KissMeData/220180/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,205200,154646075,3810,3810,3810,3810,2839
20240704,205100,154646075,3810,3810,3810,3810,0
20240704,205000,154646075,3810,3810,3810,3810,0
20240704,204900,154646075,3810,3810,3810,3810,0
20240704,204800,154646075,3810,3810,3810,3810,0
20240704,204700,154646075,3810,3810,3810,3810,0
20240704,204600,154646075,3810,3810,3810,3810,0
20240704,204500,154646075,3810,3810,3810,3810,0
20240704,204400,154646075,3810,3810,3810,3810,0
20240704,204300,154646075,3810,3810,3810,3810,0
20240704,204200,154646075,3810,3810,3810,3810,0
20240704,204100,154646075,3810,3810,3810,3810,0
20240704,204000,154646075,3810,3810,3810,3810,0
20240704,203900,154646075,3810,3810,3810,3810,0
20240704,203800,154646075,3810,3810,3810,3810,0
20240704,203700,154646075,3810,3810,3810,3810,0
20240704,203600,154646075,3810,3810,3810,3810,0
20240704,203500,154646075,3810,3810,3810,3810,0
20240704,203400,154646075,3810,3810,3810,3810,0
20240704,203300,154646075,3810,3810,3810,3810,0
20240704,203200,154646075,3810,3810,3810,3810,0
20240704,203100,154646075,3810,3810,3810,3810,0
20240704,203000,154646075,3810,3810,3810,3810,0
20240704,202900,154646075,3810,3810,3810,3810,0
20240704,202800,154646075,3810,3810,3810,3810,0
20240704,202700,154646075,3810,3810,3810,3810,0
20240704,202600,154646075,3810,3810,3810,3810,0
20240704,202500,154646075,3810,3810,3810,3810,0
20240704,202400,154646075,3810,3810,3810,3810,0
20240704,202300,154646075,3810,3810,3810,3810,0
20240704,202200,154646075,3810,3810,3810,3810,2839
20240704,202100,154646075,3810,3810,3810,3810,0
20240704,202000,154646075,3810,3810,3810,3810,0
20240704,201900,154646075,3810,3810,3810,3810,0
20240704,201800,154646075,3810,3810,3810,3810,0
20240704,201700,154646075,3810,3810,3810,3810,0
20240704,201600,154646075,3810,3810,3810,3810,0
20240704,201500,154646075,3810,3810,3810,3810,0
20240704,201400,154646075,3810,3810,3810,3810,0
20240704,201300,154646075,3810,3810,3810,3810,0
20240704,201200,154646075,3810,3810,3810,3810,0
20240704,201100,154646075,3810,3810,3810,3810,0
20240704,201000,154646075,3810,3810,3810,3810,0
20240704,200900,154646075,3810,3810,3810,3810,0
20240704,200800,154646075,3810,3810,3810,3810,0
20240704,200700,154646075,3810,3810,3810,3810,0
20240704,200600,154646075,3810,3810,3810,3810,0
20240704,200500,154646075,3810,3810,3810,3810,0
20240704,200400,154646075,3810,3810,3810,3810,0
20240704,200300,154646075,3810,3810,3810,3810,0
20240704,200200,154646075,3810,3810,3810,3810,0
20240704,200100,154646075,3810,3810,3810,3810,0
20240704,200000,154646075,3810,3810,3810,3810,0
20240704,195900,154646075,3810,3810,3810,3810,0
20240704,195800,154646075,3810,3810,3810,3810,0
20240704,195700,154646075,3810,3810,3810,3810,0
20240704,195600,154646075,3810,3810,3810,3810,0
20240704,195500,154646075,3810,3810,3810,3810,0
20240704,195400,154646075,3810,3810,3810,3810,0
20240704,195300,154646075,3810,3810,3810,3810,0
20240704,195200,154646075,3810,3810,3810,3810,2839
20240704,195100,154646075,3810,3810,3810,3810,0
20240704,195000,154646075,3810,3810,3810,3810,0
20240704,194900,154646075,3810,3810,3810,3810,0
20240704,194800,154646075,3810,3810,3810,3810,0
20240704,194700,154646075,3810,3810,3810,3810,0
20240704,194600,154646075,3810,3810,3810,3810,0
20240704,194500,154646075,3810,3810,3810,3810,0
20240704,194400,154646075,3810,3810,3810,3810,0
20240704,194300,154646075,3810,3810,3810,3810,0
20240704,194200,154646075,3810,3810,3810,3810,0
20240704,194100,154646075,3810,3810,3810,3810,0
20240704,194000,154646075,3810,3810,3810,3810,0
20240704,193900,154646075,3810,3810,3810,3810,0
20240704,193800,154646075,3810,3810,3810,3810,0
20240704,193700,154646075,3810,3810,3810,3810,0
20240704,193600,154646075,3810,3810,3810,3810,0
20240704,193500,154646075,3810,3810,3810,3810,0
20240704,193400,154646075,3810,3810,3810,3810,0
20240704,193300,154646075,3810,3810,3810,3810,0
20240704,193200,154646075,3810,3810,3810,3810,0
20240704,193100,154646075,3810,3810,3810,3810,0
20240704,193000,154646075,3810,3810,3810,3810,0
20240704,192900,154646075,3810,3810,3810,3810,0
20240704,192800,154646075,3810,3810,3810,3810,0
20240704,192700,154646075,3810,3810,3810,3810,0
20240704,192600,154646075,3810,3810,3810,3810,0
20240704,192500,154646075,3810,3810,3810,3810,0
20240704,192400,154646075,3810,3810,3810,3810,0
20240704,192300,154646075,3810,3810,3810,3810,0
20240704,192200,154646075,3810,3810,3810,3810,2839
20240704,192100,154646075,3810,3810,3810,3810,0
20240704,192000,154646075,3810,3810,3810,3810,0
20240704,191900,154646075,3810,3810,3810,3810,0
20240704,191800,154646075,3810,3810,3810,3810,0
20240704,191700,154646075,3810,3810,3810,3810,0
20240704,191600,154646075,3810,3810,3810,3810,0
20240704,191500,154646075,3810,3810,3810,3810,0
20240704,191400,154646075,3810,3810,3810,3810,0
20240704,191300,154646075,3810,3810,3810,3810,0
20240704,191200,154646075,3810,3810,3810,3810,0
20240704,191100,154646075,3810,3810,3810,3810,0
20240704,191000,154646075,3810,3810,3810,3810,0
20240704,190900,154646075,3810,3810,3810,3810,0
20240704,190800,154646075,3810,3810,3810,3810,0
20240704,190700,154646075,3810,3810,3810,3810,0
20240704,190600,154646075,3810,3810,3810,3810,0
20240704,190500,154646075,3810,3810,3810,3810,0
20240704,190400,154646075,3810,3810,3810,3810,0
20240704,190300,154646075,3810,3810,3810,3810,0
20240704,190200,154646075,3810,3810,3810,3810,0
20240704,190100,154646075,3810,3810,3810,3810,0
20240704,190000,154646075,3810,3810,3810,3810,0
20240704,185900,154646075,3810,3810,3810,3810,0
20240704,185800,154646075,3810,3810,3810,3810,0
20240704,185700,154646075,3810,3810,3810,3810,0
20240704,185600,154646075,3810,3810,3810,3810,0
20240704,185500,154646075,3810,3810,3810,3810,0
20240704,185400,154646075,3810,3810,3810,3810,0
20240704,185300,154646075,3810,3810,3810,3810,0
20240704,185200,154646075,3810,3810,3810,3810,2839
20240704,185100,154646075,3810,3810,3810,3810,0
20240704,185000,154646075,3810,3810,3810,3810,0
20240704,184900,154646075,3810,3810,3810,3810,0
20240704,184800,154646075,3810,3810,3810,3810,0
20240704,184700,154646075,3810,3810,3810,3810,0
20240704,184600,154646075,3810,3810,3810,3810,0
20240704,184500,154646075,3810,3810,3810,3810,0
20240704,184400,154646075,3810,3810,3810,3810,0
20240704,184300,154646075,3810,3810,3810,3810,0
20240704,184200,154646075,3810,3810,3810,3810,0
20240704,184100,154646075,3810,3810,3810,3810,0
20240704,184000,154646075,3810,3810,3810,3810,0
20240704,183900,154646075,3810,3810,3810,3810,0
20240704,183800,154646075,3810,3810,3810,3810,0
20240704,183700,154646075,3810,3810,3810,3810,0
20240704,183600,154646075,3810,3810,3810,3810,0
20240704,183500,154646075,3810,3810,3810,3810,0
20240704,183400,154646075,3810,3810,3810,3810,0
20240704,183300,154646075,3810,3810,3810,3810,0
20240704,183200,154646075,3810,3810,3810,3810,0
20240704,183100,154646075,3810,3810,3810,3810,0
20240704,183000,154646075,3810,3810,3810,3810,0
20240704,182900,154646075,3810,3810,3810,3810,0
20240704,182800,154646075,3810,3810,3810,3810,0
20240704,182700,154646075,3810,3810,3810,3810,0
20240704,182600,154646075,3810,3810,3810,3810,0
20240704,182500,154646075,3810,3810,3810,3810,0
20240704,182400,154646075,3810,3810,3810,3810,0
20240704,182300,154646075,3810,3810,3810,3810,0
20240704,182200,154646075,3810,3810,3810,3810,2839
20240704,182100,154646075,3810,3810,3810,3810,0
20240704,182000,154646075,3810,3810,3810,3810,0
20240704,181900,154646075,3810,3810,3810,3810,0
20240704,181800,154646075,3810,3810,3810,3810,0
20240704,181700,154646075,3810,3810,3810,3810,0
20240704,181600,154646075,3810,3810,3810,3810,0
20240704,181500,154646075,3810,3810,3810,3810,0
20240704,181400,154646075,3810,3810,3810,3810,0
20240704,181300,154646075,3810,3810,3810,3810,0
20240704,181200,154646075,3810,3810,3810,3810,0
20240704,181100,154646075,3810,3810,3810,3810,0
20240704,181000,154646075,3810,3810,3810,3810,0
20240704,180900,154646075,3810,3810,3810,3810,0
20240704,180800,154646075,3810,3810,3810,3810,0
20240704,180700,154646075,3810,3810,3810,3810,0
20240704,180600,154646075,3810,3810,3810,3810,0
20240704,180500,154646075,3810,3810,3810,3810,0
20240704,180400,154646075,3810,3810,3810,3810,0
20240704,180300,154646075,3810,3810,3810,3810,0
20240704,180200,154646075,3810,3810,3810,3810,0
20240704,180100,154646075,3810,3810,3810,3810,0
20240704,180000,154646075,3810,3810,3810,3810,0
20240704,175900,154646075,3810,3810,3810,3810,0
20240704,175800,154646075,3810,3810,3810,3810,0
20240704,175700,154646075,3810,3810,3810,3810,0
20240704,175600,154646075,3810,3810,3810,3810,0
20240704,175500,154646075,3810,3810,3810,3810,0
20240704,175400,154646075,3810,3810,3810,3810,0
20240704,175300,154646075,3810,3810,3810,3810,0
20240704,175200,154646075,3810,3810,3810,3810,2839
20240704,175100,154646075,3810,3810,3810,3810,0
20240704,175000,154646075,3810,3810,3810,3810,0
20240704,174900,154646075,3810,3810,3810,3810,0
20240704,174800,154646075,3810,3810,3810,3810,0
20240704,174700,154646075,3810,3810,3810,3810,0
20240704,174600,154646075,3810,3810,3810,3810,0
20240704,174500,154646075,3810,3810,3810,3810,0
20240704,174400,154646075,3810,3810,3810,3810,0
20240704,174300,154646075,3810,3810,3810,3810,0
20240704,174200,154646075,3810,3810,3810,3810,0
20240704,174100,154646075,3810,3810,3810,3810,0
20240704,174000,154646075,3810,3810,3810,3810,0
20240704,173900,154646075,3810,3810,3810,3810,0
20240704,173800,154646075,3810,3810,3810,3810,0
20240704,173700,154646075,3810,3810,3810,3810,0
20240704,173600,154646075,3810,3810,3810,3810,0
20240704,173500,154646075,3810,3810,3810,3810,0
20240704,173400,154646075,3810,3810,3810,3810,0
20240704,173300,154646075,3810,3810,3810,3810,0
20240704,173200,154646075,3810,3810,3810,3810,0
20240704,173100,154646075,3810,3810,3810,3810,0
20240704,173000,154646075,3810,3810,3810,3810,0
20240704,172900,154646075,3810,3810,3810,3810,0
20240704,172800,154646075,3810,3810,3810,3810,0
20240704,172700,154646075,3810,3810,3810,3810,0
20240704,172600,154646075,3810,3810,3810,3810,0
20240704,172500,154646075,3810,3810,3810,3810,0
20240704,172400,154646075,3810,3810,3810,3810,0
20240704,172300,154646075,3810,3810,3810,3810,0
20240704,172200,154646075,3810,3810,3810,3810,2839
20240704,172100,154646075,3810,3810,3810,3810,0
20240704,172000,154646075,3810,3810,3810,3810,0
20240704,171900,154646075,3810,3810,3810,3810,0
20240704,171800,154646075,3810,3810,3810,3810,0
20240704,171700,154646075,3810,3810,3810,3810,0
20240704,171600,154646075,3810,3810,3810,3810,0
20240704,171500,154646075,3810,3810,3810,3810,0
20240704,171400,154646075,3810,3810,3810,3810,0
20240704,171300,154646075,3810,3810,3810,3810,0
20240704,171200,154646075,3810,3810,3810,3810,0
20240704,171100,154646075,3810,3810,3810,3810,0
20240704,171000,154646075,3810,3810,3810,3810,0
20240704,170900,154646075,3810,3810,3810,3810,0
20240704,170800,154646075,3810,3810,3810,3810,0
20240704,170700,154646075,3810,3810,3810,3810,0
20240704,170600,154646075,3810,3810,3810,3810,0
20240704,170500,154646075,3810,3810,3810,3810,0
20240704,170400,154646075,3810,3810,3810,3810,0
20240704,170300,154646075,3810,3810,3810,3810,0
20240704,170200,154646075,3810,3810,3810,3810,0
20240704,170100,154646075,3810,3810,3810,3810,0
20240704,170000,154646075,3810,3810,3810,3810,0
20240704,165900,154646075,3810,3810,3810,3810,0
20240704,165800,154646075,3810,3810,3810,3810,0
20240704,165700,154646075,3810,3810,3810,3810,0
20240704,165600,154646075,3810,3810,3810,3810,0
20240704,165500,154646075,3810,3810,3810,3810,0
20240704,165400,154646075,3810,3810,3810,3810,0
20240704,165300,154646075,3810,3810,3810,3810,0
20240704,165200,154646075,3810,3810,3810,3810,2839
20240704,165100,154646075,3810,3810,3810,3810,0
20240704,165000,154646075,3810,3810,3810,3810,0
20240704,164900,154646075,3810,3810,3810,3810,0
20240704,164800,154646075,3810,3810,3810,3810,0
20240704,164700,154646075,3810,3810,3810,3810,0
20240704,164600,154646075,3810,3810,3810,3810,0
20240704,164500,154646075,3810,3810,3810,3810,0
20240704,164400,154646075,3810,3810,3810,3810,0
20240704,164300,154646075,3810,3810,3810,3810,0
20240704,164200,154646075,3810,3810,3810,3810,0
20240704,164100,154646075,3810,3810,3810,3810,0
20240704,164000,154646075,3810,3810,3810,3810,0
20240704,163900,154646075,3810,3810,3810,3810,0
20240704,163800,154646075,3810,3810,3810,3810,0
20240704,163700,154646075,3810,3810,3810,3810,0
20240704,163600,154646075,3810,3810,3810,3810,0
20240704,163500,154646075,3810,3810,3810,3810,0
20240704,163400,154646075,3810,3810,3810,3810,0
20240704,163300,154646075,3810,3810,3810,3810,0
20240704,163200,154646075,3810,3810,3810,3810,0
20240704,163100,154646075,3810,3810,3810,3810,0
20240704,163000,154646075,3810,3810,3810,3810,0
20240704,162900,154646075,3810,3810,3810,3810,0
20240704,162800,154646075,3810,3810,3810,3810,0
20240704,162700,154646075,3810,3810,3810,3810,0
20240704,162600,154646075,3810,3810,3810,3810,0
20240704,162500,154646075,3810,3810,3810,3810,0
20240704,162400,154646075,3810,3810,3810,3810,0
20240704,162300,154646075,3810,3810,3810,3810,0
20240704,162200,154646075,3810,3810,3810,3810,2839
20240704,162100,154646075,3810,3810,3810,3810,0
20240704,162000,154646075,3810,3810,3810,3810,0
20240704,161900,154646075,3810,3810,3810,3810,0
20240704,161800,154646075,3810,3810,3810,3810,0
20240704,161700,154646075,3810,3810,3810,3810,0
20240704,161600,154646075,3810,3810,3810,3810,0
20240704,161500,154646075,3810,3810,3810,3810,0
20240704,161400,154646075,3810,3810,3810,3810,0
20240704,161300,154646075,3810,3810,3810,3810,0
20240704,161200,154646075,3810,3810,3810,3810,0
20240704,161100,154646075,3810,3810,3810,3810,0
20240704,161000,154646075,3810,3810,3810,3810,0
20240704,160900,154646075,3810,3810,3810,3810,0
20240704,160800,154646075,3810,3810,3810,3810,0
20240704,160700,154646075,3810,3810,3810,3810,0
20240704,160600,154646075,3810,3810,3810,3810,0
20240704,160500,154646075,3810,3810,3810,3810,0
20240704,160400,154646075,3810,3810,3810,3810,0
20240704,160300,154646075,3810,3810,3810,3810,0
20240704,160200,154646075,3810,3810,3810,3810,0
20240704,160100,154646075,3810,3810,3810,3810,0
20240704,160000,154646075,3810,3810,3810,3810,0
20240704,155900,154646075,3810,3810,3810,3810,0
20240704,155800,154646075,3810,3810,3810,3810,0
20240704,155700,154646075,3810,3810,3810,3810,0
20240704,155600,154646075,3810,3810,3810,3810,0
20240704,155500,154646075,3810,3810,3810,3810,0
20240704,155400,154646075,3810,3810,3810,3810,0
20240704,155300,154646075,3810,3810,3810,3810,0
20240704,155200,154646075,3810,3810,3810,3810,2839
20240704,155100,154646075,3810,3810,3810,3810,0
20240704,155000,154646075,3810,3810,3810,3810,0
20240704,154900,154646075,3810,3810,3810,3810,0
20240704,154800,154646075,3810,3810,3810,3810,0
20240704,154700,154646075,3810,3810,3810,3810,0
20240704,154600,154646075,3810,3810,3810,3810,0
20240704,154500,154646075,3810,3810,3810,3810,0
20240704,154400,154646075,3810,3810,3810,3810,0
20240704,154300,154646075,3810,3810,3810,3810,0
20240704,154200,154646075,3810,3810,3810,3810,0
20240704,154100,154646075,3810,3810,3810,3810,0
20240704,154000,154646075,3810,3810,3810,3810,0
20240704,153900,154646075,3810,3810,3810,3810,0
20240704,153800,154646075,3810,3810,3810,3810,0
20240704,153700,154646075,3810,3810,3810,3810,0
20240704,153600,154646075,3810,3810,3810,3810,0
20240704,153500,154646075,3810,3810,3810,3810,0
20240704,153400,154646075,3810,3810,3810,3810,0
20240704,153300,154646075,3810,3810,3810,3810,0
20240704,153200,154646075,3810,3810,3810,3810,0
20240704,153100,154646075,3810,3810,3810,3810,0
20240704,153000,154646075,3810,3810,3810,3810,2839
20240704,152900,143829485,3810,3810,3810,3810,0
20240704,152800,143829485,3810,3810,3810,3810,0
20240704,152700,143829485,3810,3810,3810,3810,0
20240704,152600,143829485,3810,3810,3810,3810,0
20240704,152500,143829485,3810,3810,3810,3810,0
20240704,152400,143829485,3810,3810,3810,3810,0
20240704,152300,143829485,3810,3810,3810,3810,0
20240704,152200,143829485,3810,3810,3810,3810,0
20240704,152100,143829485,3810,3810,3810,3810,0
20240704,152000,143829485,3810,3810,3810,3810,0
20240704,151900,143829485,3810,3810,3810,3810,0
20240704,151800,143829485,3810,3810,3810,3810,300
20240704,151700,142686485,3830,3830,3830,3830,0
20240704,151600,142686485,3830,3830,3830,3830,0
20240704,151500,142686485,3830,3830,3830,3830,0
20240704,151400,142686485,3830,3825,3830,3825,89
20240704,151300,142346055,3810,3810,3810,3810,20
20240704,151200,142269855,3810,3810,3810,3810,30
20240704,151100,142155555,3830,3830,3830,3830,0
20240704,151000,142155555,3830,3810,3830,3810,36
20240704,150900,142018375,3830,3830,3830,3830,0
20240704,150800,142018375,3830,3810,3830,3810,183
20240704,150700,141321125,3830,3830,3830,3830,0
20240704,150600,141321125,3830,3830,3830,3810,292
20240704,150500,140208565,3810,3815,3830,3810,2761
20240704,150400,129687035,3830,3830,3830,3830,10
20240704,150300,129648735,3830,3830,3830,3830,0
20240704,150200,129648735,3830,3830,3830,3830,0
20240704,150100,129648735,3830,3830,3830,3830,0
20240704,150000,129648735,3830,3830,3830,3830,5
20240704,145900,129629585,3830,3830,3830,3830,0
20240704,145800,129629585,3830,3810,3830,3810,2
20240704,145700,129621945,3830,3830,3830,3830,0
20240704,145600,129621945,3830,3830,3830,3830,5
20240704,145500,129602795,3835,3830,3835,3830,230
20240704,145400,128721890,3830,3830,3830,3830,0
20240704,145300,128721890,3830,3830,3830,3830,0
20240704,145200,128721890,3830,3830,3830,3830,0
20240704,145100,128721890,3830,3810,3830,3810,11
20240704,145000,128679960,3830,3830,3830,3830,0
20240704,144900,128679960,3830,3810,3830,3810,95
20240704,144800,128316670,3810,3810,3810,3810,0
20240704,144700,128316670,3810,3810,3810,3810,0
20240704,144600,128316670,3810,3810,3810,3810,36
20240704,144500,128179510,3845,3845,3845,3845,0
20240704,144400,128179510,3845,3830,3845,3810,5156
20240704,144300,108521650,3830,3835,3835,3830,60
20240704,144200,108291570,3830,3830,3830,3830,1000
20240704,144100,104461570,3855,3855,3855,3855,0
20240704,144000,104461570,3855,3855,3855,3855,0
20240704,143900,104461570,3855,3855,3855,3855,0
20240704,143800,104461570,3855,3855,3855,3855,0
20240704,143700,104461570,3855,3855,3855,3855,0
20240704,143600,104461570,3855,3855,3855,3855,0
20240704,143500,104461570,3855,3855,3855,3855,0
20240704,143400,104461570,3855,3855,3855,3855,0
20240704,143300,104461570,3855,3855,3855,3855,1
20240704,143200,104457715,3850,3850,3850,3850,73
20240704,143100,104176665,3850,3850,3850,3850,56
20240704,143000,103961065,3855,3855,3855,3855,0
20240704,142900,103961065,3855,3855,3855,3855,1
20240704,142800,103957210,3830,3845,3845,3830,139
20240704,142700,103423675,3860,3860,3860,3860,0
20240704,142600,103423675,3860,3860,3860,3860,0
20240704,142500,103423675,3860,3860,3860,3860,0
20240704,142400,103423675,3860,3860,3860,3860,0
20240704,142300,103423675,3860,3860,3860,3860,4
20240704,142200,103408235,3845,3845,3845,3845,36
20240704,142100,103269815,3875,3875,3875,3875,0
20240704,142000,103269815,3875,3875,3875,3875,0
20240704,141900,103269815,3875,3875,3875,3875,0
20240704,141800,103269815,3875,3875,3875,3875,0
20240704,141700,103269815,3875,3875,3875,3875,0
20240704,141600,103269815,3875,3875,3875,3875,0
20240704,141500,103269815,3875,3875,3875,3875,0
20240704,141400,103269815,3875,3875,3875,3875,0
20240704,141300,103269815,3875,3875,3875,3875,0
20240704,141200,103269815,3875,3875,3875,3875,0
20240704,141100,103269815,3875,3875,3875,3875,0
20240704,141000,103269815,3875,3875,3875,3875,0
20240704,140900,103269815,3875,3855,3875,3855,766
20240704,140800,100309490,3865,3865,3865,3865,0
20240704,140700,100309490,3865,3865,3865,3865,0
20240704,140600,100309490,3865,3865,3865,3865,0
20240704,140500,100309490,3865,3865,3865,3865,0
20240704,140400,100309490,3865,3865,3865,3865,0
20240704,140300,100309490,3865,3865,3865,3865,0
20240704,140200,100309490,3865,3865,3865,3865,0
20240704,140100,100309490,3865,3845,3865,3845,3
20240704,140000,100297935,3865,3865,3865,3865,0
20240704,135900,100297935,3865,3845,3865,3845,37
20240704,135800,100155650,3880,3880,3880,3880,3
20240704,135700,100144010,3880,3880,3880,3880,8
20240704,135600,100112970,3880,3880,3880,3880,41
20240704,135500,99953890,3880,3880,3880,3880,1
20240704,135400,99950010,3850,3850,3850,3850,0
20240704,135300,99950010,3850,3850,3850,3850,100
20240704,135200,99565010,3850,3850,3850,3850,0
20240704,135100,99565010,3850,3850,3850,3850,12
20240704,135000,99518810,3880,3880,3880,3880,0
20240704,134900,99518810,3880,3880,3880,3880,0
20240704,134800,99518810,3880,3875,3880,3875,5021
20240704,134700,80045485,3875,3875,3875,3875,0
20240704,134600,80045485,3875,3875,3875,3875,0
20240704,134500,80045485,3875,3875,3875,3875,0
20240704,134400,80045485,3875,3875,3875,3875,0
20240704,134300,80045485,3875,3875,3875,3875,0
20240704,134200,80045485,3875,3875,3875,3875,0
20240704,134100,80045485,3875,3875,3875,3875,0
20240704,134000,80045485,3875,3875,3875,3875,0
20240704,133900,80045485,3875,3875,3875,3875,1
20240704,133800,80041610,3850,3850,3850,3850,2000
20240704,133700,72341610,3875,3875,3875,3875,0
20240704,133600,72341610,3875,3875,3875,3875,1
20240704,133500,72337735,3850,3850,3850,3850,36
20240704,133400,72199135,3875,3875,3875,3875,0
20240704,133300,72199135,3875,3875,3875,3875,0
20240704,133200,72199135,3875,3875,3875,3875,2
20240704,133100,72191385,3875,3875,3875,3875,2
20240704,133000,72183635,3875,3875,3875,3875,0
20240704,132900,72183635,3875,3875,3875,3875,0
20240704,132800,72183635,3875,3875,3875,3875,0
20240704,132700,72183635,3875,3875,3875,3875,0
20240704,132600,72183635,3875,3875,3875,3875,0
20240704,132500,72183635,3875,3875,3875,3875,0
20240704,132400,72183635,3875,3850,3875,3850,1001
20240704,132300,68329760,3875,3875,3875,3875,0
20240704,132200,68329760,3875,3880,3880,3855,1004
20240704,132100,64434300,3880,3880,3880,3880,0
20240704,132000,64434300,3880,3880,3880,3880,0
20240704,131900,64434300,3880,3880,3880,3880,0
20240704,131800,64434300,3880,3880,3880,3880,0
20240704,131700,64434300,3880,3880,3880,3880,0
20240704,131600,64434300,3880,3880,3880,3880,10
20240704,131500,64395500,3850,3850,3850,3850,0
20240704,131400,64395500,3850,3850,3850,3850,0
20240704,131300,64395500,3850,3850,3850,3850,0
20240704,131200,64395500,3850,3850,3850,3850,36
20240704,131100,64256900,3880,3880,3880,3880,0
20240704,131000,64256900,3880,3880,3880,3880,0
20240704,130900,64256900,3880,3880,3880,3880,0
20240704,130800,64256900,3880,3880,3880,3880,0
20240704,130700,64256900,3880,3880,3880,3880,0
20240704,130600,64256900,3880,3880,3880,3880,0
20240704,130500,64256900,3880,3880,3880,3880,0
20240704,130400,64256900,3880,3880,3880,3880,0
20240704,130300,64256900,3880,3880,3880,3880,0
20240704,130200,64256900,3880,3880,3880,3880,0
20240704,130100,64256900,3880,3880,3880,3880,0
20240704,130000,64256900,3880,3880,3880,3880,0
20240704,125900,64256900,3880,3880,3880,3880,0
20240704,125800,64256900,3880,3880,3880,3880,0
20240704,125700,64256900,3880,3880,3880,3880,0
20240704,125600,64256900,3880,3880,3880,3880,0
20240704,125500,64256900,3880,3880,3880,3880,0
20240704,125400,64256900,3880,3880,3880,3880,0
20240704,125300,64256900,3880,3880,3880,3880,0
20240704,125200,64256900,3880,3880,3880,3880,1
20240704,125100,64253020,3880,3880,3880,3880,2
20240704,125000,64245260,3855,3855,3855,3855,480
20240704,124900,62394860,3880,3880,3880,3880,1
20240704,124800,62390980,3855,3855,3855,3855,36
20240704,124700,62252200,3880,3880,3880,3880,0
20240704,124600,62252200,3880,3880,3880,3880,1
20240704,124500,62248320,3880,3880,3880,3880,0
20240704,124400,62248320,3880,3880,3880,3880,0
20240704,124300,62248320,3880,3880,3880,3880,0
20240704,124200,62248320,3880,3880,3880,3880,0
20240704,124100,62248320,3880,3880,3880,3880,1
20240704,124000,62244440,3855,3855,3855,3855,400
20240704,123900,60702440,3880,3880,3880,3880,0
20240704,123800,60702440,3880,3880,3880,3880,0
20240704,123700,60702440,3880,3880,3880,3880,0
20240704,123600,60702440,3880,3880,3880,3880,0
20240704,123500,60702440,3880,3880,3880,3880,0
20240704,123400,60702440,3880,3880,3880,3880,0
20240704,123300,60702440,3880,3880,3880,3880,0
20240704,123200,60702440,3880,3880,3880,3880,0
20240704,123100,60702440,3880,3880,3880,3880,0
20240704,123000,60702440,3880,3880,3880,3880,10
20240704,122900,60663640,3880,3880,3880,3880,0
20240704,122800,60663640,3880,3880,3880,3880,0
20240704,122700,60663640,3880,3880,3880,3880,1
20240704,122600,60659760,3855,3855,3855,3855,0
20240704,122500,60659760,3855,3870,3870,3855,36
20240704,122400,60520860,3880,3880,3880,3880,10
20240704,122300,60482060,3875,3875,3875,3875,200
20240704,122200,59707060,3885,3885,3885,3885,0
20240704,122100,59707060,3885,3885,3885,3885,0
20240704,122000,59707060,3885,3885,3885,3885,0
20240704,121900,59707060,3885,3880,3885,3880,2
20240704,121800,59699295,3880,3880,3880,3880,38
20240704,121700,59551855,3880,3880,3880,3880,0
20240704,121600,59551855,3880,3880,3880,3880,1
20240704,121500,59547975,3870,3870,3870,3870,100
20240704,121400,59160975,3870,3870,3870,3870,0
20240704,121300,59160975,3870,3870,3870,3870,1
20240704,121200,59157105,3885,3885,3885,3885,0
20240704,121100,59157105,3885,3880,3885,3870,24
20240704,121000,59064185,3885,3885,3885,3885,0
20240704,120900,59064185,3885,3885,3885,3885,0
20240704,120800,59064185,3885,3885,3885,3885,0
20240704,120700,59064185,3885,3885,3885,3885,0
20240704,120600,59064185,3885,3885,3885,3885,0
20240704,120500,59064185,3885,3885,3885,3885,0
20240704,120400,59064185,3885,3885,3885,3885,0
20240704,120300,59064185,3885,3885,3885,3885,1
20240704,120200,59060300,3880,3875,3880,3875,115
20240704,120100,58614140,3855,3855,3855,3855,36
20240704,120000,58475360,3875,3875,3875,3875,0
20240704,115900,58475360,3875,3875,3875,3875,0
20240704,115800,58475360,3875,3875,3875,3875,0
20240704,115700,58475360,3875,3875,3875,3875,0
20240704,115600,58475360,3875,3875,3875,3875,0
20240704,115500,58475360,3875,3870,3875,3870,2
20240704,115400,58467615,3865,3865,3865,3865,1
20240704,115300,58463750,3870,3870,3870,3870,0
20240704,115200,58463750,3870,3870,3870,3870,0
20240704,115100,58463750,3870,3870,3870,3870,0
20240704,115000,58463750,3870,3865,3870,3865,3000
20240704,114900,46857055,3865,3865,3865,3865,0
20240704,114800,46857055,3865,3865,3865,3865,0
20240704,114700,46857055,3865,3865,3865,3865,0
20240704,114600,46857055,3865,3865,3865,3865,0
20240704,114500,46857055,3865,3865,3865,3865,0
20240704,114400,46857055,3865,3845,3865,3845,22
20240704,114300,46772445,3865,3855,3865,3855,4
20240704,114200,46757015,3865,3865,3865,3865,0
20240704,114100,46757015,3865,3865,3865,3865,0
20240704,114000,46757015,3865,3865,3865,3865,0
20240704,113900,46757015,3865,3860,3865,3860,2
20240704,113800,46749290,3865,3865,3865,3865,1
20240704,113700,46745425,3845,3850,3850,3845,36
20240704,113600,46606995,3865,3865,3865,3865,0
20240704,113500,46606995,3865,3865,3865,3865,0
20240704,113400,46606995,3865,3865,3865,3865,10
20240704,113300,46568345,3865,3865,3865,3865,0
20240704,113200,46568345,3865,3865,3865,3865,0
20240704,113100,46568345,3865,3865,3865,3865,0
20240704,113000,46568345,3865,3865,3865,3865,0
20240704,112900,46568345,3865,3865,3865,3865,0
20240704,112800,46568345,3865,3865,3865,3865,0
20240704,112700,46568345,3865,3865,3865,3865,1
20240704,112600,46564480,3845,3865,3865,3845,95
20240704,112500,46199185,3845,3850,3850,3845,300
20240704,112400,45045365,3865,3865,3865,3865,0
20240704,112300,45045365,3865,3850,3865,3850,301
20240704,112200,43886500,3850,3850,3850,3850,0
20240704,112100,43886500,3850,3850,3850,3850,1000
20240704,112000,40036500,3865,3865,3865,3865,0
20240704,111900,40036500,3865,3865,3865,3865,0
20240704,111800,40036500,3865,3865,3865,3865,0
20240704,111700,40036500,3865,3865,3865,3865,0
20240704,111600,40036500,3865,3865,3865,3865,0
20240704,111500,40036500,3865,3865,3865,3865,1
20240704,111400,40032635,3850,3850,3850,3850,36
20240704,111300,39894035,3865,3865,3865,3865,0
20240704,111200,39894035,3865,3865,3865,3865,0
20240704,111100,39894035,3865,3865,3865,3865,0
20240704,111000,39894035,3865,3865,3865,3865,0
20240704,110900,39894035,3865,3865,3865,3865,0
20240704,110800,39894035,3865,3865,3865,3865,0
20240704,110700,39894035,3865,3865,3865,3865,0
20240704,110600,39894035,3865,3865,3865,3865,0
20240704,110500,39894035,3865,3865,3865,3865,0
20240704,110400,39894035,3865,3865,3865,3865,0
20240704,110300,39894035,3865,3865,3865,3865,0
20240704,110200,39894035,3865,3865,3865,3865,0
20240704,110100,39894035,3865,3865,3865,3865,0
20240704,110000,39894035,3865,3865,3865,3865,0
20240704,105900,39894035,3865,3865,3865,3865,0
20240704,105800,39894035,3865,3865,3865,3865,0
20240704,105700,39894035,3865,3865,3865,3865,0
20240704,105600,39894035,3865,3865,3865,3865,0
20240704,105500,39894035,3865,3865,3865,3865,0
20240704,105400,39894035,3865,3865,3865,3865,0
20240704,105300,39894035,3865,3865,3865,3865,0
20240704,105200,39894035,3865,3865,3865,3865,71
20240704,105100,39619620,3865,3865,3865,3865,1
20240704,105000,39615755,3840,3840,3840,3840,36
20240704,104900,39477515,3865,3865,3865,3865,0
20240704,104800,39477515,3865,3865,3865,3865,0
20240704,104700,39477515,3865,3860,3865,3860,222
20240704,104600,38619635,3865,3860,3865,3860,63
20240704,104500,38376350,3860,3860,3860,3860,0
20240704,104400,38376350,3860,3860,3860,3860,22
20240704,104300,38291430,3865,3865,3865,3865,0
20240704,104200,38291430,3865,3865,3865,3865,0
20240704,104100,38291430,3865,3865,3865,3865,0
20240704,104000,38291430,3865,3865,3865,3865,0
20240704,103900,38291430,3865,3865,3865,3865,0
20240704,103800,38291430,3865,3865,3865,3865,0
20240704,103700,38291430,3865,3865,3865,3865,0
20240704,103600,38291430,3865,3865,3865,3865,0
20240704,103500,38291430,3865,3865,3865,3865,0
20240704,103400,38291430,3865,3865,3865,3865,0
20240704,103300,38291430,3865,3865,3865,3865,0
20240704,103200,38291430,3865,3865,3865,3865,500
20240704,103100,36358930,3865,3865,3865,3865,0
20240704,103000,36358930,3865,3865,3865,3865,0
20240704,102900,36358930,3865,3865,3865,3865,0
20240704,102800,36358930,3865,3845,3865,3845,1003
20240704,102700,32492670,3820,3820,3820,3820,36
20240704,102600,32355150,3850,3850,3850,3850,0
20240704,102500,32355150,3850,3850,3850,3850,0
20240704,102400,32355150,3850,3820,3850,3820,1500
20240704,102300,26619150,3850,3850,3850,3850,0
20240704,102200,26619150,3850,3850,3850,3850,5
20240704,102100,26599900,3850,3850,3850,3850,4
20240704,102000,26584500,3850,3850,3850,3850,0
20240704,101900,26584500,3850,3850,3850,3850,0
20240704,101800,26584500,3850,3850,3850,3850,0
20240704,101700,26584500,3850,3850,3850,3850,0
20240704,101600,26584500,3850,3850,3850,3850,0
20240704,101500,26584500,3850,3850,3850,3850,0
20240704,101400,26584500,3850,3850,3850,3850,0
20240704,101300,26584500,3850,3850,3850,3850,0
20240704,101200,26584500,3850,3850,3850,3850,330
20240704,101100,25314000,3850,3845,3850,3845,600
20240704,101000,23005500,3850,3850,3850,3850,0
20240704,100900,23005500,3850,3850,3850,3850,0
20240704,100800,23005500,3850,3840,3850,3840,100
20240704,100700,22620530,3840,3840,3840,3840,30
20240704,100600,22505330,3850,3850,3850,3850,0
20240704,100500,22505330,3850,3850,3850,3850,0
20240704,100400,22505330,3850,3850,3850,3850,0
20240704,100300,22505330,3850,3840,3850,3825,37
20240704,100200,22363735,3850,3850,3850,3850,1
20240704,100100,22359885,3845,3845,3845,3845,0
20240704,100000,22359885,3845,3845,3845,3845,0
20240704,095900,22359885,3845,3845,3845,3845,0
20240704,095800,22359885,3845,3845,3845,3845,0
20240704,095700,22359885,3845,3845,3845,3845,0
20240704,095600,22359885,3845,3845,3845,3845,0
20240704,095500,22359885,3845,3845,3845,3845,0
20240704,095400,22359885,3845,3845,3845,3845,181
20240704,095300,21663940,3845,3845,3845,3845,100
20240704,095200,21279440,3845,3845,3845,3845,0
20240704,095100,21279440,3845,3845,3845,3845,84
20240704,095000,20956460,3830,3825,3830,3825,336
20240704,094900,19669730,3820,3820,3820,3820,0
20240704,094800,19669730,3820,3820,3820,3820,0
20240704,094700,19669730,3820,3820,3820,3820,0
20240704,094600,19669730,3820,3820,3820,3820,61
20240704,094500,19436710,3830,3830,3830,3830,0
20240704,094400,19436710,3830,3830,3830,3830,0
20240704,094300,19436710,3830,3830,3830,3830,0
20240704,094200,19436710,3830,3830,3830,3830,0
20240704,094100,19436710,3830,3830,3830,3830,0
20240704,094000,19436710,3830,3810,3830,3810,37
20240704,093900,19295720,3830,3830,3830,3830,1
20240704,093800,19291890,3810,3810,3810,3810,0
20240704,093700,19291890,3810,3810,3810,3810,1
20240704,093600,19288080,3830,3830,3830,3830,0
20240704,093500,19288080,3830,3830,3830,3830,1
20240704,093400,19284250,3835,3835,3835,3835,0
20240704,093300,19284250,3835,3855,3855,3810,910
20240704,093200,15811385,3850,3830,3850,3830,317
20240704,093100,14597195,3835,3835,3835,3820,574
20240704,093000,12403370,3835,3845,3845,3835,8
20240704,092900,12372655,3875,3875,3875,3875,1
20240704,092800,12368780,3845,3860,3860,3845,30
20240704,092700,12253060,3880,3880,3880,3880,0
20240704,092600,12253060,3880,3880,3880,3880,0
20240704,092500,12253060,3880,3880,3880,3880,1
20240704,092400,12249180,3870,3870,3870,3870,0
20240704,092300,12249180,3870,3870,3870,3870,17
20240704,092200,12183390,3880,3850,3880,3850,2
20240704,092100,12175660,3880,3865,3880,3855,16
20240704,092000,12113865,3870,3880,3890,3870,29
20240704,091900,12001215,3895,3895,3895,3895,0
20240704,091800,12001215,3895,3900,3900,3895,55
20240704,091700,11786740,3900,3900,3900,3900,0
20240704,091600,11786740,3900,3900,3900,3895,21
20240704,091500,11704845,3900,3860,3900,3855,1087
20240704,091400,7499300,3860,3825,3860,3825,61
20240704,091300,7264585,3820,3810,3820,3810,850
20240704,091200,4022075,3810,3810,3810,3810,0
20240704,091100,4022075,3810,3800,3810,3800,261
20240704,091000,3029885,3800,3800,3800,3800,5
20240704,090900,3010885,3800,3800,3800,3800,0
20240704,090800,3010885,3800,3800,3800,3800,0
20240704,090700,3010885,3800,3800,3800,3800,0
20240704,090600,3010885,3800,3790,3800,3790,3
20240704,090500,2999505,3790,3790,3790,3790,0
20240704,090400,2999505,3790,3795,3805,3790,166
20240704,090300,2369875,3790,3790,3790,3790,55
20240704,090200,2161425,3795,3795,3795,3795,0
20240704,090100,2161425,3795,3795,3795,3795,501
20240704,090000,260130,3770,3770,3770,3770,69