KissMeData/084440/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200100,28323157,1000,1000,1000,1000,2098
20240704,200000,28323157,1000,1000,1000,1000,0
20240704,195900,28323157,1000,1000,1000,1000,0
20240704,195800,28323157,1000,1000,1000,1000,0
20240704,195700,28323157,1000,1000,1000,1000,0
20240704,195600,28323157,1000,1000,1000,1000,0
20240704,195500,28323157,1000,1000,1000,1000,0
20240704,195400,28323157,1000,1000,1000,1000,0
20240704,195300,28323157,1000,1000,1000,1000,0
20240704,195200,28323157,1000,1000,1000,1000,0
20240704,195100,28323157,1000,1000,1000,1000,0
20240704,195000,28323157,1000,1000,1000,1000,0
20240704,194900,28323157,1000,1000,1000,1000,0
20240704,194800,28323157,1000,1000,1000,1000,0
20240704,194700,28323157,1000,1000,1000,1000,0
20240704,194600,28323157,1000,1000,1000,1000,0
20240704,194500,28323157,1000,1000,1000,1000,0
20240704,194400,28323157,1000,1000,1000,1000,0
20240704,194300,28323157,1000,1000,1000,1000,0
20240704,194200,28323157,1000,1000,1000,1000,0
20240704,194100,28323157,1000,1000,1000,1000,0
20240704,194000,28323157,1000,1000,1000,1000,0
20240704,193900,28323157,1000,1000,1000,1000,0
20240704,193800,28323157,1000,1000,1000,1000,0
20240704,193700,28323157,1000,1000,1000,1000,0
20240704,193600,28323157,1000,1000,1000,1000,0
20240704,193500,28323157,1000,1000,1000,1000,0
20240704,193400,28323157,1000,1000,1000,1000,0
20240704,193300,28323157,1000,1000,1000,1000,0
20240704,193200,28323157,1000,1000,1000,1000,0
20240704,193100,28323157,1000,1000,1000,1000,2098
20240704,193000,28323157,1000,1000,1000,1000,0
20240704,192900,28323157,1000,1000,1000,1000,0
20240704,192800,28323157,1000,1000,1000,1000,0
20240704,192700,28323157,1000,1000,1000,1000,0
20240704,192600,28323157,1000,1000,1000,1000,0
20240704,192500,28323157,1000,1000,1000,1000,0
20240704,192400,28323157,1000,1000,1000,1000,0
20240704,192300,28323157,1000,1000,1000,1000,0
20240704,192200,28323157,1000,1000,1000,1000,0
20240704,192100,28323157,1000,1000,1000,1000,0
20240704,192000,28323157,1000,1000,1000,1000,0
20240704,191900,28323157,1000,1000,1000,1000,0
20240704,191800,28323157,1000,1000,1000,1000,0
20240704,191700,28323157,1000,1000,1000,1000,0
20240704,191600,28323157,1000,1000,1000,1000,0
20240704,191500,28323157,1000,1000,1000,1000,0
20240704,191400,28323157,1000,1000,1000,1000,0
20240704,191300,28323157,1000,1000,1000,1000,0
20240704,191200,28323157,1000,1000,1000,1000,0
20240704,191100,28323157,1000,1000,1000,1000,0
20240704,191000,28323157,1000,1000,1000,1000,0
20240704,190900,28323157,1000,1000,1000,1000,0
20240704,190800,28323157,1000,1000,1000,1000,0
20240704,190700,28323157,1000,1000,1000,1000,0
20240704,190600,28323157,1000,1000,1000,1000,0
20240704,190500,28323157,1000,1000,1000,1000,0
20240704,190400,28323157,1000,1000,1000,1000,0
20240704,190300,28323157,1000,1000,1000,1000,0
20240704,190200,28323157,1000,1000,1000,1000,0
20240704,190100,28323157,1000,1000,1000,1000,2098
20240704,190000,28323157,1000,1000,1000,1000,0
20240704,185900,28323157,1000,1000,1000,1000,0
20240704,185800,28323157,1000,1000,1000,1000,0
20240704,185700,28323157,1000,1000,1000,1000,0
20240704,185600,28323157,1000,1000,1000,1000,0
20240704,185500,28323157,1000,1000,1000,1000,0
20240704,185400,28323157,1000,1000,1000,1000,0
20240704,185300,28323157,1000,1000,1000,1000,0
20240704,185200,28323157,1000,1000,1000,1000,0
20240704,185100,28323157,1000,1000,1000,1000,0
20240704,185000,28323157,1000,1000,1000,1000,0
20240704,184900,28323157,1000,1000,1000,1000,0
20240704,184800,28323157,1000,1000,1000,1000,0
20240704,184700,28323157,1000,1000,1000,1000,0
20240704,184600,28323157,1000,1000,1000,1000,0
20240704,184500,28323157,1000,1000,1000,1000,0
20240704,184400,28323157,1000,1000,1000,1000,0
20240704,184300,28323157,1000,1000,1000,1000,0
20240704,184200,28323157,1000,1000,1000,1000,0
20240704,184100,28323157,1000,1000,1000,1000,0
20240704,184000,28323157,1000,1000,1000,1000,0
20240704,183900,28323157,1000,1000,1000,1000,0
20240704,183800,28323157,1000,1000,1000,1000,0
20240704,183700,28323157,1000,1000,1000,1000,0
20240704,183600,28323157,1000,1000,1000,1000,0
20240704,183500,28323157,1000,1000,1000,1000,0
20240704,183400,28323157,1000,1000,1000,1000,0
20240704,183300,28323157,1000,1000,1000,1000,0
20240704,183200,28323157,1000,1000,1000,1000,0
20240704,183100,28323157,1000,1000,1000,1000,2098
20240704,183000,28323157,1000,1000,1000,1000,0
20240704,182900,28323157,1000,1000,1000,1000,0
20240704,182800,28323157,1000,1000,1000,1000,0
20240704,182700,28323157,1000,1000,1000,1000,0
20240704,182600,28323157,1000,1000,1000,1000,0
20240704,182500,28323157,1000,1000,1000,1000,0
20240704,182400,28323157,1000,1000,1000,1000,0
20240704,182300,28323157,1000,1000,1000,1000,0
20240704,182200,28323157,1000,1000,1000,1000,0
20240704,182100,28323157,1000,1000,1000,1000,0
20240704,182000,28323157,1000,1000,1000,1000,0
20240704,181900,28323157,1000,1000,1000,1000,0
20240704,181800,28323157,1000,1000,1000,1000,0
20240704,181700,28323157,1000,1000,1000,1000,0
20240704,181600,28323157,1000,1000,1000,1000,0
20240704,181500,28323157,1000,1000,1000,1000,0
20240704,181400,28323157,1000,1000,1000,1000,0
20240704,181300,28323157,1000,1000,1000,1000,0
20240704,181200,28323157,1000,1000,1000,1000,0
20240704,181100,28323157,1000,1000,1000,1000,0
20240704,181000,28323157,1000,1000,1000,1000,0
20240704,180900,28323157,1000,1000,1000,1000,0
20240704,180800,28323157,1000,1000,1000,1000,0
20240704,180700,28323157,1000,1000,1000,1000,0
20240704,180600,28323157,1000,1000,1000,1000,0
20240704,180500,28323157,1000,1000,1000,1000,0
20240704,180400,28323157,1000,1000,1000,1000,0
20240704,180300,28323157,1000,1000,1000,1000,0
20240704,180200,28323157,1000,1000,1000,1000,0
20240704,180100,28323157,1000,1000,1000,1000,2098
20240704,180000,28323157,1000,1000,1000,1000,0
20240704,175900,28323157,1000,1000,1000,1000,0
20240704,175800,28323157,1000,1000,1000,1000,0
20240704,175700,28323157,1000,1000,1000,1000,0
20240704,175600,28323157,1000,1000,1000,1000,0
20240704,175500,28323157,1000,1000,1000,1000,0
20240704,175400,28323157,1000,1000,1000,1000,0
20240704,175300,28323157,1000,1000,1000,1000,0
20240704,175200,28323157,1000,1000,1000,1000,0
20240704,175100,28323157,1000,1000,1000,1000,0
20240704,175000,28323157,1000,1000,1000,1000,0
20240704,174900,28323157,1000,1000,1000,1000,0
20240704,174800,28323157,1000,1000,1000,1000,0
20240704,174700,28323157,1000,1000,1000,1000,0
20240704,174600,28323157,1000,1000,1000,1000,0
20240704,174500,28323157,1000,1000,1000,1000,0
20240704,174400,28323157,1000,1000,1000,1000,0
20240704,174300,28323157,1000,1000,1000,1000,0
20240704,174200,28323157,1000,1000,1000,1000,0
20240704,174100,28323157,1000,1000,1000,1000,0
20240704,174000,28323157,1000,1000,1000,1000,0
20240704,173900,28323157,1000,1000,1000,1000,0
20240704,173800,28323157,1000,1000,1000,1000,0
20240704,173700,28323157,1000,1000,1000,1000,0
20240704,173600,28323157,1000,1000,1000,1000,0
20240704,173500,28323157,1000,1000,1000,1000,0
20240704,173400,28323157,1000,1000,1000,1000,0
20240704,173300,28323157,1000,1000,1000,1000,0
20240704,173200,28323157,1000,1000,1000,1000,0
20240704,173100,28323157,1000,1000,1000,1000,2098
20240704,173000,28323157,1000,1000,1000,1000,0
20240704,172900,28323157,1000,1000,1000,1000,0
20240704,172800,28323157,1000,1000,1000,1000,0
20240704,172700,28323157,1000,1000,1000,1000,0
20240704,172600,28323157,1000,1000,1000,1000,0
20240704,172500,28323157,1000,1000,1000,1000,0
20240704,172400,28323157,1000,1000,1000,1000,0
20240704,172300,28323157,1000,1000,1000,1000,0
20240704,172200,28323157,1000,1000,1000,1000,0
20240704,172100,28323157,1000,1000,1000,1000,0
20240704,172000,28323157,1000,1000,1000,1000,0
20240704,171900,28323157,1000,1000,1000,1000,0
20240704,171800,28323157,1000,1000,1000,1000,0
20240704,171700,28323157,1000,1000,1000,1000,0
20240704,171600,28323157,1000,1000,1000,1000,0
20240704,171500,28323157,1000,1000,1000,1000,0
20240704,171400,28323157,1000,1000,1000,1000,0
20240704,171300,28323157,1000,1000,1000,1000,0
20240704,171200,28323157,1000,1000,1000,1000,0
20240704,171100,28323157,1000,1000,1000,1000,0
20240704,171000,28323157,1000,1000,1000,1000,0
20240704,170900,28323157,1000,1000,1000,1000,0
20240704,170800,28323157,1000,1000,1000,1000,0
20240704,170700,28323157,1000,1000,1000,1000,0
20240704,170600,28323157,1000,1000,1000,1000,0
20240704,170500,28323157,1000,1000,1000,1000,0
20240704,170400,28323157,1000,1000,1000,1000,0
20240704,170300,28323157,1000,1000,1000,1000,0
20240704,170200,28323157,1000,1000,1000,1000,0
20240704,170100,28323157,1000,1000,1000,1000,2098
20240704,170000,28323157,1000,1000,1000,1000,0
20240704,165900,28323157,1000,1000,1000,1000,0
20240704,165800,28323157,1000,1000,1000,1000,0
20240704,165700,28323157,1000,1000,1000,1000,0
20240704,165600,28323157,1000,1000,1000,1000,0
20240704,165500,28323157,1000,1000,1000,1000,0
20240704,165400,28323157,1000,1000,1000,1000,0
20240704,165300,28323157,1000,1000,1000,1000,0
20240704,165200,28323157,1000,1000,1000,1000,0
20240704,165100,28323157,1000,1000,1000,1000,0
20240704,165000,28323157,1000,1000,1000,1000,0
20240704,164900,28323157,1000,1000,1000,1000,0
20240704,164800,28323157,1000,1000,1000,1000,0
20240704,164700,28323157,1000,1000,1000,1000,0
20240704,164600,28323157,1000,1000,1000,1000,0
20240704,164500,28323157,1000,1000,1000,1000,0
20240704,164400,28323157,1000,1000,1000,1000,0
20240704,164300,28323157,1000,1000,1000,1000,0
20240704,164200,28323157,1000,1000,1000,1000,0
20240704,164100,28323157,1000,1000,1000,1000,0
20240704,164000,28323157,1000,1000,1000,1000,0
20240704,163900,28323157,1000,1000,1000,1000,0
20240704,163800,28323157,1000,1000,1000,1000,0
20240704,163700,28323157,1000,1000,1000,1000,0
20240704,163600,28323157,1000,1000,1000,1000,0
20240704,163500,28323157,1000,1000,1000,1000,0
20240704,163400,28323157,1000,1000,1000,1000,0
20240704,163300,28323157,1000,1000,1000,1000,0
20240704,163200,28323157,1000,1000,1000,1000,0
20240704,163100,28323157,1000,1000,1000,1000,2098
20240704,163000,28323157,1000,1000,1000,1000,0
20240704,162900,28323157,1000,1000,1000,1000,0
20240704,162800,28323157,1000,1000,1000,1000,0
20240704,162700,28323157,1000,1000,1000,1000,0
20240704,162600,28323157,1000,1000,1000,1000,0
20240704,162500,28323157,1000,1000,1000,1000,0
20240704,162400,28323157,1000,1000,1000,1000,0
20240704,162300,28323157,1000,1000,1000,1000,0
20240704,162200,28323157,1000,1000,1000,1000,0
20240704,162100,28323157,1000,1000,1000,1000,0
20240704,162000,28323157,1000,1000,1000,1000,0
20240704,161900,28323157,1000,1000,1000,1000,0
20240704,161800,28323157,1000,1000,1000,1000,0
20240704,161700,28323157,1000,1000,1000,1000,0
20240704,161600,28323157,1000,1000,1000,1000,0
20240704,161500,28323157,1000,1000,1000,1000,0
20240704,161400,28323157,1000,1000,1000,1000,0
20240704,161300,28323157,1000,1000,1000,1000,0
20240704,161200,28323157,1000,1000,1000,1000,0
20240704,161100,28323157,1000,1000,1000,1000,0
20240704,161000,28323157,1000,1000,1000,1000,0
20240704,160900,28323157,1000,1000,1000,1000,0
20240704,160800,28323157,1000,1000,1000,1000,0
20240704,160700,28323157,1000,1000,1000,1000,0
20240704,160600,28323157,1000,1000,1000,1000,0
20240704,160500,28323157,1000,1000,1000,1000,0
20240704,160400,28323157,1000,1000,1000,1000,0
20240704,160300,28323157,1000,1000,1000,1000,0
20240704,160200,28323157,1000,1000,1000,1000,0
20240704,160100,28323157,1000,1000,1000,1000,2098
20240704,160000,28323157,1000,1000,1000,1000,0
20240704,155900,28323157,1000,1000,1000,1000,0
20240704,155800,28323157,1000,1000,1000,1000,0
20240704,155700,28323157,1000,1000,1000,1000,0
20240704,155600,28323157,1000,1000,1000,1000,0
20240704,155500,28323157,1000,1000,1000,1000,0
20240704,155400,28323157,1000,1000,1000,1000,0
20240704,155300,28323157,1000,1000,1000,1000,0
20240704,155200,28323157,1000,1000,1000,1000,0
20240704,155100,28323157,1000,1000,1000,1000,0
20240704,155000,28323157,1000,1000,1000,1000,0
20240704,154900,28323157,1000,1000,1000,1000,0
20240704,154800,28323157,1000,1000,1000,1000,0
20240704,154700,28323157,1000,1000,1000,1000,0
20240704,154600,28323157,1000,1000,1000,1000,0
20240704,154500,28323157,1000,1000,1000,1000,0
20240704,154400,28323157,1000,1000,1000,1000,0
20240704,154300,28323157,1000,1000,1000,1000,0
20240704,154200,28323157,1000,1000,1000,1000,0
20240704,154100,28323157,1000,1000,1000,1000,0
20240704,154000,28323157,1000,1000,1000,1000,0
20240704,153900,28323157,1000,1000,1000,1000,0
20240704,153800,28323157,1000,1000,1000,1000,0
20240704,153700,28323157,1000,1000,1000,1000,0
20240704,153600,28323157,1000,1000,1000,1000,0
20240704,153500,28323157,1000,1000,1000,1000,0
20240704,153400,28323157,1000,1000,1000,1000,0
20240704,153300,28323157,1000,1000,1000,1000,0
20240704,153200,28323157,1000,1000,1000,1000,0
20240704,153100,28323157,1000,1000,1000,1000,2098
20240704,153000,28323157,1000,1000,1000,1000,2098
20240704,152900,26225157,1007,1007,1007,1007,0
20240704,152800,26225157,1007,1007,1007,1007,0
20240704,152700,26225157,1007,1007,1007,1007,0
20240704,152600,26225157,1007,1007,1007,1007,0
20240704,152500,26225157,1007,1007,1007,1007,0
20240704,152400,26225157,1007,1007,1007,1007,0
20240704,152300,26225157,1007,1007,1007,1007,0
20240704,152200,26225157,1007,1007,1007,1007,0
20240704,152100,26225157,1007,1007,1007,1007,0
20240704,152000,26225157,1007,1007,1007,1007,0
20240704,151900,26225157,1007,1007,1007,1007,0
20240704,151800,26225157,1007,1007,1007,1007,1
20240704,151700,26224150,1006,1007,1007,1006,21
20240704,151600,26203014,1006,1006,1006,1006,0
20240704,151500,26203014,1006,1007,1007,1006,5
20240704,151400,26197980,1006,1006,1006,1006,0
20240704,151300,26197980,1006,1006,1006,1006,0
20240704,151200,26197980,1006,1006,1006,1006,0
20240704,151100,26197980,1006,1006,1006,1006,9
20240704,151000,26188926,1007,1007,1007,1007,0
20240704,150900,26188926,1007,1007,1007,1007,0
20240704,150800,26188926,1007,1007,1007,1007,0
20240704,150700,26188926,1007,1007,1007,1007,6
20240704,150600,26182884,1007,1007,1007,1007,0
20240704,150500,26182884,1007,1007,1007,1007,0
20240704,150400,26182884,1007,1007,1007,1007,0
20240704,150300,26182884,1007,1007,1007,1007,0
20240704,150200,26182884,1007,1007,1007,1007,0
20240704,150100,26182884,1007,1007,1007,1007,0
20240704,150000,26182884,1007,1007,1007,1007,0
20240704,145900,26182884,1007,1007,1007,1007,0
20240704,145800,26182884,1007,1007,1007,1007,0
20240704,145700,26182884,1007,1007,1007,1007,0
20240704,145600,26182884,1007,1007,1007,1007,0
20240704,145500,26182884,1007,1007,1007,1007,0
20240704,145400,26182884,1007,1007,1007,1007,0
20240704,145300,26182884,1007,1007,1007,1007,0
20240704,145200,26182884,1007,1007,1007,1007,0
20240704,145100,26182884,1007,1007,1007,1007,0
20240704,145000,26182884,1007,1007,1007,1007,0
20240704,144900,26182884,1007,1007,1007,1007,0
20240704,144800,26182884,1007,1007,1007,1007,0
20240704,144700,26182884,1007,1007,1007,1007,0
20240704,144600,26182884,1007,1007,1007,1007,0
20240704,144500,26182884,1007,1007,1007,1007,0
20240704,144400,26182884,1007,1007,1007,1007,0
20240704,144300,26182884,1007,1007,1007,1007,0
20240704,144200,26182884,1007,1007,1007,1007,0
20240704,144100,26182884,1007,1007,1007,1007,0
20240704,144000,26182884,1007,1007,1007,1007,0
20240704,143900,26182884,1007,1007,1007,1007,0
20240704,143800,26182884,1007,1007,1007,1007,0
20240704,143700,26182884,1007,1007,1007,1007,0
20240704,143600,26182884,1007,1007,1007,1007,0
20240704,143500,26182884,1007,1007,1007,1007,0
20240704,143400,26182884,1007,1007,1007,1007,0
20240704,143300,26182884,1007,1007,1007,1007,0
20240704,143200,26182884,1007,1007,1007,1007,0
20240704,143100,26182884,1007,1007,1007,1007,0
20240704,143000,26182884,1007,1007,1007,1007,0
20240704,142900,26182884,1007,1007,1007,1007,0
20240704,142800,26182884,1007,1007,1007,1007,0
20240704,142700,26182884,1007,1007,1007,1007,0
20240704,142600,26182884,1007,1007,1007,1007,0
20240704,142500,26182884,1007,1007,1007,1007,0
20240704,142400,26182884,1007,1007,1007,1007,0
20240704,142300,26182884,1007,1007,1007,1007,0
20240704,142200,26182884,1007,1007,1007,1007,0
20240704,142100,26182884,1007,1007,1007,1007,0
20240704,142000,26182884,1007,1007,1007,1007,1
20240704,141900,26181877,1002,1002,1002,1002,0
20240704,141800,26181877,1002,1002,1002,1002,0
20240704,141700,26181877,1002,1002,1002,1002,0
20240704,141600,26181877,1002,1002,1002,1002,0
20240704,141500,26181877,1002,1002,1002,1002,0
20240704,141400,26181877,1002,1002,1002,1002,0
20240704,141300,26181877,1002,1002,1002,1002,0
20240704,141200,26181877,1002,1002,1002,1002,0
20240704,141100,26181877,1002,1002,1002,1002,0
20240704,141000,26181877,1002,1002,1002,1002,0
20240704,140900,26181877,1002,1002,1002,1002,0
20240704,140800,26181877,1002,1002,1002,1002,0
20240704,140700,26181877,1002,1002,1002,1002,0
20240704,140600,26181877,1002,1002,1002,1002,367
20240704,140500,25814143,1003,1003,1003,1003,0
20240704,140400,25814143,1003,1003,1003,1003,0
20240704,140300,25814143,1003,1003,1003,1003,0
20240704,140200,25814143,1003,1003,1003,1003,93
20240704,140100,25720864,1007,1007,1007,1007,0
20240704,140000,25720864,1007,1007,1007,1007,0
20240704,135900,25720864,1007,1007,1007,1007,0
20240704,135800,25720864,1007,1007,1007,1007,0
20240704,135700,25720864,1007,1007,1007,1007,0
20240704,135600,25720864,1007,1007,1007,1007,0
20240704,135500,25720864,1007,1007,1007,1007,0
20240704,135400,25720864,1007,1007,1007,1007,0
20240704,135300,25720864,1007,1007,1007,1007,0
20240704,135200,25720864,1007,1007,1007,1007,0
20240704,135100,25720864,1007,1007,1007,1007,0
20240704,135000,25720864,1007,1007,1007,1007,0
20240704,134900,25720864,1007,1007,1007,1007,0
20240704,134800,25720864,1007,1007,1007,1007,0
20240704,134700,25720864,1007,1007,1007,1007,0
20240704,134600,25720864,1007,1007,1007,1007,0
20240704,134500,25720864,1007,1007,1007,1007,0
20240704,134400,25720864,1007,1007,1007,1007,0
20240704,134300,25720864,1007,1007,1007,1007,0
20240704,134200,25720864,1007,1007,1007,1007,0
20240704,134100,25720864,1007,1007,1007,1007,0
20240704,134000,25720864,1007,1007,1007,1007,0
20240704,133900,25720864,1007,1007,1007,1007,0
20240704,133800,25720864,1007,1007,1007,1007,0
20240704,133700,25720864,1007,1007,1007,1007,1
20240704,133600,25719857,1003,1003,1003,1003,0
20240704,133500,25719857,1003,1003,1003,1003,0
20240704,133400,25719857,1003,1003,1003,1003,0
20240704,133300,25719857,1003,1003,1003,1003,0
20240704,133200,25719857,1003,1003,1003,1003,0
20240704,133100,25719857,1003,1003,1003,1003,0
20240704,133000,25719857,1003,1003,1003,1003,0
20240704,132900,25719857,1003,1003,1003,1003,0
20240704,132800,25719857,1003,1003,1003,1003,0
20240704,132700,25719857,1003,1003,1003,1003,0
20240704,132600,25719857,1003,1003,1003,1003,0
20240704,132500,25719857,1003,1003,1003,1003,0
20240704,132400,25719857,1003,1003,1003,1003,0
20240704,132300,25719857,1003,1003,1003,1003,0
20240704,132200,25719857,1003,1003,1003,1003,0
20240704,132100,25719857,1003,1003,1003,1003,8
20240704,132000,25711833,1003,1003,1003,1003,0
20240704,131900,25711833,1003,1003,1003,1003,0
20240704,131800,25711833,1003,1003,1003,1003,0
20240704,131700,25711833,1003,1003,1003,1003,0
20240704,131600,25711833,1003,1003,1003,1003,0
20240704,131500,25711833,1003,1003,1003,1003,1
20240704,131400,25710830,1003,1003,1003,1003,0
20240704,131300,25710830,1003,1003,1003,1003,273
20240704,131200,25437011,1003,1003,1003,1003,0
20240704,131100,25437011,1003,1003,1003,1003,20
20240704,131000,25416951,1002,1002,1002,1002,0
20240704,130900,25416951,1002,1002,1002,1002,0
20240704,130800,25416951,1002,1002,1002,1002,0
20240704,130700,25416951,1002,1002,1002,1002,0
20240704,130600,25416951,1002,1002,1002,1002,0
20240704,130500,25416951,1002,1002,1002,1002,320
20240704,130400,25096311,1002,1002,1002,1002,193
20240704,130300,24902925,1003,1003,1003,1003,0
20240704,130200,24902925,1003,1003,1003,1003,0
20240704,130100,24902925,1003,1003,1003,1003,0
20240704,130000,24902925,1003,1003,1003,1003,0
20240704,125900,24902925,1003,1003,1003,1003,0
20240704,125800,24902925,1003,1003,1003,1003,0
20240704,125700,24902925,1003,1003,1003,1003,0
20240704,125600,24902925,1003,1003,1003,1003,0
20240704,125500,24902925,1003,1003,1003,1003,0
20240704,125400,24902925,1003,1003,1003,1003,0
20240704,125300,24902925,1003,1003,1003,1003,0
20240704,125200,24902925,1003,1003,1003,1003,0
20240704,125100,24902925,1003,1003,1003,1003,0
20240704,125000,24902925,1003,1003,1003,1003,0
20240704,124900,24902925,1003,1003,1003,1003,0
20240704,124800,24902925,1003,1003,1003,1003,0
20240704,124700,24902925,1003,1003,1003,1003,30
20240704,124600,24872835,1002,1002,1002,1002,0
20240704,124500,24872835,1002,1002,1002,1002,0
20240704,124400,24872835,1002,1002,1002,1002,42
20240704,124300,24830751,1003,1004,1004,1003,10625
20240704,124200,14163354,1004,1004,1004,1004,0
20240704,124100,14163354,1004,1004,1004,1004,0
20240704,124000,14163354,1004,1004,1004,1004,2162
20240704,123900,11992706,1004,1004,1004,1004,0
20240704,123800,11992706,1004,1004,1004,1004,0
20240704,123700,11992706,1004,1004,1004,1004,0
20240704,123600,11992706,1004,1004,1004,1004,228
20240704,123500,11763794,1006,1006,1006,1006,0
20240704,123400,11763794,1006,1006,1006,1006,0
20240704,123300,11763794,1006,1006,1006,1006,0
20240704,123200,11763794,1006,1006,1006,1006,0
20240704,123100,11763794,1006,1006,1006,1006,0
20240704,123000,11763794,1006,1006,1006,1006,0
20240704,122900,11763794,1006,1006,1006,1006,0
20240704,122800,11763794,1006,1006,1006,1006,0
20240704,122700,11763794,1006,1006,1006,1006,0
20240704,122600,11763794,1006,1006,1006,1006,0
20240704,122500,11763794,1006,1006,1006,1006,0
20240704,122400,11763794,1006,1006,1006,1006,0
20240704,122300,11763794,1006,1006,1006,1006,0
20240704,122200,11763794,1006,1006,1006,1006,0
20240704,122100,11763794,1006,1006,1006,1006,0
20240704,122000,11763794,1006,1006,1006,1006,0
20240704,121900,11763794,1006,1006,1006,1006,0
20240704,121800,11763794,1006,1006,1006,1006,0
20240704,121700,11763794,1006,1006,1006,1006,0
20240704,121600,11763794,1006,1006,1006,1006,0
20240704,121500,11763794,1006,1006,1006,1006,0
20240704,121400,11763794,1006,1006,1006,1006,20
20240704,121300,11743674,1006,1006,1006,1006,30
20240704,121200,11713494,1004,1004,1004,1004,0
20240704,121100,11713494,1004,1004,1004,1004,0
20240704,121000,11713494,1004,1004,1004,1004,0
20240704,120900,11713494,1004,1004,1004,1004,0
20240704,120800,11713494,1004,1004,1004,1004,0
20240704,120700,11713494,1004,1004,1004,1004,408
20240704,120600,11303862,1004,1004,1004,1004,0
20240704,120500,11303862,1004,1004,1004,1004,0
20240704,120400,11303862,1004,1004,1004,1004,1
20240704,120300,11302858,1007,1007,1007,1007,0
20240704,120200,11302858,1007,1007,1007,1007,0
20240704,120100,11302858,1007,1007,1007,1007,0
20240704,120000,11302858,1007,1007,1007,1007,0
20240704,115900,11302858,1007,1007,1007,1007,0
20240704,115800,11302858,1007,1007,1007,1007,0
20240704,115700,11302858,1007,1007,1007,1007,0
20240704,115600,11302858,1007,1007,1007,1007,0
20240704,115500,11302858,1007,1007,1007,1007,0
20240704,115400,11302858,1007,1007,1007,1007,0
20240704,115300,11302858,1007,1007,1007,1007,0
20240704,115200,11302858,1007,1007,1007,1007,0
20240704,115100,11302858,1007,1007,1007,1007,0
20240704,115000,11302858,1007,1007,1007,1007,0
20240704,114900,11302858,1007,1007,1007,1007,0
20240704,114800,11302858,1007,1007,1007,1007,0
20240704,114700,11302858,1007,1007,1007,1007,0
20240704,114600,11302858,1007,1007,1007,1007,0
20240704,114500,11302858,1007,1007,1007,1007,0
20240704,114400,11302858,1007,1007,1007,1007,0
20240704,114300,11302858,1007,1007,1007,1007,0
20240704,114200,11302858,1007,1007,1007,1007,0
20240704,114100,11302858,1007,1007,1007,1007,0
20240704,114000,11302858,1007,1007,1007,1007,0
20240704,113900,11302858,1007,1007,1007,1007,1
20240704,113800,11301851,1008,1008,1008,1008,0
20240704,113700,11301851,1008,1008,1008,1008,0
20240704,113600,11301851,1008,1008,1008,1008,0
20240704,113500,11301851,1008,1008,1008,1008,0
20240704,113400,11301851,1008,1008,1008,1008,4
20240704,113300,11297819,1004,1004,1004,1004,0
20240704,113200,11297819,1004,1004,1004,1004,0
20240704,113100,11297819,1004,1004,1004,1004,0
20240704,113000,11297819,1004,1004,1004,1004,0
20240704,112900,11297819,1004,1004,1004,1004,0
20240704,112800,11297819,1004,1004,1004,1004,1
20240704,112700,11296815,1008,1008,1008,1008,0
20240704,112600,11296815,1008,1008,1008,1008,0
20240704,112500,11296815,1008,1008,1008,1008,0
20240704,112400,11296815,1008,1008,1008,1008,0
20240704,112300,11296815,1008,1008,1008,1008,0
20240704,112200,11296815,1008,1008,1008,1008,0
20240704,112100,11296815,1008,1008,1008,1008,0
20240704,112000,11296815,1008,1008,1008,1008,0
20240704,111900,11296815,1008,1008,1008,1008,0
20240704,111800,11296815,1008,1008,1008,1008,0
20240704,111700,11296815,1008,1008,1008,1008,0
20240704,111600,11296815,1008,1008,1008,1008,0
20240704,111500,11296815,1008,1008,1008,1008,0
20240704,111400,11296815,1008,1008,1008,1008,0
20240704,111300,11296815,1008,1008,1008,1008,0
20240704,111200,11296815,1008,1008,1008,1008,0
20240704,111100,11296815,1008,1008,1008,1008,0
20240704,111000,11296815,1008,1008,1008,1008,0
20240704,110900,11296815,1008,1008,1008,1008,0
20240704,110800,11296815,1008,1008,1008,1008,0
20240704,110700,11296815,1008,1008,1008,1008,0
20240704,110600,11296815,1008,1008,1008,1008,0
20240704,110500,11296815,1008,1008,1008,1008,0
20240704,110400,11296815,1008,1003,1008,1003,34
20240704,110300,11262693,1003,1003,1003,1003,787
20240704,110200,10473332,1003,1003,1003,1003,500
20240704,110100,9971832,1003,1004,1004,1003,2460
20240704,110000,7504414,1008,1008,1008,1008,0
20240704,105900,7504414,1008,1008,1008,1008,0
20240704,105800,7504414,1008,1008,1008,1008,0
20240704,105700,7504414,1008,1008,1008,1008,51
20240704,105600,7453006,1008,1004,1008,1004,6
20240704,105500,7446978,1011,1011,1011,1011,0
20240704,105400,7446978,1011,1011,1011,1011,0
20240704,105300,7446978,1011,1011,1011,1011,0
20240704,105200,7446978,1011,1011,1011,1011,0
20240704,105100,7446978,1011,1011,1011,1011,0
20240704,105000,7446978,1011,1011,1011,1011,0
20240704,104900,7446978,1011,1011,1011,1011,0
20240704,104800,7446978,1011,1011,1011,1011,0
20240704,104700,7446978,1011,1011,1011,1011,0
20240704,104600,7446978,1011,1011,1011,1011,0
20240704,104500,7446978,1011,1011,1011,1011,0
20240704,104400,7446978,1011,1011,1011,1011,0
20240704,104300,7446978,1011,1011,1011,1011,4
20240704,104200,7442934,1003,1003,1003,1003,0
20240704,104100,7442934,1003,1003,1003,1003,0
20240704,104000,7442934,1003,1003,1003,1003,0
20240704,103900,7442934,1003,1003,1003,1003,0
20240704,103800,7442934,1003,1003,1003,1003,0
20240704,103700,7442934,1003,1003,1003,1003,0
20240704,103600,7442934,1003,1003,1003,1003,0
20240704,103500,7442934,1003,1003,1003,1003,2000
20240704,103400,5436934,1003,1003,1003,1003,0
20240704,103300,5436934,1003,1003,1003,1003,0
20240704,103200,5436934,1003,1003,1003,1003,0
20240704,103100,5436934,1003,1003,1003,1003,0
20240704,103000,5436934,1003,1003,1003,1003,0
20240704,102900,5436934,1003,1003,1003,1003,0
20240704,102800,5436934,1003,1003,1003,1003,0
20240704,102700,5436934,1003,1003,1003,1003,0
20240704,102600,5436934,1003,1010,1010,1003,214
20240704,102500,5222118,1010,1010,1010,1010,0
20240704,102400,5222118,1010,1010,1010,1010,0
20240704,102300,5222118,1010,1010,1010,1010,39
20240704,102200,5182728,1010,1010,1010,1010,0
20240704,102100,5182728,1010,1010,1010,1010,0
20240704,102000,5182728,1010,1010,1010,1010,0
20240704,101900,5182728,1010,1010,1010,1010,0
20240704,101800,5182728,1010,1010,1010,1010,0
20240704,101700,5182728,1010,1010,1010,1010,0
20240704,101600,5182728,1010,1010,1010,1010,0
20240704,101500,5182728,1010,1010,1010,1010,0
20240704,101400,5182728,1010,1010,1010,1010,0
20240704,101300,5182728,1010,1010,1010,1010,0
20240704,101200,5182728,1010,1010,1010,1010,1
20240704,101100,5181718,1011,1011,1011,1011,0
20240704,101000,5181718,1011,1011,1011,1011,0
20240704,100900,5181718,1011,1011,1011,1011,0
20240704,100800,5181718,1011,1011,1011,1011,0
20240704,100700,5181718,1011,1011,1011,1011,0
20240704,100600,5181718,1011,1011,1011,1011,0
20240704,100500,5181718,1011,1011,1011,1011,0
20240704,100400,5181718,1011,1011,1011,1011,0
20240704,100300,5181718,1011,1011,1011,1011,1
20240704,100200,5180707,1011,1011,1011,1011,0
20240704,100100,5180707,1011,1011,1011,1011,0
20240704,100000,5180707,1011,1011,1011,1011,0
20240704,095900,5180707,1011,1011,1011,1011,0
20240704,095800,5180707,1011,1011,1011,1011,0
20240704,095700,5180707,1011,1011,1011,1011,0
20240704,095600,5180707,1011,1011,1011,1011,1
20240704,095500,5179696,1011,1011,1011,1011,0
20240704,095400,5179696,1011,1011,1011,1011,0
20240704,095300,5179696,1011,1011,1011,1011,0
20240704,095200,5179696,1011,1011,1011,1011,0
20240704,095100,5179696,1011,1011,1011,1011,0
20240704,095000,5179696,1011,1011,1011,1011,1
20240704,094900,5178685,1011,1011,1011,1011,0
20240704,094800,5178685,1011,1011,1011,1011,0
20240704,094700,5178685,1011,1011,1011,1011,0
20240704,094600,5178685,1011,1011,1011,1011,0
20240704,094500,5178685,1011,1011,1011,1011,0
20240704,094400,5178685,1011,1011,1011,1011,0
20240704,094300,5178685,1011,1011,1011,1011,0
20240704,094200,5178685,1011,1011,1011,1011,0
20240704,094100,5178685,1011,1011,1011,1011,0
20240704,094000,5178685,1011,1011,1011,1011,0
20240704,093900,5178685,1011,1011,1011,1011,15
20240704,093800,5163520,1011,1011,1011,1011,0
20240704,093700,5163520,1011,1011,1011,1011,0
20240704,093600,5163520,1011,1011,1011,1011,56
20240704,093500,5106904,1011,1011,1011,1011,0
20240704,093400,5106904,1011,1011,1011,1011,60
20240704,093300,5046244,1003,1004,1004,1003,1005
20240704,093200,4038128,1005,1005,1005,1005,0
20240704,093100,4038128,1005,1010,1010,1005,65
20240704,093000,3972753,1011,1011,1011,1011,0
20240704,092900,3972753,1011,1011,1011,1011,0
20240704,092800,3972753,1011,1011,1011,1011,30
20240704,092700,3942423,1011,1011,1011,1011,0
20240704,092600,3942423,1011,1011,1011,1011,0
20240704,092500,3942423,1011,1011,1011,1011,0
20240704,092400,3942423,1011,1011,1011,1011,0
20240704,092300,3942423,1011,1011,1011,1011,10
20240704,092200,3932313,1011,1011,1011,1011,0
20240704,092100,3932313,1011,1011,1011,1011,0
20240704,092000,3932313,1011,1011,1011,1011,0
20240704,091900,3932313,1011,1011,1011,1011,10
20240704,091800,3922203,1011,1011,1011,1011,0
20240704,091700,3922203,1011,1011,1011,1011,1
20240704,091600,3921192,1011,1011,1011,1011,0
20240704,091500,3921192,1011,1011,1011,1011,0
20240704,091400,3921192,1011,1011,1011,1011,4
20240704,091300,3917148,1013,1013,1013,1013,0
20240704,091200,3917148,1013,1013,1013,1013,0
20240704,091100,3917148,1013,1013,1013,1013,0
20240704,091000,3917148,1013,1013,1013,1013,0
20240704,090900,3917148,1013,1013,1013,1013,1
20240704,090800,3916135,1005,1005,1005,1005,214
20240704,090700,3701065,1009,1009,1009,1009,0
20240704,090600,3701065,1009,1009,1009,1009,62
20240704,090500,3638507,1015,1015,1015,1015,0
20240704,090400,3638507,1015,1015,1015,1015,0
20240704,090300,3638507,1015,1015,1015,1015,0
20240704,090200,3638507,1015,1015,1015,1015,1
20240704,090100,3637492,1004,1004,1004,1004,0
20240704,090000,3637492,1004,1004,1004,1004,3623