
20240704,125100,42502295,2960,2960,2960,2960,0
20240704,125000,42502295,2960,2960,2960,2960,0
20240704,124900,42502295,2960,2960,2960,2960,0
20240704,124800,42502295,2960,2960,2960,2960,0
20240704,124700,42502295,2960,2960,2960,2960,0
20240704,124600,42502295,2960,2960,2960,2960,0
20240704,124500,42502295,2960,2960,2960,2960,0
20240704,124400,42502295,2960,2960,2960,2960,0
20240704,124300,42502295,2960,2960,2960,2960,0
20240704,124200,42502295,2960,2960,2960,2960,0
20240704,124100,42502295,2960,2960,2960,2960,0
20240704,124000,42502295,2960,2960,2960,2960,0
20240704,123900,42502295,2960,2960,2960,2960,0
20240704,123800,42502295,2960,2960,2960,2960,0
20240704,123700,42502295,2960,2960,2960,2960,0
20240704,123600,42502295,2960,2960,2960,2960,0
20240704,123500,42502295,2960,2960,2960,2960,0
20240704,123400,42502295,2960,2960,2960,2960,0
20240704,123300,42502295,2960,2965,2965,2960,1070
20240704,123200,39335065,2965,2970,2970,2965,130
20240704,123100,38949515,2990,2990,2990,2990,0
20240704,123000,38949515,2990,2990,2990,2990,0
20240704,122900,38949515,2990,2990,2990,2990,0
20240704,122800,38949515,2990,2990,2990,2990,0
20240704,122700,38949515,2990,2990,2990,2990,0
20240704,122600,38949515,2990,2990,2990,2990,0
20240704,122500,38949515,2990,2990,2990,2990,97
20240704,122400,38659485,2990,2990,2990,2990,0
20240704,122300,38659485,2990,2990,2990,2990,0
20240704,122200,38659485,2990,2990,2990,2990,0
20240704,122100,38659485,2990,2990,2990,2990,0
20240704,122000,38659485,2990,2990,2990,2990,0
20240704,121900,38659485,2990,2990,2990,2990,0
20240704,121800,38659485,2990,2990,2990,2990,0
20240704,121700,38659485,2990,2990,2990,2990,0
20240704,121600,38659485,2990,2990,2990,2990,81
20240704,121500,38417295,2990,2990,2990,2990,0
20240704,121400,38417295,2990,2990,2990,2990,0
20240704,121300,38417295,2990,2990,2990,2990,0
20240704,121200,38417295,2990,2990,2990,2990,0
20240704,121100,38417295,2990,2990,2990,2990,0
20240704,121000,38417295,2990,2990,2990,2990,0
20240704,120900,38417295,2990,2990,2990,2990,0
20240704,120800,38417295,2990,2990,2990,2990,0
20240704,120700,38417295,2990,2990,2990,2990,0
20240704,120600,38417295,2990,2990,2990,2990,0
20240704,120500,38417295,2990,2990,2990,2990,0
20240704,120400,38417295,2990,2990,2990,2990,0
20240704,120300,38417295,2990,2990,2990,2990,0
20240704,120200,38417295,2990,2990,2990,2990,0
20240704,120100,38417295,2990,2990,2990,2990,0
20240704,120000,38417295,2990,2990,2990,2990,0
20240704,115900,38417295,2990,2990,2990,2990,0
20240704,115800,38417295,2990,2990,2990,2990,0
20240704,115700,38417295,2990,2990,2990,2990,0
20240704,115600,38417295,2990,2990,2990,2990,0
20240704,115500,38417295,2990,2990,2990,2990,0
20240704,115400,38417295,2990,2990,2990,2990,0
20240704,115300,38417295,2990,2990,2990,2990,0
20240704,115200,38417295,2990,2990,2990,2990,0
20240704,115100,38417295,2990,2990,2990,2990,0
20240704,115000,38417295,2990,2990,2990,2990,0
20240704,114900,38417295,2990,2990,2990,2990,0
20240704,114800,38417295,2990,2990,2990,2990,0
20240704,114700,38417295,2990,2990,2990,2990,0
20240704,114600,38417295,2990,2990,2990,2990,0
20240704,114500,38417295,2990,2990,2990,2990,0
20240704,114400,38417295,2990,2990,2990,2990,0
20240704,114300,38417295,2990,2990,2990,2990,0
20240704,114200,38417295,2990,2990,2990,2990,0
20240704,114100,38417295,2990,2990,2990,2990,0
20240704,114000,38417295,2990,2990,2990,2990,0
20240704,113900,38417295,2990,2990,2990,2990,0
20240704,113800,38417295,2990,2990,2990,2990,0
20240704,113700,38417295,2990,2990,2990,2990,0
20240704,113600,38417295,2990,2990,2990,2990,0
20240704,113500,38417295,2990,2990,2990,2990,0
20240704,113400,38417295,2990,2990,2990,2990,0
20240704,113300,38417295,2990,2990,2990,2990,0
20240704,113200,38417295,2990,2990,2990,2990,0
20240704,113100,38417295,2990,2990,2990,2990,0
20240704,113000,38417295,2990,2990,2990,2990,0
20240704,112900,38417295,2990,2990,2990,2990,0
20240704,112800,38417295,2990,2990,2990,2990,0
20240704,112700,38417295,2990,2990,2990,2990,0
20240704,112600,38417295,2990,2990,2990,2990,0
20240704,112500,38417295,2990,2990,2990,2990,0
20240704,112400,38417295,2990,2990,2990,2990,1
20240704,112300,38414305,2965,2965,2965,2965,0
20240704,112200,38414305,2965,2965,2965,2965,0
20240704,112100,38414305,2965,2965,2965,2965,0
20240704,112000,38414305,2965,2965,2965,2965,0
20240704,111900,38414305,2965,2965,2965,2965,0
20240704,111800,38414305,2965,2970,3000,2965,2500
20240704,111700,30948935,2970,2970,2970,2970,0
20240704,111600,30948935,2970,2970,2970,2970,0
20240704,111500,30948935,2970,2970,2970,2970,0
20240704,111400,30948935,2970,2970,2970,2970,0
20240704,111300,30948935,2970,2970,2970,2970,0
20240704,111200,30948935,2970,2970,2970,2970,0
20240704,111100,30948935,2970,2970,2970,2970,6
20240704,111000,30931115,2970,2970,2970,2970,200
20240704,110900,30337115,2980,2980,2980,2980,0
20240704,110800,30337115,2980,2980,2980,2980,0
20240704,110700,30337115,2980,2980,2980,2980,0
20240704,110600,30337115,2980,2980,2980,2980,0
20240704,110500,30337115,2980,2980,2980,2980,0
20240704,110400,30337115,2980,2980,2980,2980,0
20240704,110300,30337115,2980,2980,2980,2980,0
20240704,110200,30337115,2980,2980,2980,2980,30
20240704,110100,30247715,2985,2985,2985,2985,0
20240704,110000,30247715,2985,2985,2985,2985,10
20240704,105900,30217865,2970,2970,2970,2970,0
20240704,105800,30217865,2970,2970,2970,2970,0
20240704,105700,30217865,2970,2970,2970,2970,0
20240704,105600,30217865,2970,2970,2970,2970,500
20240704,105500,28732865,2970,2970,2970,2970,20
20240704,105400,28673465,2970,2970,2970,2970,0
20240704,105300,28673465,2970,2970,2970,2970,0
20240704,105200,28673465,2970,2970,2970,2970,1
20240704,105100,28670495,2985,2985,2985,2985,0
20240704,105000,28670495,2985,2985,2985,2985,0
20240704,104900,28670495,2985,2985,2985,2985,0
20240704,104800,28670495,2985,2985,2985,2985,0
20240704,104700,28670495,2985,2985,2985,2985,0
20240704,104600,28670495,2985,2985,2985,2985,0
20240704,104500,28670495,2985,2985,2985,2985,0
20240704,104400,28670495,2985,2985,2985,2985,0
20240704,104300,28670495,2985,2985,2985,2985,0
20240704,104200,28670495,2985,2980,2985,2980,35
20240704,104100,28566180,2980,2980,2980,2980,340
20240704,104000,27552980,2980,2980,2980,2980,0
20240704,103900,27552980,2980,2980,2980,2980,0
20240704,103800,27552980,2980,2980,2980,2980,100
20240704,103700,27254980,2980,2980,2980,2980,0
20240704,103600,27254980,2980,2980,2980,2980,0
20240704,103500,27254980,2980,2980,2980,2980,20
20240704,103400,27195380,2980,2980,2980,2980,36
20240704,103300,27088100,2975,2975,2975,2975,44
20240704,103200,26957200,2975,2975,2975,2975,80
20240704,103100,26719200,2975,2975,2975,2975,3
20240704,103000,26710275,2970,2970,2970,2970,100
20240704,102900,26413275,2970,2965,2970,2965,2
20240704,102800,26407340,2965,2965,2965,2965,0
20240704,102700,26407340,2965,2965,2965,2965,40
20240704,102600,26288740,2965,2965,2965,2965,20
20240704,102500,26229440,2965,2965,2965,2965,0
20240704,102400,26229440,2965,2965,2965,2965,0
20240704,102300,26229440,2965,2965,2965,2965,0
20240704,102200,26229440,2965,2965,2965,2965,0
20240704,102100,26229440,2965,2965,2965,2965,0
20240704,102000,26229440,2965,2945,2965,2945,5
20240704,101900,26214675,2940,2940,2940,2940,0
20240704,101800,26214675,2940,2940,2940,2940,0
20240704,101700,26214675,2940,2940,2940,2940,195
20240704,101600,25641375,2945,2945,2945,2945,35
20240704,101500,25538300,2945,2945,2945,2945,50
20240704,101400,25391050,2945,2945,2945,2945,0
20240704,101300,25391050,2945,2945,2945,2945,0
20240704,101200,25391050,2945,2945,2945,2945,0
20240704,101100,25391050,2945,2935,2945,2935,501
20240704,101000,23920605,2930,2930,2930,2930,0
20240704,100900,23920605,2930,2930,2930,2930,1585
20240704,100800,19276555,2930,2940,2940,2930,5048
20240704,100700,4459685,2945,2960,2960,2945,871
20240704,100600,1891460,2985,2985,2985,2985,0
20240704,100500,1891460,2985,2985,2985,2985,0
20240704,100400,1891460,2985,2970,2985,2970,238
20240704,100300,1181435,2970,2970,2970,2970,2
20240704,100200,1175495,2985,2985,2985,2985,0
20240704,100100,1175495,2985,2985,2985,2985,0
20240704,100000,1175495,2985,2985,2985,2985,1
20240704,095900,1172510,2985,2985,2985,2985,0
20240704,095800,1172510,2985,2985,2985,2985,0
20240704,095700,1172510,2985,2985,2985,2985,0
20240704,095600,1172510,2985,2985,2985,2985,1
20240704,095500,1169525,2985,2985,2985,2985,3
20240704,095400,1160570,2970,2970,2970,2970,0
20240704,095300,1160570,2970,2970,2970,2970,50
20240704,095200,1012070,2990,2990,2990,2990,0
20240704,095100,1012070,2990,2990,2990,2990,0
20240704,095000,1012070,2990,2990,2990,2990,0
20240704,094900,1012070,2990,2990,2990,2990,0
20240704,094800,1012070,2990,2990,2990,2990,0
20240704,094700,1012070,2990,2990,2990,2990,0
20240704,094600,1012070,2990,2990,2990,2990,0
20240704,094500,1012070,2990,2990,2990,2990,0
20240704,094400,1012070,2990,2990,2990,2990,0
20240704,094300,1012070,2990,2990,2990,2990,0
20240704,094200,1012070,2990,2990,2990,2990,0
20240704,094100,1012070,2990,2990,2990,2990,1
20240704,094000,1009080,2990,2990,2990,2990,0
20240704,093900,1009080,2990,2990,2990,2990,301
20240704,093800,109090,2990,2990,2990,2990,0
20240704,093700,109090,2990,2990,2990,2990,0
20240704,093600,109090,2990,2990,2990,2990,0
20240704,093500,109090,2990,2990,2990,2990,0
20240704,093400,109090,2990,2990,2990,2990,0
20240704,093300,109090,2990,2990,2990,2990,0
20240704,093200,109090,2990,2990,2990,2990,0
20240704,093100,109090,2990,2990,2990,2990,0
20240704,093000,109090,2990,2990,2990,2990,0
20240704,092900,109090,2990,2990,2990,2990,0
20240704,092800,109090,2990,2990,2990,2990,0
20240704,092700,109090,2990,2990,2990,2990,1
20240704,092600,106100,3000,3000,3000,3000,0
20240704,092500,106100,3000,3000,3000,3000,0
20240704,092400,106100,3000,3000,3000,3000,1
20240704,092300,103100,3050,3050,3050,3050,0
20240704,092200,103100,3050,3050,3050,3050,0
20240704,092100,103100,3050,3050,3050,3050,0
20240704,092000,103100,3050,3050,3050,3050,0
20240704,091900,103100,3050,3050,3050,3050,0
20240704,091800,103100,3050,3050,3050,3050,0
20240704,091700,103100,3050,3050,3050,3050,0
20240704,091600,103100,3050,3050,3050,3050,0
20240704,091500,103100,3050,3050,3050,3050,0
20240704,091400,103100,3050,3050,3050,3050,0
20240704,091300,103100,3050,3050,3050,3050,0
20240704,091200,103100,3050,3050,3050,3050,0
20240704,091100,103100,3050,3050,3050,3050,0
20240704,091000,103100,3050,3050,3050,3050,0
20240704,090900,103100,3050,3050,3050,3050,0
20240704,090800,103100,3050,3050,3050,3050,0
20240704,090700,103100,3050,3050,3050,3050,0
20240704,090600,103100,3050,3050,3050,3050,0
20240704,090500,103100,3050,3050,3050,3050,0
20240704,090400,103100,3050,3050,3050,3050,0
20240704,090300,103100,3050,3050,3050,3050,0
20240704,090200,103100,3050,3050,3050,3050,0
20240704,090100,103100,3050,3050,3050,3050,0
20240704,090000,103100,3050,2940,3050,2940,35