KissMeData/084010/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200100,51280130,12210,12210,12210,12210,66
20240704,200000,51280130,12210,12210,12210,12210,0
20240704,195900,51280130,12210,12210,12210,12210,0
20240704,195800,51280130,12210,12210,12210,12210,0
20240704,195700,51280130,12210,12210,12210,12210,0
20240704,195600,51280130,12210,12210,12210,12210,0
20240704,195500,51280130,12210,12210,12210,12210,0
20240704,195400,51280130,12210,12210,12210,12210,0
20240704,195300,51280130,12210,12210,12210,12210,0
20240704,195200,51280130,12210,12210,12210,12210,0
20240704,195100,51280130,12210,12210,12210,12210,0
20240704,195000,51280130,12210,12210,12210,12210,0
20240704,194900,51280130,12210,12210,12210,12210,0
20240704,194800,51280130,12210,12210,12210,12210,0
20240704,194700,51280130,12210,12210,12210,12210,0
20240704,194600,51280130,12210,12210,12210,12210,0
20240704,194500,51280130,12210,12210,12210,12210,0
20240704,194400,51280130,12210,12210,12210,12210,0
20240704,194300,51280130,12210,12210,12210,12210,0
20240704,194200,51280130,12210,12210,12210,12210,0
20240704,194100,51280130,12210,12210,12210,12210,0
20240704,194000,51280130,12210,12210,12210,12210,0
20240704,193900,51280130,12210,12210,12210,12210,0
20240704,193800,51280130,12210,12210,12210,12210,0
20240704,193700,51280130,12210,12210,12210,12210,0
20240704,193600,51280130,12210,12210,12210,12210,0
20240704,193500,51280130,12210,12210,12210,12210,0
20240704,193400,51280130,12210,12210,12210,12210,0
20240704,193300,51280130,12210,12210,12210,12210,0
20240704,193200,51280130,12210,12210,12210,12210,0
20240704,193100,51280130,12210,12210,12210,12210,66
20240704,193000,51280130,12210,12210,12210,12210,0
20240704,192900,51280130,12210,12210,12210,12210,0
20240704,192800,51280130,12210,12210,12210,12210,0
20240704,192700,51280130,12210,12210,12210,12210,0
20240704,192600,51280130,12210,12210,12210,12210,0
20240704,192500,51280130,12210,12210,12210,12210,0
20240704,192400,51280130,12210,12210,12210,12210,0
20240704,192300,51280130,12210,12210,12210,12210,0
20240704,192200,51280130,12210,12210,12210,12210,0
20240704,192100,51280130,12210,12210,12210,12210,0
20240704,192000,51280130,12210,12210,12210,12210,0
20240704,191900,51280130,12210,12210,12210,12210,0
20240704,191800,51280130,12210,12210,12210,12210,0
20240704,191700,51280130,12210,12210,12210,12210,0
20240704,191600,51280130,12210,12210,12210,12210,0
20240704,191500,51280130,12210,12210,12210,12210,0
20240704,191400,51280130,12210,12210,12210,12210,0
20240704,191300,51280130,12210,12210,12210,12210,0
20240704,191200,51280130,12210,12210,12210,12210,0
20240704,191100,51280130,12210,12210,12210,12210,0
20240704,191000,51280130,12210,12210,12210,12210,0
20240704,190900,51280130,12210,12210,12210,12210,0
20240704,190800,51280130,12210,12210,12210,12210,0
20240704,190700,51280130,12210,12210,12210,12210,0
20240704,190600,51280130,12210,12210,12210,12210,0
20240704,190500,51280130,12210,12210,12210,12210,0
20240704,190400,51280130,12210,12210,12210,12210,0
20240704,190300,51280130,12210,12210,12210,12210,0
20240704,190200,51280130,12210,12210,12210,12210,0
20240704,190100,51280130,12210,12210,12210,12210,66
20240704,190000,51280130,12210,12210,12210,12210,0
20240704,185900,51280130,12210,12210,12210,12210,0
20240704,185800,51280130,12210,12210,12210,12210,0
20240704,185700,51280130,12210,12210,12210,12210,0
20240704,185600,51280130,12210,12210,12210,12210,0
20240704,185500,51280130,12210,12210,12210,12210,0
20240704,185400,51280130,12210,12210,12210,12210,0
20240704,185300,51280130,12210,12210,12210,12210,0
20240704,185200,51280130,12210,12210,12210,12210,0
20240704,185100,51280130,12210,12210,12210,12210,0
20240704,185000,51280130,12210,12210,12210,12210,0
20240704,184900,51280130,12210,12210,12210,12210,0
20240704,184800,51280130,12210,12210,12210,12210,0
20240704,184700,51280130,12210,12210,12210,12210,0
20240704,184600,51280130,12210,12210,12210,12210,0
20240704,184500,51280130,12210,12210,12210,12210,0
20240704,184400,51280130,12210,12210,12210,12210,0
20240704,184300,51280130,12210,12210,12210,12210,0
20240704,184200,51280130,12210,12210,12210,12210,0
20240704,184100,51280130,12210,12210,12210,12210,0
20240704,184000,51280130,12210,12210,12210,12210,0
20240704,183900,51280130,12210,12210,12210,12210,0
20240704,183800,51280130,12210,12210,12210,12210,0
20240704,183700,51280130,12210,12210,12210,12210,0
20240704,183600,51280130,12210,12210,12210,12210,0
20240704,183500,51280130,12210,12210,12210,12210,0
20240704,183400,51280130,12210,12210,12210,12210,0
20240704,183300,51280130,12210,12210,12210,12210,0
20240704,183200,51280130,12210,12210,12210,12210,0
20240704,183100,51280130,12210,12210,12210,12210,66
20240704,183000,51280130,12210,12210,12210,12210,0
20240704,182900,51280130,12210,12210,12210,12210,0
20240704,182800,51280130,12210,12210,12210,12210,0
20240704,182700,51280130,12210,12210,12210,12210,0
20240704,182600,51280130,12210,12210,12210,12210,0
20240704,182500,51280130,12210,12210,12210,12210,0
20240704,182400,51280130,12210,12210,12210,12210,0
20240704,182300,51280130,12210,12210,12210,12210,0
20240704,182200,51280130,12210,12210,12210,12210,0
20240704,182100,51280130,12210,12210,12210,12210,0
20240704,182000,51280130,12210,12210,12210,12210,0
20240704,181900,51280130,12210,12210,12210,12210,0
20240704,181800,51280130,12210,12210,12210,12210,0
20240704,181700,51280130,12210,12210,12210,12210,0
20240704,181600,51280130,12210,12210,12210,12210,0
20240704,181500,51280130,12210,12210,12210,12210,0
20240704,181400,51280130,12210,12210,12210,12210,0
20240704,181300,51280130,12210,12210,12210,12210,0
20240704,181200,51280130,12210,12210,12210,12210,0
20240704,181100,51280130,12210,12210,12210,12210,0
20240704,181000,51280130,12210,12210,12210,12210,0
20240704,180900,51280130,12210,12210,12210,12210,0
20240704,180800,51280130,12210,12210,12210,12210,0
20240704,180700,51280130,12210,12210,12210,12210,0
20240704,180600,51280130,12210,12210,12210,12210,0
20240704,180500,51280130,12210,12210,12210,12210,0
20240704,180400,51280130,12210,12210,12210,12210,0
20240704,180300,51280130,12210,12210,12210,12210,0
20240704,180200,51280130,12210,12210,12210,12210,0
20240704,180100,51280130,12210,12210,12210,12210,66
20240704,180000,51280130,12210,12210,12210,12210,0
20240704,175900,51280130,12210,12210,12210,12210,0
20240704,175800,51280130,12210,12210,12210,12210,0
20240704,175700,51280130,12210,12210,12210,12210,0
20240704,175600,51280130,12210,12210,12210,12210,0
20240704,175500,51280130,12210,12210,12210,12210,0
20240704,175400,51280130,12210,12210,12210,12210,0
20240704,175300,51280130,12210,12210,12210,12210,0
20240704,175200,51280130,12210,12210,12210,12210,0
20240704,175100,51280130,12210,12210,12210,12210,0
20240704,175000,51280130,12210,12210,12210,12210,0
20240704,174900,51280130,12210,12210,12210,12210,0
20240704,174800,51280130,12210,12210,12210,12210,0
20240704,174700,51280130,12210,12210,12210,12210,0
20240704,174600,51280130,12210,12210,12210,12210,0
20240704,174500,51280130,12210,12210,12210,12210,0
20240704,174400,51280130,12210,12210,12210,12210,0
20240704,174300,51280130,12210,12210,12210,12210,0
20240704,174200,51280130,12210,12210,12210,12210,0
20240704,174100,51280130,12210,12210,12210,12210,0
20240704,174000,51280130,12210,12210,12210,12210,0
20240704,173900,51280130,12210,12210,12210,12210,0
20240704,173800,51280130,12210,12210,12210,12210,0
20240704,173700,51280130,12210,12210,12210,12210,0
20240704,173600,51280130,12210,12210,12210,12210,0
20240704,173500,51280130,12210,12210,12210,12210,0
20240704,173400,51280130,12210,12210,12210,12210,0
20240704,173300,51280130,12210,12210,12210,12210,0
20240704,173200,51280130,12210,12210,12210,12210,0
20240704,173100,51280130,12210,12210,12210,12210,66
20240704,173000,51280130,12210,12210,12210,12210,0
20240704,172900,51280130,12210,12210,12210,12210,0
20240704,172800,51280130,12210,12210,12210,12210,0
20240704,172700,51280130,12210,12210,12210,12210,0
20240704,172600,51280130,12210,12210,12210,12210,0
20240704,172500,51280130,12210,12210,12210,12210,0
20240704,172400,51280130,12210,12210,12210,12210,0
20240704,172300,51280130,12210,12210,12210,12210,0
20240704,172200,51280130,12210,12210,12210,12210,0
20240704,172100,51280130,12210,12210,12210,12210,0
20240704,172000,51280130,12210,12210,12210,12210,0
20240704,171900,51280130,12210,12210,12210,12210,0
20240704,171800,51280130,12210,12210,12210,12210,0
20240704,171700,51280130,12210,12210,12210,12210,0
20240704,171600,51280130,12210,12210,12210,12210,0
20240704,171500,51280130,12210,12210,12210,12210,0
20240704,171400,51280130,12210,12210,12210,12210,0
20240704,171300,51280130,12210,12210,12210,12210,0
20240704,171200,51280130,12210,12210,12210,12210,0
20240704,171100,51280130,12210,12210,12210,12210,0
20240704,171000,51280130,12210,12210,12210,12210,0
20240704,170900,51280130,12210,12210,12210,12210,0
20240704,170800,51280130,12210,12210,12210,12210,0
20240704,170700,51280130,12210,12210,12210,12210,0
20240704,170600,51280130,12210,12210,12210,12210,0
20240704,170500,51280130,12210,12210,12210,12210,0
20240704,170400,51280130,12210,12210,12210,12210,0
20240704,170300,51280130,12210,12210,12210,12210,0
20240704,170200,51280130,12210,12210,12210,12210,0
20240704,170100,51280130,12210,12210,12210,12210,66
20240704,170000,51280130,12210,12210,12210,12210,0
20240704,165900,51280130,12210,12210,12210,12210,0
20240704,165800,51280130,12210,12210,12210,12210,0
20240704,165700,51280130,12210,12210,12210,12210,0
20240704,165600,51280130,12210,12210,12210,12210,0
20240704,165500,51280130,12210,12210,12210,12210,0
20240704,165400,51280130,12210,12210,12210,12210,0
20240704,165300,51280130,12210,12210,12210,12210,0
20240704,165200,51280130,12210,12210,12210,12210,0
20240704,165100,51280130,12210,12210,12210,12210,0
20240704,165000,51280130,12210,12210,12210,12210,0
20240704,164900,51280130,12210,12210,12210,12210,0
20240704,164800,51280130,12210,12210,12210,12210,0
20240704,164700,51280130,12210,12210,12210,12210,0
20240704,164600,51280130,12210,12210,12210,12210,0
20240704,164500,51280130,12210,12210,12210,12210,0
20240704,164400,51280130,12210,12210,12210,12210,0
20240704,164300,51280130,12210,12210,12210,12210,0
20240704,164200,51280130,12210,12210,12210,12210,0
20240704,164100,51280130,12210,12210,12210,12210,0
20240704,164000,51280130,12210,12210,12210,12210,0
20240704,163900,51280130,12210,12210,12210,12210,0
20240704,163800,51280130,12210,12210,12210,12210,0
20240704,163700,51280130,12210,12210,12210,12210,0
20240704,163600,51280130,12210,12210,12210,12210,0
20240704,163500,51280130,12210,12210,12210,12210,0
20240704,163400,51280130,12210,12210,12210,12210,0
20240704,163300,51280130,12210,12210,12210,12210,0
20240704,163200,51280130,12210,12210,12210,12210,0
20240704,163100,51280130,12210,12210,12210,12210,66
20240704,163000,51280130,12210,12210,12210,12210,0
20240704,162900,51280130,12210,12210,12210,12210,0
20240704,162800,51280130,12210,12210,12210,12210,0
20240704,162700,51280130,12210,12210,12210,12210,0
20240704,162600,51280130,12210,12210,12210,12210,0
20240704,162500,51280130,12210,12210,12210,12210,0
20240704,162400,51280130,12210,12210,12210,12210,0
20240704,162300,51280130,12210,12210,12210,12210,0
20240704,162200,51280130,12210,12210,12210,12210,0
20240704,162100,51280130,12210,12210,12210,12210,0
20240704,162000,51280130,12210,12210,12210,12210,0
20240704,161900,51280130,12210,12210,12210,12210,0
20240704,161800,51280130,12210,12210,12210,12210,0
20240704,161700,51280130,12210,12210,12210,12210,0
20240704,161600,51280130,12210,12210,12210,12210,0
20240704,161500,51280130,12210,12210,12210,12210,0
20240704,161400,51280130,12210,12210,12210,12210,0
20240704,161300,51280130,12210,12210,12210,12210,0
20240704,161200,51280130,12210,12210,12210,12210,0
20240704,161100,51280130,12210,12210,12210,12210,0
20240704,161000,51280130,12210,12210,12210,12210,0
20240704,160900,51280130,12210,12210,12210,12210,0
20240704,160800,51280130,12210,12210,12210,12210,0
20240704,160700,51280130,12210,12210,12210,12210,0
20240704,160600,51280130,12210,12210,12210,12210,0
20240704,160500,51280130,12210,12210,12210,12210,0
20240704,160400,51280130,12210,12210,12210,12210,0
20240704,160300,51280130,12210,12210,12210,12210,0
20240704,160200,51280130,12210,12210,12210,12210,0
20240704,160100,51280130,12210,12210,12210,12210,66
20240704,160000,51280130,12210,12210,12210,12210,0
20240704,155900,51280130,12210,12210,12210,12210,0
20240704,155800,51280130,12210,12210,12210,12210,0
20240704,155700,51280130,12210,12210,12210,12210,0
20240704,155600,51280130,12210,12210,12210,12210,0
20240704,155500,51280130,12210,12210,12210,12210,0
20240704,155400,51280130,12210,12210,12210,12210,0
20240704,155300,51280130,12210,12210,12210,12210,0
20240704,155200,51280130,12210,12210,12210,12210,0
20240704,155100,51280130,12210,12210,12210,12210,0
20240704,155000,51280130,12210,12210,12210,12210,0
20240704,154900,51280130,12210,12210,12210,12210,0
20240704,154800,51280130,12210,12210,12210,12210,0
20240704,154700,51280130,12210,12210,12210,12210,0
20240704,154600,51280130,12210,12210,12210,12210,0
20240704,154500,51280130,12210,12210,12210,12210,0
20240704,154400,51280130,12210,12210,12210,12210,0
20240704,154300,51280130,12210,12210,12210,12210,0
20240704,154200,51280130,12210,12210,12210,12210,0
20240704,154100,51280130,12210,12210,12210,12210,0
20240704,154000,51280130,12210,12210,12210,12210,0
20240704,153900,51280130,12210,12210,12210,12210,0
20240704,153800,51280130,12210,12210,12210,12210,0
20240704,153700,51280130,12210,12210,12210,12210,0
20240704,153600,51280130,12210,12210,12210,12210,0
20240704,153500,51280130,12210,12210,12210,12210,0
20240704,153400,51280130,12210,12210,12210,12210,0
20240704,153300,51280130,12210,12210,12210,12210,0
20240704,153200,51280130,12210,12210,12210,12210,0
20240704,153100,51280130,12210,12210,12210,12210,66
20240704,153000,51280130,12210,12210,12210,12210,66
20240704,152900,50474270,12210,12210,12210,12210,0
20240704,152800,50474270,12210,12210,12210,12210,0
20240704,152700,50474270,12210,12210,12210,12210,0
20240704,152600,50474270,12210,12210,12210,12210,0
20240704,152500,50474270,12210,12210,12210,12210,0
20240704,152400,50474270,12210,12210,12210,12210,0
20240704,152300,50474270,12210,12210,12210,12210,0
20240704,152200,50474270,12210,12210,12210,12210,0
20240704,152100,50474270,12210,12210,12210,12210,0
20240704,152000,50474270,12210,12210,12210,12210,0
20240704,151900,50474270,12210,12210,12210,12210,0
20240704,151800,50474270,12210,12210,12210,12210,0
20240704,151700,50474270,12210,12230,12230,12210,2
20240704,151600,50449830,12210,12210,12210,12210,0
20240704,151500,50449830,12210,12210,12210,12210,0
20240704,151400,50449830,12210,12210,12210,12210,0
20240704,151300,50449830,12210,12210,12210,12210,0
20240704,151200,50449830,12210,12210,12210,12210,0
20240704,151100,50449830,12210,12210,12210,12210,0
20240704,151000,50449830,12210,12210,12210,12210,1
20240704,150900,50437620,12230,12230,12230,12230,0
20240704,150800,50437620,12230,12230,12230,12230,0
20240704,150700,50437620,12230,12230,12230,12230,0
20240704,150600,50437620,12230,12230,12230,12230,0
20240704,150500,50437620,12230,12230,12230,12230,0
20240704,150400,50437620,12230,12230,12230,12230,0
20240704,150300,50437620,12230,12230,12230,12230,2
20240704,150200,50413160,12210,12210,12210,12210,0
20240704,150100,50413160,12210,12210,12210,12210,0
20240704,150000,50413160,12210,12210,12210,12210,0
20240704,145900,50413160,12210,12210,12210,12210,49
20240704,145800,49814870,12210,12210,12210,12210,31
20240704,145700,49436360,12220,12220,12220,12220,0
20240704,145600,49436360,12220,12220,12220,12220,0
20240704,145500,49436360,12220,12220,12220,12220,0
20240704,145400,49436360,12220,12220,12220,12220,0
20240704,145300,49436360,12220,12220,12220,12220,0
20240704,145200,49436360,12220,12220,12220,12220,1
20240704,145100,49424140,12210,12210,12210,12210,0
20240704,145000,49424140,12210,12210,12210,12210,0
20240704,144900,49424140,12210,12210,12210,12210,4
20240704,144800,49375300,12210,12230,12230,12210,500
20240704,144700,43268230,12230,12230,12230,12230,0
20240704,144600,43268230,12230,12230,12230,12230,0
20240704,144500,43268230,12230,12230,12230,12230,0
20240704,144400,43268230,12230,12230,12230,12230,0
20240704,144300,43268230,12230,12250,12250,12230,500
20240704,144200,37149810,12270,12270,12270,12270,0
20240704,144100,37149810,12270,12270,12270,12270,0
20240704,144000,37149810,12270,12270,12270,12270,0
20240704,143900,37149810,12270,12270,12270,12270,0
20240704,143800,37149810,12270,12270,12270,12270,0
20240704,143700,37149810,12270,12270,12270,12270,1
20240704,143600,37137540,12250,12250,12250,12250,0
20240704,143500,37137540,12250,12250,12250,12250,0
20240704,143400,37137540,12250,12260,12260,12250,361
20240704,143300,32714720,12280,12280,12280,12280,0
20240704,143200,32714720,12280,12280,12280,12280,0
20240704,143100,32714720,12280,12280,12280,12280,0
20240704,143000,32714720,12280,12280,12280,12280,2
20240704,142900,32690160,12280,12280,12280,12280,0
20240704,142800,32690160,12280,12280,12280,12280,0
20240704,142700,32690160,12280,12280,12280,12280,0
20240704,142600,32690160,12280,12280,12280,12280,0
20240704,142500,32690160,12280,12280,12280,12280,0
20240704,142400,32690160,12280,12280,12280,12280,0
20240704,142300,32690160,12280,12280,12280,12280,0
20240704,142200,32690160,12280,12280,12280,12280,0
20240704,142100,32690160,12280,12280,12280,12280,0
20240704,142000,32690160,12280,12280,12280,12280,0
20240704,141900,32690160,12280,12280,12280,12280,0
20240704,141800,32690160,12280,12280,12280,12280,0
20240704,141700,32690160,12280,12280,12280,12280,0
20240704,141600,32690160,12280,12280,12280,12280,0
20240704,141500,32690160,12280,12280,12280,12280,0
20240704,141400,32690160,12280,12280,12280,12280,0
20240704,141300,32690160,12280,12280,12280,12280,0
20240704,141200,32690160,12280,12280,12280,12280,0
20240704,141100,32690160,12280,12280,12280,12280,0
20240704,141000,32690160,12280,12280,12280,12280,0
20240704,140900,32690160,12280,12280,12280,12280,0
20240704,140800,32690160,12280,12280,12280,12280,0
20240704,140700,32690160,12280,12280,12280,12280,0
20240704,140600,32690160,12280,12260,12280,12260,18
20240704,140500,32469140,12260,12260,12260,12260,0
20240704,140400,32469140,12260,12260,12260,12260,0
20240704,140300,32469140,12260,12260,12260,12260,0
20240704,140200,32469140,12260,12260,12260,12260,0
20240704,140100,32469140,12260,12260,12260,12260,0
20240704,140000,32469140,12260,12260,12260,12260,0
20240704,135900,32469140,12260,12260,12260,12260,0
20240704,135800,32469140,12260,12260,12260,12260,0
20240704,135700,32469140,12260,12260,12260,12260,0
20240704,135600,32469140,12260,12260,12260,12260,0
20240704,135500,32469140,12260,12260,12260,12260,0
20240704,135400,32469140,12260,12260,12260,12260,0
20240704,135300,32469140,12260,12260,12260,12260,0
20240704,135200,32469140,12260,12260,12260,12260,0
20240704,135100,32469140,12260,12260,12260,12260,0
20240704,135000,32469140,12260,12260,12260,12260,0
20240704,134900,32469140,12260,12260,12260,12260,0
20240704,134800,32469140,12260,12260,12260,12260,0
20240704,134700,32469140,12260,12260,12260,12260,0
20240704,134600,32469140,12260,12260,12260,12260,0
20240704,134500,32469140,12260,12260,12260,12260,0
20240704,134400,32469140,12260,12260,12260,12260,0
20240704,134300,32469140,12260,12260,12260,12260,0
20240704,134200,32469140,12260,12260,12260,12260,0
20240704,134100,32469140,12260,12260,12260,12260,0
20240704,134000,32469140,12260,12260,12260,12260,0
20240704,133900,32469140,12260,12260,12260,12260,69
20240704,133800,31623200,12260,12260,12260,12260,43
20240704,133700,31096020,12260,12260,12260,12260,0
20240704,133600,31096020,12260,12260,12260,12260,0
20240704,133500,31096020,12260,12260,12260,12260,0
20240704,133400,31096020,12260,12260,12260,12260,0
20240704,133300,31096020,12260,12260,12260,12260,0
20240704,133200,31096020,12260,12260,12260,12260,13
20240704,133100,30936640,12260,12260,12260,12260,0
20240704,133000,30936640,12260,12260,12260,12260,0
20240704,132900,30936640,12260,12260,12260,12260,0
20240704,132800,30936640,12260,12260,12260,12260,0
20240704,132700,30936640,12260,12260,12260,12260,0
20240704,132600,30936640,12260,12260,12260,12260,0
20240704,132500,30936640,12260,12260,12260,12260,51
20240704,132400,30311380,12260,12260,12260,12260,5
20240704,132300,30250080,12260,12260,12260,12260,0
20240704,132200,30250080,12260,12260,12260,12260,0
20240704,132100,30250080,12260,12260,12260,12260,0
20240704,132000,30250080,12260,12260,12260,12260,99
20240704,131900,29036340,12250,12250,12250,12250,0
20240704,131800,29036340,12250,12250,12250,12250,0
20240704,131700,29036340,12250,12250,12250,12250,15
20240704,131600,28852590,12250,12250,12250,12250,0
20240704,131500,28852590,12250,12250,12250,12250,0
20240704,131400,28852590,12250,12250,12250,12250,0
20240704,131300,28852590,12250,12250,12250,12250,0
20240704,131200,28852590,12250,12250,12250,12250,0
20240704,131100,28852590,12250,12250,12250,12250,8
20240704,131000,28754590,12260,12260,12260,12260,38
20240704,130900,28288710,12260,12260,12260,12260,0
20240704,130800,28288710,12260,12260,12260,12260,0
20240704,130700,28288710,12260,12260,12260,12260,0
20240704,130600,28288710,12260,12260,12260,12260,0
20240704,130500,28288710,12260,12260,12260,12260,0
20240704,130400,28288710,12260,12260,12260,12260,0
20240704,130300,28288710,12260,12260,12260,12260,0
20240704,130200,28288710,12260,12260,12260,12260,0
20240704,130100,28288710,12260,12260,12260,12260,0
20240704,130000,28288710,12260,12260,12260,12260,1
20240704,125900,28276450,12250,12250,12250,12250,0
20240704,125800,28276450,12250,12250,12250,12250,0
20240704,125700,28276450,12250,12250,12250,12250,0
20240704,125600,28276450,12250,12250,12250,12250,0
20240704,125500,28276450,12250,12250,12250,12250,0
20240704,125400,28276450,12250,12250,12250,12250,0
20240704,125300,28276450,12250,12250,12250,12250,0
20240704,125200,28276450,12250,12250,12250,12250,0
20240704,125100,28276450,12250,12250,12250,12250,0
20240704,125000,28276450,12250,12250,12250,12250,0
20240704,124900,28276450,12250,12250,12250,12250,0
20240704,124800,28276450,12250,12250,12250,12250,0
20240704,124700,28276450,12250,12250,12250,12250,0
20240704,124600,28276450,12250,12250,12250,12250,1
20240704,124500,28264200,12250,12250,12250,12250,0
20240704,124400,28264200,12250,12250,12250,12250,0
20240704,124300,28264200,12250,12250,12250,12250,5
20240704,124200,28202950,12250,12250,12250,12250,0
20240704,124100,28202950,12250,12250,12250,12250,120
20240704,124000,26732950,12260,12260,12260,12260,0
20240704,123900,26732950,12260,12260,12260,12260,0
20240704,123800,26732950,12260,12260,12260,12260,0
20240704,123700,26732950,12260,12260,12260,12260,0
20240704,123600,26732950,12260,12260,12260,12260,0
20240704,123500,26732950,12260,12260,12260,12260,0
20240704,123400,26732950,12260,12260,12260,12260,0
20240704,123300,26732950,12260,12260,12260,12260,0
20240704,123200,26732950,12260,12260,12260,12260,0
20240704,123100,26732950,12260,12260,12260,12260,0
20240704,123000,26732950,12260,12260,12260,12260,0
20240704,122900,26732950,12260,12260,12260,12260,0
20240704,122800,26732950,12260,12260,12260,12260,0
20240704,122700,26732950,12260,12260,12260,12260,0
20240704,122600,26732950,12260,12260,12260,12260,0
20240704,122500,26732950,12260,12260,12260,12260,2
20240704,122400,26708430,12250,12250,12250,12250,40
20240704,122300,26218430,12260,12260,12260,12260,0
20240704,122200,26218430,12260,12260,12260,12260,0
20240704,122100,26218430,12260,12260,12260,12260,0
20240704,122000,26218430,12260,12260,12260,12260,0
20240704,121900,26218430,12260,12260,12260,12260,0
20240704,121800,26218430,12260,12260,12260,12260,0
20240704,121700,26218430,12260,12260,12260,12260,1
20240704,121600,26206170,12260,12260,12260,12260,0
20240704,121500,26206170,12260,12260,12260,12260,0
20240704,121400,26206170,12260,12260,12260,12260,0
20240704,121300,26206170,12260,12260,12260,12260,0
20240704,121200,26206170,12260,12260,12260,12260,1
20240704,121100,26193910,12250,12250,12250,12250,95
20240704,121000,25030160,12260,12260,12260,12260,38
20240704,120900,24564280,12260,12260,12260,12260,1
20240704,120800,24552020,12250,12250,12250,12250,26
20240704,120700,24233520,12260,12260,12260,12260,0
20240704,120600,24233520,12260,12260,12260,12260,1
20240704,120500,24221260,12260,12260,12260,12260,0
20240704,120400,24221260,12260,12260,12260,12260,0
20240704,120300,24221260,12260,12260,12260,12260,0
20240704,120200,24221260,12260,12260,12260,12260,0
20240704,120100,24221260,12260,12260,12260,12260,0
20240704,120000,24221260,12260,12240,12260,12240,12
20240704,115900,24074180,12240,12240,12240,12240,1
20240704,115800,24061940,12240,12240,12240,12240,3
20240704,115700,24025220,12240,12240,12240,12240,7
20240704,115600,23939540,12230,12230,12230,12230,3
20240704,115500,23902850,12230,12230,12230,12230,4
20240704,115400,23853930,12230,12230,12230,12230,1
20240704,115300,23841700,12230,12230,12230,12230,3
20240704,115200,23805010,12230,12230,12230,12230,2
20240704,115100,23780550,12230,12230,12230,12230,3
20240704,115000,23743860,12230,12230,12230,12230,2
20240704,114900,23719400,12230,12230,12230,12230,3
20240704,114800,23682710,12230,12230,12230,12230,3
20240704,114700,23646020,12240,12240,12240,12240,51
20240704,114600,23021780,12240,12240,12240,12240,3
20240704,114500,22985060,12240,12240,12240,12240,3
20240704,114400,22948340,12240,12240,12240,12240,1
20240704,114300,22936100,12240,12240,12240,12240,3
20240704,114200,22899380,12240,12240,12240,12240,2
20240704,114100,22874900,12240,12240,12240,12240,3
20240704,114000,22838180,12240,12240,12240,12240,3
20240704,113900,22801460,12240,12240,12240,12240,1
20240704,113800,22789220,12240,12240,12240,12240,3
20240704,113700,22752500,12240,12240,12240,12240,29
20240704,113600,22397540,12240,12240,12240,12240,3
20240704,113500,22360820,12240,12250,12250,12240,12
20240704,113400,22213840,12250,12250,12250,12250,122
20240704,113300,20719340,12260,12260,12260,12260,0
20240704,113200,20719340,12260,12260,12260,12260,0
20240704,113100,20719340,12260,12260,12260,12260,0
20240704,113000,20719340,12260,12260,12260,12260,0
20240704,112900,20719340,12260,12260,12260,12260,0
20240704,112800,20719340,12260,12260,12260,12260,0
20240704,112700,20719340,12260,12260,12260,12260,0
20240704,112600,20719340,12260,12260,12260,12260,0
20240704,112500,20719340,12260,12260,12260,12260,1
20240704,112400,20707080,12260,12260,12260,12260,100
20240704,112300,19481080,12260,12260,12260,12260,100
20240704,112200,18255080,12260,12260,12260,12260,0
20240704,112100,18255080,12260,12260,12260,12260,0
20240704,112000,18255080,12260,12260,12260,12260,0
20240704,111900,18255080,12260,12260,12260,12260,0
20240704,111800,18255080,12260,12260,12260,12260,0
20240704,111700,18255080,12260,12260,12260,12260,0
20240704,111600,18255080,12260,12260,12260,12260,1
20240704,111500,18242820,12250,12250,12250,12250,93
20240704,111400,17103570,12250,12250,12250,12250,0
20240704,111300,17103570,12250,12250,12250,12250,0
20240704,111200,17103570,12250,12250,12250,12250,0
20240704,111100,17103570,12250,12250,12250,12250,0
20240704,111000,17103570,12250,12250,12250,12250,38
20240704,110900,16638070,12240,12240,12240,12240,0
20240704,110800,16638070,12240,12240,12240,12240,0
20240704,110700,16638070,12240,12240,12240,12240,0
20240704,110600,16638070,12240,12240,12240,12240,0
20240704,110500,16638070,12240,12240,12240,12240,0
20240704,110400,16638070,12240,12240,12240,12240,0
20240704,110300,16638070,12240,12240,12240,12240,0
20240704,110200,16638070,12240,12240,12240,12240,0
20240704,110100,16638070,12240,12240,12240,12240,0
20240704,110000,16638070,12240,12240,12240,12240,0
20240704,105900,16638070,12240,12240,12240,12240,0
20240704,105800,16638070,12240,12240,12240,12240,0
20240704,105700,16638070,12240,12240,12240,12240,0
20240704,105600,16638070,12240,12240,12240,12240,0
20240704,105500,16638070,12240,12240,12240,12240,1
20240704,105400,16625830,12250,12250,12250,12250,0
20240704,105300,16625830,12250,12250,12250,12250,20
20240704,105200,16380830,12250,12250,12250,12250,0
20240704,105100,16380830,12250,12250,12250,12250,0
20240704,105000,16380830,12250,12250,12250,12250,0
20240704,104900,16380830,12250,12250,12250,12250,0
20240704,104800,16380830,12250,12250,12250,12250,0
20240704,104700,16380830,12250,12250,12250,12250,0
20240704,104600,16380830,12250,12250,12250,12250,0
20240704,104500,16380830,12250,12250,12250,12250,0
20240704,104400,16380830,12250,12250,12250,12250,0
20240704,104300,16380830,12250,12250,12250,12250,9
20240704,104200,16270580,12260,12260,12260,12260,0
20240704,104100,16270580,12260,12260,12260,12260,0
20240704,104000,16270580,12260,12260,12260,12260,0
20240704,103900,16270580,12260,12260,12260,12260,10
20240704,103800,16147980,12250,12250,12250,12250,0
20240704,103700,16147980,12250,12250,12250,12250,0
20240704,103600,16147980,12250,12250,12250,12250,193
20240704,103500,13783730,12230,12230,12230,12230,0
20240704,103400,13783730,12230,12250,12250,12230,9
20240704,103300,13673640,12250,12250,12250,12250,0
20240704,103200,13673640,12250,12250,12250,12250,0
20240704,103100,13673640,12250,12250,12250,12250,70
20240704,103000,12816140,12250,12250,12250,12250,0
20240704,102900,12816140,12250,12250,12250,12250,8
20240704,102800,12718140,12230,12230,12230,12230,0
20240704,102700,12718140,12230,12230,12230,12230,0
20240704,102600,12718140,12230,12230,12230,12230,0
20240704,102500,12718140,12230,12230,12230,12230,7
20240704,102400,12632530,12240,12240,12240,12240,0
20240704,102300,12632530,12240,12240,12240,12240,0
20240704,102200,12632530,12240,12240,12240,12240,0
20240704,102100,12632530,12240,12240,12240,12240,0
20240704,102000,12632530,12240,12240,12240,12240,0
20240704,101900,12632530,12240,12240,12240,12240,0
20240704,101800,12632530,12240,12240,12240,12240,0
20240704,101700,12632530,12240,12240,12240,12240,0
20240704,101600,12632530,12240,12240,12240,12240,0
20240704,101500,12632530,12240,12240,12240,12240,0
20240704,101400,12632530,12240,12250,12250,12240,15
20240704,101300,12448900,12260,12260,12260,12260,0
20240704,101200,12448900,12260,12260,12260,12260,0
20240704,101100,12448900,12260,12260,12260,12260,0
20240704,101000,12448900,12260,12260,12260,12260,37
20240704,100900,11995280,12260,12260,12260,12260,0
20240704,100800,11995280,12260,12260,12260,12260,0
20240704,100700,11995280,12260,12260,12260,12260,0
20240704,100600,11995280,12260,12260,12260,12260,0
20240704,100500,11995280,12260,12260,12260,12260,0
20240704,100400,11995280,12260,12260,12260,12260,0
20240704,100300,11995280,12260,12260,12260,12260,0
20240704,100200,11995280,12260,12260,12260,12260,0
20240704,100100,11995280,12260,12260,12260,12260,0
20240704,100000,11995280,12260,12260,12260,12260,0
20240704,095900,11995280,12260,12260,12260,12260,4
20240704,095800,11946240,12260,12260,12260,12260,0
20240704,095700,11946240,12260,12260,12260,12260,0
20240704,095600,11946240,12260,12260,12260,12260,0
20240704,095500,11946240,12260,12260,12260,12260,0
20240704,095400,11946240,12260,12260,12260,12260,1
20240704,095300,11933980,12250,12250,12250,12250,0
20240704,095200,11933980,12250,12250,12250,12250,2
20240704,095100,11909480,12250,12240,12250,12240,16
20240704,095000,11713630,12230,12230,12230,12230,0
20240704,094900,11713630,12230,12230,12230,12230,0
20240704,094800,11713630,12230,12230,12230,12230,0
20240704,094700,11713630,12230,12230,12230,12230,0
20240704,094600,11713630,12230,12230,12230,12230,0
20240704,094500,11713630,12230,12230,12230,12230,274
20240704,094400,8362610,12210,12230,12230,12210,16
20240704,094300,8167170,12230,12230,12230,12230,332
20240704,094200,4106810,12220,12220,12220,12220,0
20240704,094100,4106810,12220,12220,12220,12220,0
20240704,094000,4106810,12220,12220,12220,12210,7
20240704,093900,4021280,12220,12220,12220,12220,1
20240704,093800,4009060,12210,12210,12210,12210,0
20240704,093700,4009060,12210,12210,12210,12210,30
20240704,093600,3642760,12210,12210,12210,12210,0
20240704,093500,3642760,12210,12210,12210,12210,0
20240704,093400,3642760,12210,12210,12210,12210,0
20240704,093300,3642760,12210,12210,12210,12210,0
20240704,093200,3642760,12210,12210,12210,12210,0
20240704,093100,3642760,12210,12210,12210,12210,0
20240704,093000,3642760,12210,12210,12210,12210,0
20240704,092900,3642760,12210,12210,12210,12210,0
20240704,092800,3642760,12210,12210,12210,12210,0
20240704,092700,3642760,12210,12210,12210,12210,0
20240704,092600,3642760,12210,12210,12210,12210,0
20240704,092500,3642760,12210,12210,12210,12210,0
20240704,092400,3642760,12210,12210,12210,12210,0
20240704,092300,3642760,12210,12210,12210,12210,0
20240704,092200,3642760,12210,12210,12210,12210,0
20240704,092100,3642760,12210,12220,12220,12210,14
20240704,092000,3471750,12210,12220,12220,12210,10
20240704,091900,3349580,12210,12210,12210,12210,0
20240704,091800,3349580,12210,12210,12210,12210,0
20240704,091700,3349580,12210,12210,12210,12210,0
20240704,091600,3349580,12210,12210,12210,12210,0
20240704,091500,3349580,12210,12210,12210,12210,0
20240704,091400,3349580,12210,12210,12210,12210,0
20240704,091300,3349580,12210,12230,12230,12210,20
20240704,091200,3105120,12220,12220,12220,12220,8
20240704,091100,3007360,12220,12220,12220,12220,142
20240704,091000,1272120,12220,12230,12230,12220,40
20240704,090900,782930,12240,12240,12240,12240,20
20240704,090800,538130,12240,12240,12240,12240,0
20240704,090700,538130,12240,12240,12240,12240,0
20240704,090600,538130,12240,12240,12240,12240,1
20240704,090500,525890,12230,12230,12230,12230,0
20240704,090400,525890,12230,12230,12230,12230,0
20240704,090300,525890,12230,12230,12230,12230,0
20240704,090200,525890,12230,12230,12230,12230,0
20240704,090100,525890,12230,12230,12230,12230,0
20240704,090000,525890,12230,12230,12230,12230,43