KissMeData/200780/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,204500,34548840,5400,5400,5400,5400,271
20240704,204400,34548840,5400,5400,5400,5400,0
20240704,204300,34548840,5400,5400,5400,5400,0
20240704,204200,34548840,5400,5400,5400,5400,0
20240704,204100,34548840,5400,5400,5400,5400,0
20240704,204000,34548840,5400,5400,5400,5400,0
20240704,203900,34548840,5400,5400,5400,5400,0
20240704,203800,34548840,5400,5400,5400,5400,0
20240704,203700,34548840,5400,5400,5400,5400,0
20240704,203600,34548840,5400,5400,5400,5400,0
20240704,203500,34548840,5400,5400,5400,5400,0
20240704,203400,34548840,5400,5400,5400,5400,0
20240704,203300,34548840,5400,5400,5400,5400,0
20240704,203200,34548840,5400,5400,5400,5400,0
20240704,203100,34548840,5400,5400,5400,5400,0
20240704,203000,34548840,5400,5400,5400,5400,0
20240704,202900,34548840,5400,5400,5400,5400,0
20240704,202800,34548840,5400,5400,5400,5400,0
20240704,202700,34548840,5400,5400,5400,5400,0
20240704,202600,34548840,5400,5400,5400,5400,0
20240704,202500,34548840,5400,5400,5400,5400,0
20240704,202400,34548840,5400,5400,5400,5400,0
20240704,202300,34548840,5400,5400,5400,5400,0
20240704,202200,34548840,5400,5400,5400,5400,0
20240704,202100,34548840,5400,5400,5400,5400,0
20240704,202000,34548840,5400,5400,5400,5400,0
20240704,201900,34548840,5400,5400,5400,5400,0
20240704,201800,34548840,5400,5400,5400,5400,0
20240704,201700,34548840,5400,5400,5400,5400,0
20240704,201600,34548840,5400,5400,5400,5400,0
20240704,201500,34548840,5400,5400,5400,5400,271
20240704,201400,34548840,5400,5400,5400,5400,0
20240704,201300,34548840,5400,5400,5400,5400,0
20240704,201200,34548840,5400,5400,5400,5400,0
20240704,201100,34548840,5400,5400,5400,5400,0
20240704,201000,34548840,5400,5400,5400,5400,0
20240704,200900,34548840,5400,5400,5400,5400,0
20240704,200800,34548840,5400,5400,5400,5400,0
20240704,200700,34548840,5400,5400,5400,5400,0
20240704,200600,34548840,5400,5400,5400,5400,0
20240704,200500,34548840,5400,5400,5400,5400,0
20240704,200400,34548840,5400,5400,5400,5400,0
20240704,200300,34548840,5400,5400,5400,5400,0
20240704,200200,34548840,5400,5400,5400,5400,0
20240704,200100,34548840,5400,5400,5400,5400,0
20240704,200000,34548840,5400,5400,5400,5400,0
20240704,195900,34548840,5400,5400,5400,5400,0
20240704,195800,34548840,5400,5400,5400,5400,0
20240704,195700,34548840,5400,5400,5400,5400,0
20240704,195600,34548840,5400,5400,5400,5400,0
20240704,195500,34548840,5400,5400,5400,5400,0
20240704,195400,34548840,5400,5400,5400,5400,0
20240704,195300,34548840,5400,5400,5400,5400,0
20240704,195200,34548840,5400,5400,5400,5400,0
20240704,195100,34548840,5400,5400,5400,5400,0
20240704,195000,34548840,5400,5400,5400,5400,0
20240704,194900,34548840,5400,5400,5400,5400,0
20240704,194800,34548840,5400,5400,5400,5400,0
20240704,194700,34548840,5400,5400,5400,5400,0
20240704,194600,34548840,5400,5400,5400,5400,0
20240704,194500,34548840,5400,5400,5400,5400,271
20240704,194400,34548840,5400,5400,5400,5400,0
20240704,194300,34548840,5400,5400,5400,5400,0
20240704,194200,34548840,5400,5400,5400,5400,0
20240704,194100,34548840,5400,5400,5400,5400,0
20240704,194000,34548840,5400,5400,5400,5400,0
20240704,193900,34548840,5400,5400,5400,5400,0
20240704,193800,34548840,5400,5400,5400,5400,0
20240704,193700,34548840,5400,5400,5400,5400,0
20240704,193600,34548840,5400,5400,5400,5400,0
20240704,193500,34548840,5400,5400,5400,5400,0
20240704,193400,34548840,5400,5400,5400,5400,0
20240704,193300,34548840,5400,5400,5400,5400,0
20240704,193200,34548840,5400,5400,5400,5400,0
20240704,193100,34548840,5400,5400,5400,5400,0
20240704,193000,34548840,5400,5400,5400,5400,0
20240704,192900,34548840,5400,5400,5400,5400,0
20240704,192800,34548840,5400,5400,5400,5400,0
20240704,192700,34548840,5400,5400,5400,5400,0
20240704,192600,34548840,5400,5400,5400,5400,0
20240704,192500,34548840,5400,5400,5400,5400,0
20240704,192400,34548840,5400,5400,5400,5400,0
20240704,192300,34548840,5400,5400,5400,5400,0
20240704,192200,34548840,5400,5400,5400,5400,0
20240704,192100,34548840,5400,5400,5400,5400,0
20240704,192000,34548840,5400,5400,5400,5400,0
20240704,191900,34548840,5400,5400,5400,5400,0
20240704,191800,34548840,5400,5400,5400,5400,0
20240704,191700,34548840,5400,5400,5400,5400,0
20240704,191600,34548840,5400,5400,5400,5400,0
20240704,191500,34548840,5400,5400,5400,5400,271
20240704,191400,34548840,5400,5400,5400,5400,0
20240704,191300,34548840,5400,5400,5400,5400,0
20240704,191200,34548840,5400,5400,5400,5400,0
20240704,191100,34548840,5400,5400,5400,5400,0
20240704,191000,34548840,5400,5400,5400,5400,0
20240704,190900,34548840,5400,5400,5400,5400,0
20240704,190800,34548840,5400,5400,5400,5400,0
20240704,190700,34548840,5400,5400,5400,5400,0
20240704,190600,34548840,5400,5400,5400,5400,0
20240704,190500,34548840,5400,5400,5400,5400,0
20240704,190400,34548840,5400,5400,5400,5400,0
20240704,190300,34548840,5400,5400,5400,5400,0
20240704,190200,34548840,5400,5400,5400,5400,0
20240704,190100,34548840,5400,5400,5400,5400,0
20240704,190000,34548840,5400,5400,5400,5400,0
20240704,185900,34548840,5400,5400,5400,5400,0
20240704,185800,34548840,5400,5400,5400,5400,0
20240704,185700,34548840,5400,5400,5400,5400,0
20240704,185600,34548840,5400,5400,5400,5400,0
20240704,185500,34548840,5400,5400,5400,5400,0
20240704,185400,34548840,5400,5400,5400,5400,0
20240704,185300,34548840,5400,5400,5400,5400,0
20240704,185200,34548840,5400,5400,5400,5400,0
20240704,185100,34548840,5400,5400,5400,5400,0
20240704,185000,34548840,5400,5400,5400,5400,0
20240704,184900,34548840,5400,5400,5400,5400,0
20240704,184800,34548840,5400,5400,5400,5400,0
20240704,184700,34548840,5400,5400,5400,5400,0
20240704,184600,34548840,5400,5400,5400,5400,0
20240704,184500,34548840,5400,5400,5400,5400,271
20240704,184400,34548840,5400,5400,5400,5400,0
20240704,184300,34548840,5400,5400,5400,5400,0
20240704,184200,34548840,5400,5400,5400,5400,0
20240704,184100,34548840,5400,5400,5400,5400,0
20240704,184000,34548840,5400,5400,5400,5400,0
20240704,183900,34548840,5400,5400,5400,5400,0
20240704,183800,34548840,5400,5400,5400,5400,0
20240704,183700,34548840,5400,5400,5400,5400,0
20240704,183600,34548840,5400,5400,5400,5400,0
20240704,183500,34548840,5400,5400,5400,5400,0
20240704,183400,34548840,5400,5400,5400,5400,0
20240704,183300,34548840,5400,5400,5400,5400,0
20240704,183200,34548840,5400,5400,5400,5400,0
20240704,183100,34548840,5400,5400,5400,5400,0
20240704,183000,34548840,5400,5400,5400,5400,0
20240704,182900,34548840,5400,5400,5400,5400,0
20240704,182800,34548840,5400,5400,5400,5400,0
20240704,182700,34548840,5400,5400,5400,5400,0
20240704,182600,34548840,5400,5400,5400,5400,0
20240704,182500,34548840,5400,5400,5400,5400,0
20240704,182400,34548840,5400,5400,5400,5400,0
20240704,182300,34548840,5400,5400,5400,5400,0
20240704,182200,34548840,5400,5400,5400,5400,0
20240704,182100,34548840,5400,5400,5400,5400,0
20240704,182000,34548840,5400,5400,5400,5400,0
20240704,181900,34548840,5400,5400,5400,5400,0
20240704,181800,34548840,5400,5400,5400,5400,0
20240704,181700,34548840,5400,5400,5400,5400,0
20240704,181600,34548840,5400,5400,5400,5400,0
20240704,181500,34548840,5400,5400,5400,5400,271
20240704,181400,34548840,5400,5400,5400,5400,0
20240704,181300,34548840,5400,5400,5400,5400,0
20240704,181200,34548840,5400,5400,5400,5400,0
20240704,181100,34548840,5400,5400,5400,5400,0
20240704,181000,34548840,5400,5400,5400,5400,0
20240704,180900,34548840,5400,5400,5400,5400,0
20240704,180800,34548840,5400,5400,5400,5400,0
20240704,180700,34548840,5400,5400,5400,5400,0
20240704,180600,34548840,5400,5400,5400,5400,0
20240704,180500,34548840,5400,5400,5400,5400,0
20240704,180400,34548840,5400,5400,5400,5400,0
20240704,180300,34548840,5400,5400,5400,5400,0
20240704,180200,34548840,5400,5400,5400,5400,0
20240704,180100,34548840,5400,5400,5400,5400,0
20240704,180000,34548840,5400,5400,5400,5400,0
20240704,175900,34548840,5400,5400,5400,5400,0
20240704,175800,34548840,5400,5400,5400,5400,0
20240704,175700,34548840,5400,5400,5400,5400,0
20240704,175600,34548840,5400,5400,5400,5400,0
20240704,175500,34548840,5400,5400,5400,5400,0
20240704,175400,34548840,5400,5400,5400,5400,0
20240704,175300,34548840,5400,5400,5400,5400,0
20240704,175200,34548840,5400,5400,5400,5400,0
20240704,175100,34548840,5400,5400,5400,5400,0
20240704,175000,34548840,5400,5400,5400,5400,0
20240704,174900,34548840,5400,5400,5400,5400,0
20240704,174800,34548840,5400,5400,5400,5400,0
20240704,174700,34548840,5400,5400,5400,5400,0
20240704,174600,34548840,5400,5400,5400,5400,0
20240704,174500,34548840,5400,5400,5400,5400,271
20240704,174400,34548840,5400,5400,5400,5400,0
20240704,174300,34548840,5400,5400,5400,5400,0
20240704,174200,34548840,5400,5400,5400,5400,0
20240704,174100,34548840,5400,5400,5400,5400,0
20240704,174000,34548840,5400,5400,5400,5400,0
20240704,173900,34548840,5400,5400,5400,5400,0
20240704,173800,34548840,5400,5400,5400,5400,0
20240704,173700,34548840,5400,5400,5400,5400,0
20240704,173600,34548840,5400,5400,5400,5400,0
20240704,173500,34548840,5400,5400,5400,5400,0
20240704,173400,34548840,5400,5400,5400,5400,0
20240704,173300,34548840,5400,5400,5400,5400,0
20240704,173200,34548840,5400,5400,5400,5400,0
20240704,173100,34548840,5400,5400,5400,5400,0
20240704,173000,34548840,5400,5400,5400,5400,0
20240704,172900,34548840,5400,5400,5400,5400,0
20240704,172800,34548840,5400,5400,5400,5400,0
20240704,172700,34548840,5400,5400,5400,5400,0
20240704,172600,34548840,5400,5400,5400,5400,0
20240704,172500,34548840,5400,5400,5400,5400,0
20240704,172400,34548840,5400,5400,5400,5400,0
20240704,172300,34548840,5400,5400,5400,5400,0
20240704,172200,34548840,5400,5400,5400,5400,0
20240704,172100,34548840,5400,5400,5400,5400,0
20240704,172000,34548840,5400,5400,5400,5400,0
20240704,171900,34548840,5400,5400,5400,5400,0
20240704,171800,34548840,5400,5400,5400,5400,0
20240704,171700,34548840,5400,5400,5400,5400,0
20240704,171600,34548840,5400,5400,5400,5400,0
20240704,171500,34548840,5400,5400,5400,5400,271
20240704,171400,34548840,5400,5400,5400,5400,0
20240704,171300,34548840,5400,5400,5400,5400,0
20240704,171200,34548840,5400,5400,5400,5400,0
20240704,171100,34548840,5400,5400,5400,5400,0
20240704,171000,34548840,5400,5400,5400,5400,0
20240704,170900,34548840,5400,5400,5400,5400,0
20240704,170800,34548840,5400,5400,5400,5400,0
20240704,170700,34548840,5400,5400,5400,5400,0
20240704,170600,34548840,5400,5400,5400,5400,0
20240704,170500,34548840,5400,5400,5400,5400,0
20240704,170400,34548840,5400,5400,5400,5400,0
20240704,170300,34548840,5400,5400,5400,5400,0
20240704,170200,34548840,5400,5400,5400,5400,0
20240704,170100,34548840,5400,5400,5400,5400,0
20240704,170000,34548840,5400,5400,5400,5400,0
20240704,165900,34548840,5400,5400,5400,5400,0
20240704,165800,34548840,5400,5400,5400,5400,0
20240704,165700,34548840,5400,5400,5400,5400,0
20240704,165600,34548840,5400,5400,5400,5400,0
20240704,165500,34548840,5400,5400,5400,5400,0
20240704,165400,34548840,5400,5400,5400,5400,0
20240704,165300,34548840,5400,5400,5400,5400,0
20240704,165200,34548840,5400,5400,5400,5400,0
20240704,165100,34548840,5400,5400,5400,5400,0
20240704,165000,34548840,5400,5400,5400,5400,0
20240704,164900,34548840,5400,5400,5400,5400,0
20240704,164800,34548840,5400,5400,5400,5400,0
20240704,164700,34548840,5400,5400,5400,5400,0
20240704,164600,34548840,5400,5400,5400,5400,0
20240704,164500,34548840,5400,5400,5400,5400,271
20240704,164400,34548840,5400,5400,5400,5400,0
20240704,164300,34548840,5400,5400,5400,5400,0
20240704,164200,34548840,5400,5400,5400,5400,0
20240704,164100,34548840,5400,5400,5400,5400,0
20240704,164000,34548840,5400,5400,5400,5400,0
20240704,163900,34548840,5400,5400,5400,5400,0
20240704,163800,34548840,5400,5400,5400,5400,0
20240704,163700,34548840,5400,5400,5400,5400,0
20240704,163600,34548840,5400,5400,5400,5400,0
20240704,163500,34548840,5400,5400,5400,5400,0
20240704,163400,34548840,5400,5400,5400,5400,0
20240704,163300,34548840,5400,5400,5400,5400,0
20240704,163200,34548840,5400,5400,5400,5400,0
20240704,163100,34548840,5400,5400,5400,5400,0
20240704,163000,34548840,5400,5400,5400,5400,0
20240704,162900,34548840,5400,5400,5400,5400,0
20240704,162800,34548840,5400,5400,5400,5400,0
20240704,162700,34548840,5400,5400,5400,5400,0
20240704,162600,34548840,5400,5400,5400,5400,0
20240704,162500,34548840,5400,5400,5400,5400,0
20240704,162400,34548840,5400,5400,5400,5400,0
20240704,162300,34548840,5400,5400,5400,5400,0
20240704,162200,34548840,5400,5400,5400,5400,0
20240704,162100,34548840,5400,5400,5400,5400,0
20240704,162000,34548840,5400,5400,5400,5400,0
20240704,161900,34548840,5400,5400,5400,5400,0
20240704,161800,34548840,5400,5400,5400,5400,0
20240704,161700,34548840,5400,5400,5400,5400,0
20240704,161600,34548840,5400,5400,5400,5400,0
20240704,161500,34548840,5400,5400,5400,5400,271
20240704,161400,34548840,5400,5400,5400,5400,0
20240704,161300,34548840,5400,5400,5400,5400,0
20240704,161200,34548840,5400,5400,5400,5400,0
20240704,161100,34548840,5400,5400,5400,5400,0
20240704,161000,34548840,5400,5400,5400,5400,0
20240704,160900,34548840,5400,5400,5400,5400,0
20240704,160800,34548840,5400,5400,5400,5400,0
20240704,160700,34548840,5400,5400,5400,5400,0
20240704,160600,34548840,5400,5400,5400,5400,0
20240704,160500,34548840,5400,5400,5400,5400,0
20240704,160400,34548840,5400,5400,5400,5400,0
20240704,160300,34548840,5400,5400,5400,5400,0
20240704,160200,34548840,5400,5400,5400,5400,0
20240704,160100,34548840,5400,5400,5400,5400,0
20240704,160000,34548840,5400,5400,5400,5400,0
20240704,155900,34548840,5400,5400,5400,5400,0
20240704,155800,34548840,5400,5400,5400,5400,0
20240704,155700,34548840,5400,5400,5400,5400,0
20240704,155600,34548840,5400,5400,5400,5400,0
20240704,155500,34548840,5400,5400,5400,5400,0
20240704,155400,34548840,5400,5400,5400,5400,0
20240704,155300,34548840,5400,5400,5400,5400,0
20240704,155200,34548840,5400,5400,5400,5400,0
20240704,155100,34548840,5400,5400,5400,5400,0
20240704,155000,34548840,5400,5400,5400,5400,0
20240704,154900,34548840,5400,5400,5400,5400,0
20240704,154800,34548840,5400,5400,5400,5400,0
20240704,154700,34548840,5400,5400,5400,5400,0
20240704,154600,34548840,5400,5400,5400,5400,0
20240704,154500,34548840,5400,5400,5400,5400,271
20240704,154400,34548840,5400,5400,5400,5400,0
20240704,154300,34548840,5400,5400,5400,5400,0
20240704,154200,34548840,5400,5400,5400,5400,0
20240704,154100,34548840,5400,5400,5400,5400,0
20240704,154000,34548840,5400,5400,5400,5400,0
20240704,153900,34548840,5400,5400,5400,5400,0
20240704,153800,34548840,5400,5400,5400,5400,0
20240704,153700,34548840,5400,5400,5400,5400,0
20240704,153600,34548840,5400,5400,5400,5400,0
20240704,153500,34548840,5400,5400,5400,5400,0
20240704,153400,34548840,5400,5400,5400,5400,0
20240704,153300,34548840,5400,5400,5400,5400,0
20240704,153200,34548840,5400,5400,5400,5400,0
20240704,153100,34548840,5400,5400,5400,5400,0
20240704,153000,34548840,5400,5400,5400,5400,271
20240704,152900,33085440,5400,5400,5400,5400,0
20240704,152800,33085440,5400,5400,5400,5400,0
20240704,152700,33085440,5400,5400,5400,5400,0
20240704,152600,33085440,5400,5400,5400,5400,0
20240704,152500,33085440,5400,5400,5400,5400,0
20240704,152400,33085440,5400,5400,5400,5400,0
20240704,152300,33085440,5400,5400,5400,5400,0
20240704,152200,33085440,5400,5400,5400,5400,0
20240704,152100,33085440,5400,5400,5400,5400,0
20240704,152000,33085440,5400,5400,5400,5400,0
20240704,151900,33085440,5400,5400,5400,5400,0
20240704,151800,33085440,5400,5440,5440,5400,2300
20240704,151700,20628050,5440,5470,5470,5440,11
20240704,151600,20568110,5470,5470,5470,5470,0
20240704,151500,20568110,5470,5470,5470,5470,0
20240704,151400,20568110,5470,5470,5470,5470,0
20240704,151300,20568110,5470,5470,5470,5470,0
20240704,151200,20568110,5470,5470,5470,5470,0
20240704,151100,20568110,5470,5470,5470,5470,0
20240704,151000,20568110,5470,5470,5470,5470,0
20240704,150900,20568110,5470,5470,5470,5470,0
20240704,150800,20568110,5470,5470,5470,5470,0
20240704,150700,20568110,5470,5470,5470,5470,0
20240704,150600,20568110,5470,5470,5470,5470,0
20240704,150500,20568110,5470,5470,5470,5470,0
20240704,150400,20568110,5470,5470,5470,5470,0
20240704,150300,20568110,5470,5470,5470,5470,0
20240704,150200,20568110,5470,5470,5470,5470,0
20240704,150100,20568110,5470,5470,5470,5470,0
20240704,150000,20568110,5470,5470,5470,5470,0
20240704,145900,20568110,5470,5470,5470,5470,0
20240704,145800,20568110,5470,5470,5470,5470,0
20240704,145700,20568110,5470,5470,5470,5470,1
20240704,145600,20562640,5470,5470,5470,5470,0
20240704,145500,20562640,5470,5470,5470,5470,0
20240704,145400,20562640,5470,5470,5470,5470,0
20240704,145300,20562640,5470,5470,5470,5470,0
20240704,145200,20562640,5470,5470,5470,5470,0
20240704,145100,20562640,5470,5470,5470,5470,0
20240704,145000,20562640,5470,5470,5470,5470,0
20240704,144900,20562640,5470,5470,5470,5470,0
20240704,144800,20562640,5470,5470,5470,5470,0
20240704,144700,20562640,5470,5470,5470,5470,0
20240704,144600,20562640,5470,5470,5470,5470,0
20240704,144500,20562640,5470,5470,5470,5470,0
20240704,144400,20562640,5470,5470,5470,5470,0
20240704,144300,20562640,5470,5470,5470,5470,0
20240704,144200,20562640,5470,5470,5470,5470,0
20240704,144100,20562640,5470,5440,5470,5430,202
20240704,144000,19465270,5470,5470,5470,5470,0
20240704,143900,19465270,5470,5470,5470,5470,0
20240704,143800,19465270,5470,5470,5470,5470,0
20240704,143700,19465270,5470,5470,5470,5470,0
20240704,143600,19465270,5470,5470,5470,5470,0
20240704,143500,19465270,5470,5470,5470,5470,0
20240704,143400,19465270,5470,5470,5470,5470,0
20240704,143300,19465270,5470,5470,5470,5470,0
20240704,143200,19465270,5470,5470,5470,5470,0
20240704,143100,19465270,5470,5470,5470,5470,0
20240704,143000,19465270,5470,5470,5470,5470,1
20240704,142900,19459800,5440,5440,5440,5440,0
20240704,142800,19459800,5440,5440,5440,5440,0
20240704,142700,19459800,5440,5440,5440,5440,0
20240704,142600,19459800,5440,5440,5440,5440,0
20240704,142500,19459800,5440,5440,5440,5440,0
20240704,142400,19459800,5440,5440,5440,5440,0
20240704,142300,19459800,5440,5450,5450,5440,54
20240704,142200,19165800,5470,5470,5470,5470,0
20240704,142100,19165800,5470,5470,5470,5470,0
20240704,142000,19165800,5470,5470,5470,5470,0
20240704,141900,19165800,5470,5470,5470,5470,0
20240704,141800,19165800,5470,5470,5470,5470,0
20240704,141700,19165800,5470,5470,5470,5470,20
20240704,141600,19056400,5470,5470,5470,5470,0
20240704,141500,19056400,5470,5470,5470,5470,0
20240704,141400,19056400,5470,5470,5470,5470,30
20240704,141300,18892300,5470,5460,5470,5460,31
20240704,141200,18723030,5460,5460,5460,5460,70
20240704,141100,18340830,5460,5460,5460,5460,0
20240704,141000,18340830,5460,5460,5460,5460,0
20240704,140900,18340830,5460,5460,5460,5460,0
20240704,140800,18340830,5460,5460,5460,5460,1
20240704,140700,18335370,5470,5470,5470,5470,0
20240704,140600,18335370,5470,5470,5470,5470,0
20240704,140500,18335370,5470,5470,5470,5470,0
20240704,140400,18335370,5470,5470,5470,5470,0
20240704,140300,18335370,5470,5470,5470,5470,0
20240704,140200,18335370,5470,5470,5470,5470,0
20240704,140100,18335370,5470,5470,5470,5470,0
20240704,140000,18335370,5470,5470,5470,5470,0
20240704,135900,18335370,5470,5470,5470,5470,1
20240704,135800,18329900,5470,5470,5470,5470,0
20240704,135700,18329900,5470,5470,5470,5470,0
20240704,135600,18329900,5470,5470,5470,5470,0
20240704,135500,18329900,5470,5470,5470,5470,0
20240704,135400,18329900,5470,5470,5470,5470,0
20240704,135300,18329900,5470,5470,5470,5470,10
20240704,135200,18275200,5470,5470,5470,5470,0
20240704,135100,18275200,5470,5470,5470,5470,0
20240704,135000,18275200,5470,5470,5470,5470,0
20240704,134900,18275200,5470,5470,5470,5470,0
20240704,134800,18275200,5470,5470,5470,5470,0
20240704,134700,18275200,5470,5470,5470,5470,9
20240704,134600,18225970,5470,5470,5470,5470,0
20240704,134500,18225970,5470,5470,5470,5470,0
20240704,134400,18225970,5470,5470,5470,5470,5
20240704,134300,18198620,5470,5470,5470,5470,0
20240704,134200,18198620,5470,5470,5470,5470,0
20240704,134100,18198620,5470,5470,5470,5470,0
20240704,134000,18198620,5470,5460,5470,5460,16
20240704,133900,18111250,5460,5460,5460,5460,1
20240704,133800,18105790,5410,5410,5410,5410,0
20240704,133700,18105790,5410,5410,5410,5410,0
20240704,133600,18105790,5410,5410,5410,5410,0
20240704,133500,18105790,5410,5410,5410,5410,0
20240704,133400,18105790,5410,5410,5410,5410,0
20240704,133300,18105790,5410,5410,5410,5410,0
20240704,133200,18105790,5410,5420,5420,5410,2
20240704,133100,18094960,5410,5430,5430,5410,200
20240704,133000,17011710,5480,5480,5480,5480,0
20240704,132900,17011710,5480,5480,5480,5480,0
20240704,132800,17011710,5480,5480,5480,5480,0
20240704,132700,17011710,5480,5480,5480,5480,0
20240704,132600,17011710,5480,5480,5480,5480,0
20240704,132500,17011710,5480,5480,5480,5480,0
20240704,132400,17011710,5480,5480,5480,5480,0
20240704,132300,17011710,5480,5480,5480,5480,0
20240704,132200,17011710,5480,5480,5480,5480,0
20240704,132100,17011710,5480,5480,5480,5480,0
20240704,132000,17011710,5480,5480,5480,5480,0
20240704,131900,17011710,5480,5480,5480,5480,0
20240704,131800,17011710,5480,5480,5480,5480,0
20240704,131700,17011710,5480,5480,5480,5480,12
20240704,131600,16945950,5480,5480,5480,5480,51
20240704,131500,16666470,5480,5480,5480,5480,0
20240704,131400,16666470,5480,5480,5480,5480,0
20240704,131300,16666470,5480,5480,5480,5480,0
20240704,131200,16666470,5480,5480,5480,5480,0
20240704,131100,16666470,5480,5480,5480,5480,0
20240704,131000,16666470,5480,5480,5480,5480,0
20240704,130900,16666470,5480,5480,5480,5480,0
20240704,130800,16666470,5480,5480,5480,5480,0
20240704,130700,16666470,5480,5480,5480,5480,0
20240704,130600,16666470,5480,5480,5480,5480,0
20240704,130500,16666470,5480,5480,5480,5480,0
20240704,130400,16666470,5480,5480,5480,5480,0
20240704,130300,16666470,5480,5480,5480,5480,0
20240704,130200,16666470,5480,5480,5480,5480,0
20240704,130100,16666470,5480,5480,5480,5480,0
20240704,130000,16666470,5480,5480,5480,5480,1
20240704,125900,16660990,5480,5440,5480,5440,52
20240704,125800,16377240,5440,5440,5440,5440,0
20240704,125700,16377240,5440,5440,5440,5440,0
20240704,125600,16377240,5440,5440,5440,5440,100
20240704,125500,15833240,5410,5420,5420,5410,157
20240704,125400,14983270,5400,5480,5480,5400,2225
20240704,125300,2896420,5530,5530,5530,5530,0
20240704,125200,2896420,5530,5530,5530,5530,0
20240704,125100,2896420,5530,5530,5530,5530,0
20240704,125000,2896420,5530,5530,5530,5530,0
20240704,124900,2896420,5530,5530,5530,5530,0
20240704,124800,2896420,5530,5530,5530,5530,0
20240704,124700,2896420,5530,5530,5530,5530,0
20240704,124600,2896420,5530,5530,5530,5530,0
20240704,124500,2896420,5530,5530,5530,5530,0
20240704,124400,2896420,5530,5530,5530,5530,0
20240704,124300,2896420,5530,5530,5530,5530,0
20240704,124200,2896420,5530,5530,5530,5530,0
20240704,124100,2896420,5530,5530,5530,5530,0
20240704,124000,2896420,5530,5530,5530,5530,0
20240704,123900,2896420,5530,5530,5530,5530,0
20240704,123800,2896420,5530,5530,5530,5530,0
20240704,123700,2896420,5530,5530,5530,5530,0
20240704,123600,2896420,5530,5530,5530,5530,0
20240704,123500,2896420,5530,5530,5530,5530,0
20240704,123400,2896420,5530,5530,5530,5530,0
20240704,123300,2896420,5530,5530,5530,5530,0
20240704,123200,2896420,5530,5530,5530,5530,0
20240704,123100,2896420,5530,5530,5530,5530,0
20240704,123000,2896420,5530,5530,5530,5530,0
20240704,122900,2896420,5530,5530,5530,5530,0
20240704,122800,2896420,5530,5530,5530,5530,0
20240704,122700,2896420,5530,5530,5530,5530,0
20240704,122600,2896420,5530,5530,5530,5530,0
20240704,122500,2896420,5530,5530,5530,5530,0
20240704,122400,2896420,5530,5530,5530,5530,0
20240704,122300,2896420,5530,5530,5530,5530,0
20240704,122200,2896420,5530,5530,5530,5530,0
20240704,122100,2896420,5530,5530,5530,5530,0
20240704,122000,2896420,5530,5530,5530,5530,0
20240704,121900,2896420,5530,5530,5530,5530,0
20240704,121800,2896420,5530,5530,5530,5530,0
20240704,121700,2896420,5530,5530,5530,5530,0
20240704,121600,2896420,5530,5530,5530,5530,0
20240704,121500,2896420,5530,5530,5530,5530,0
20240704,121400,2896420,5530,5530,5530,5530,0
20240704,121300,2896420,5530,5530,5530,5530,0
20240704,121200,2896420,5530,5530,5530,5530,0
20240704,121100,2896420,5530,5500,5530,5500,44
20240704,121000,2654390,5490,5500,5500,5490,32
20240704,120900,2478550,5500,5500,5500,5500,1
20240704,120800,2473050,5510,5510,5510,5510,0
20240704,120700,2473050,5510,5510,5510,5510,0
20240704,120600,2473050,5510,5510,5510,5510,0
20240704,120500,2473050,5510,5510,5510,5510,0
20240704,120400,2473050,5510,5510,5510,5510,0
20240704,120300,2473050,5510,5510,5510,5510,3
20240704,120200,2456520,5530,5530,5530,5530,0
20240704,120100,2456520,5530,5530,5530,5530,0
20240704,120000,2456520,5530,5530,5530,5530,0
20240704,115900,2456520,5530,5530,5530,5530,0
20240704,115800,2456520,5530,5530,5530,5530,0
20240704,115700,2456520,5530,5530,5530,5530,0
20240704,115600,2456520,5530,5530,5530,5530,0
20240704,115500,2456520,5530,5530,5530,5530,0
20240704,115400,2456520,5530,5530,5530,5530,0
20240704,115300,2456520,5530,5530,5530,5530,0
20240704,115200,2456520,5530,5530,5530,5530,0
20240704,115100,2456520,5530,5530,5530,5530,0
20240704,115000,2456520,5530,5530,5530,5530,0
20240704,114900,2456520,5530,5530,5530,5530,0
20240704,114800,2456520,5530,5530,5530,5530,0
20240704,114700,2456520,5530,5530,5530,5530,0
20240704,114600,2456520,5530,5530,5530,5530,0
20240704,114500,2456520,5530,5530,5530,5530,1
20240704,114400,2450990,5530,5530,5530,5530,0
20240704,114300,2450990,5530,5530,5530,5530,0
20240704,114200,2450990,5530,5530,5530,5530,0
20240704,114100,2450990,5530,5530,5530,5530,0
20240704,114000,2450990,5530,5530,5530,5530,0
20240704,113900,2450990,5530,5530,5530,5530,0
20240704,113800,2450990,5530,5530,5530,5530,0
20240704,113700,2450990,5530,5530,5530,5530,0
20240704,113600,2450990,5530,5530,5530,5530,0
20240704,113500,2450990,5530,5530,5530,5530,0
20240704,113400,2450990,5530,5530,5530,5530,0
20240704,113300,2450990,5530,5530,5530,5530,0
20240704,113200,2450990,5530,5530,5530,5530,0
20240704,113100,2450990,5530,5530,5530,5530,0
20240704,113000,2450990,5530,5530,5530,5530,0
20240704,112900,2450990,5530,5530,5530,5530,0
20240704,112800,2450990,5530,5530,5530,5530,5
20240704,112700,2423340,5530,5530,5530,5530,0
20240704,112600,2423340,5530,5530,5530,5530,0
20240704,112500,2423340,5530,5530,5530,5530,0
20240704,112400,2423340,5530,5530,5530,5530,0
20240704,112300,2423340,5530,5530,5530,5530,0
20240704,112200,2423340,5530,5530,5530,5530,0
20240704,112100,2423340,5530,5530,5530,5530,0
20240704,112000,2423340,5530,5520,5530,5520,18
20240704,111900,2323970,5500,5500,5500,5500,0
20240704,111800,2323970,5500,5510,5510,5500,49
20240704,111700,2054260,5530,5530,5530,5530,0
20240704,111600,2054260,5530,5530,5530,5530,1
20240704,111500,2048730,5520,5520,5520,5520,0
20240704,111400,2048730,5520,5520,5520,5520,0
20240704,111300,2048730,5520,5520,5520,5520,0
20240704,111200,2048730,5520,5520,5520,5520,0
20240704,111100,2048730,5520,5520,5520,5520,0
20240704,111000,2048730,5520,5520,5520,5520,0
20240704,110900,2048730,5520,5520,5520,5520,0
20240704,110800,2048730,5520,5520,5520,5520,0
20240704,110700,2048730,5520,5520,5520,5520,0
20240704,110600,2048730,5520,5520,5520,5520,0
20240704,110500,2048730,5520,5520,5520,5520,1
20240704,110400,2043210,5540,5540,5540,5540,0
20240704,110300,2043210,5540,5540,5540,5540,100
20240704,110200,1489210,5540,5540,5540,5540,0
20240704,110100,1489210,5540,5540,5540,5540,0
20240704,110000,1489210,5540,5540,5540,5540,0
20240704,105900,1489210,5540,5540,5540,5540,0
20240704,105800,1489210,5540,5540,5540,5540,0
20240704,105700,1489210,5540,5540,5540,5540,0
20240704,105600,1489210,5540,5540,5540,5540,0
20240704,105500,1489210,5540,5540,5540,5540,0
20240704,105400,1489210,5540,5540,5540,5540,0
20240704,105300,1489210,5540,5540,5540,5540,0
20240704,105200,1489210,5540,5540,5540,5540,0
20240704,105100,1489210,5540,5540,5540,5540,0
20240704,105000,1489210,5540,5540,5540,5540,0
20240704,104900,1489210,5540,5540,5540,5540,0
20240704,104800,1489210,5540,5540,5540,5540,0
20240704,104700,1489210,5540,5540,5540,5540,0
20240704,104600,1489210,5540,5540,5540,5540,0
20240704,104500,1489210,5540,5540,5540,5540,0
20240704,104400,1489210,5540,5540,5540,5540,0
20240704,104300,1489210,5540,5540,5540,5540,0
20240704,104200,1489210,5540,5540,5540,5540,0
20240704,104100,1489210,5540,5540,5540,5540,0
20240704,104000,1489210,5540,5540,5540,5540,0
20240704,103900,1489210,5540,5540,5540,5540,0
20240704,103800,1489210,5540,5540,5540,5540,0
20240704,103700,1489210,5540,5540,5540,5540,0
20240704,103600,1489210,5540,5540,5540,5540,0
20240704,103500,1489210,5540,5540,5540,5540,30
20240704,103400,1323010,5540,5540,5540,5540,0
20240704,103300,1323010,5540,5540,5540,5540,0
20240704,103200,1323010,5540,5540,5540,5540,0
20240704,103100,1323010,5540,5540,5540,5540,0
20240704,103000,1323010,5540,5540,5540,5540,0
20240704,102900,1323010,5540,5540,5540,5540,0
20240704,102800,1323010,5540,5540,5540,5540,0
20240704,102700,1323010,5540,5540,5540,5540,0
20240704,102600,1323010,5540,5540,5540,5540,0
20240704,102500,1323010,5540,5540,5540,5540,0
20240704,102400,1323010,5540,5540,5540,5540,0
20240704,102300,1323010,5540,5540,5540,5540,0
20240704,102200,1323010,5540,5540,5540,5540,0
20240704,102100,1323010,5540,5540,5540,5540,0
20240704,102000,1323010,5540,5540,5540,5540,0
20240704,101900,1323010,5540,5540,5540,5540,0
20240704,101800,1323010,5540,5540,5540,5540,0
20240704,101700,1323010,5540,5540,5540,5540,0
20240704,101600,1323010,5540,5540,5540,5540,100
20240704,101500,769010,5540,5540,5540,5540,0
20240704,101400,769010,5540,5540,5540,5540,0
20240704,101300,769010,5540,5540,5540,5540,0
20240704,101200,769010,5540,5540,5540,5540,0
20240704,101100,769010,5540,5540,5540,5540,0
20240704,101000,769010,5540,5540,5540,5540,11
20240704,100900,708070,5540,5540,5540,5540,0
20240704,100800,708070,5540,5540,5540,5540,0
20240704,100700,708070,5540,5540,5540,5540,0
20240704,100600,708070,5540,5540,5540,5540,0
20240704,100500,708070,5540,5540,5540,5540,0
20240704,100400,708070,5540,5540,5540,5540,0
20240704,100300,708070,5540,5540,5540,5540,0
20240704,100200,708070,5540,5540,5540,5540,0
20240704,100100,708070,5540,5540,5540,5540,0
20240704,100000,708070,5540,5540,5540,5540,0
20240704,095900,708070,5540,5540,5540,5540,0
20240704,095800,708070,5540,5540,5540,5540,0
20240704,095700,708070,5540,5540,5540,5540,0
20240704,095600,708070,5540,5540,5540,5540,0
20240704,095500,708070,5540,5540,5540,5540,0
20240704,095400,708070,5540,5540,5540,5540,0
20240704,095300,708070,5540,5540,5540,5540,0
20240704,095200,708070,5540,5540,5540,5540,0
20240704,095100,708070,5540,5540,5540,5540,0
20240704,095000,708070,5540,5540,5540,5540,0
20240704,094900,708070,5540,5540,5540,5540,0
20240704,094800,708070,5540,5540,5540,5540,0
20240704,094700,708070,5540,5540,5540,5540,0
20240704,094600,708070,5540,5540,5540,5540,0
20240704,094500,708070,5540,5540,5540,5540,0
20240704,094400,708070,5540,5540,5540,5540,0
20240704,094300,708070,5540,5540,5540,5540,0
20240704,094200,708070,5540,5540,5540,5540,0
20240704,094100,708070,5540,5540,5540,5540,0
20240704,094000,708070,5540,5540,5540,5540,1
20240704,093900,702530,5550,5550,5550,5550,0
20240704,093800,702530,5550,5550,5550,5550,0
20240704,093700,702530,5550,5550,5550,5550,0
20240704,093600,702530,5550,5550,5550,5550,0
20240704,093500,702530,5550,5550,5550,5550,0
20240704,093400,702530,5550,5550,5550,5550,5
20240704,093300,674780,5550,5550,5550,5550,0
20240704,093200,674780,5550,5550,5550,5550,0
20240704,093100,674780,5550,5550,5550,5550,0
20240704,093000,674780,5550,5550,5550,5550,0
20240704,092900,674780,5550,5550,5550,5550,0
20240704,092800,674780,5550,5550,5550,5550,0
20240704,092700,674780,5550,5550,5550,5550,0
20240704,092600,674780,5550,5550,5550,5550,0
20240704,092500,674780,5550,5550,5550,5550,0
20240704,092400,674780,5550,5550,5550,5550,0
20240704,092300,674780,5550,5550,5550,5550,0
20240704,092200,674780,5550,5550,5550,5550,0
20240704,092100,674780,5550,5550,5550,5550,1
20240704,092000,669230,5550,5550,5550,5550,0
20240704,091900,669230,5550,5550,5550,5550,3
20240704,091800,652580,5550,5550,5550,5550,0
20240704,091700,652580,5550,5550,5550,5550,0
20240704,091600,652580,5550,5550,5550,5550,5
20240704,091500,624830,5500,5540,5540,5500,73
20240704,091400,223210,5570,5570,5570,5570,0
20240704,091300,223210,5570,5570,5570,5570,0
20240704,091200,223210,5570,5570,5570,5570,0
20240704,091100,223210,5570,5570,5570,5570,0
20240704,091000,223210,5570,5570,5570,5570,0
20240704,090900,223210,5570,5570,5570,5570,8
20240704,090800,178650,5570,5570,5570,5570,20
20240704,090700,67250,5600,5600,5600,5600,0
20240704,090600,67250,5600,5600,5600,5600,0
20240704,090500,67250,5600,5600,5600,5600,0
20240704,090400,67250,5600,5600,5600,5600,1
20240704,090300,61650,5550,5550,5550,5550,0
20240704,090200,61650,5550,5550,5550,5550,0
20240704,090100,61650,5550,5550,5550,5550,1
20240704,090000,56100,5610,5610,5610,5610,10