KissMeData/035510/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,192100,101718110,10300,10300,10300,10300,127
20240704,192000,101718110,10300,10300,10300,10300,0
20240704,191900,101718110,10300,10300,10300,10300,0
20240704,191800,101718110,10300,10300,10300,10300,0
20240704,191700,101718110,10300,10300,10300,10300,0
20240704,191600,101718110,10300,10300,10300,10300,0
20240704,191500,101718110,10300,10300,10300,10300,0
20240704,191400,101718110,10300,10300,10300,10300,0
20240704,191300,101718110,10300,10300,10300,10300,0
20240704,191200,101718110,10300,10300,10300,10300,0
20240704,191100,101718110,10300,10300,10300,10300,0
20240704,191000,101718110,10300,10300,10300,10300,0
20240704,190900,101718110,10300,10300,10300,10300,0
20240704,190800,101718110,10300,10300,10300,10300,0
20240704,190700,101718110,10300,10300,10300,10300,0
20240704,190600,101718110,10300,10300,10300,10300,0
20240704,190500,101718110,10300,10300,10300,10300,0
20240704,190400,101718110,10300,10300,10300,10300,0
20240704,190300,101718110,10300,10300,10300,10300,0
20240704,190200,101718110,10300,10300,10300,10300,0
20240704,190100,101718110,10300,10300,10300,10300,0
20240704,190000,101718110,10300,10300,10300,10300,0
20240704,185900,101718110,10300,10300,10300,10300,0
20240704,185800,101718110,10300,10300,10300,10300,0
20240704,185700,101718110,10300,10300,10300,10300,0
20240704,185600,101718110,10300,10300,10300,10300,0
20240704,185500,101718110,10300,10300,10300,10300,0
20240704,185400,101718110,10300,10300,10300,10300,0
20240704,185300,101718110,10300,10300,10300,10300,0
20240704,185200,101718110,10300,10300,10300,10300,0
20240704,185100,101718110,10300,10300,10300,10300,127
20240704,185000,101718110,10300,10300,10300,10300,0
20240704,184900,101718110,10300,10300,10300,10300,0
20240704,184800,101718110,10300,10300,10300,10300,0
20240704,184700,101718110,10300,10300,10300,10300,0
20240704,184600,101718110,10300,10300,10300,10300,0
20240704,184500,101718110,10300,10300,10300,10300,0
20240704,184400,101718110,10300,10300,10300,10300,0
20240704,184300,101718110,10300,10300,10300,10300,0
20240704,184200,101718110,10300,10300,10300,10300,0
20240704,184100,101718110,10300,10300,10300,10300,0
20240704,184000,101718110,10300,10300,10300,10300,0
20240704,183900,101718110,10300,10300,10300,10300,0
20240704,183800,101718110,10300,10300,10300,10300,0
20240704,183700,101718110,10300,10300,10300,10300,0
20240704,183600,101718110,10300,10300,10300,10300,0
20240704,183500,101718110,10300,10300,10300,10300,0
20240704,183400,101718110,10300,10300,10300,10300,0
20240704,183300,101718110,10300,10300,10300,10300,0
20240704,183200,101718110,10300,10300,10300,10300,0
20240704,183100,101718110,10300,10300,10300,10300,0
20240704,183000,101718110,10300,10300,10300,10300,0
20240704,182900,101718110,10300,10300,10300,10300,0
20240704,182800,101718110,10300,10300,10300,10300,0
20240704,182700,101718110,10300,10300,10300,10300,0
20240704,182600,101718110,10300,10300,10300,10300,0
20240704,182500,101718110,10300,10300,10300,10300,0
20240704,182400,101718110,10300,10300,10300,10300,0
20240704,182300,101718110,10300,10300,10300,10300,0
20240704,182200,101718110,10300,10300,10300,10300,0
20240704,182100,101718110,10300,10300,10300,10300,127
20240704,182000,101718110,10300,10300,10300,10300,0
20240704,181900,101718110,10300,10300,10300,10300,0
20240704,181800,101718110,10300,10300,10300,10300,0
20240704,181700,101718110,10300,10300,10300,10300,0
20240704,181600,101718110,10300,10300,10300,10300,0
20240704,181500,101718110,10300,10300,10300,10300,0
20240704,181400,101718110,10300,10300,10300,10300,0
20240704,181300,101718110,10300,10300,10300,10300,0
20240704,181200,101718110,10300,10300,10300,10300,0
20240704,181100,101718110,10300,10300,10300,10300,0
20240704,181000,101718110,10300,10300,10300,10300,0
20240704,180900,101718110,10300,10300,10300,10300,0
20240704,180800,101718110,10300,10300,10300,10300,0
20240704,180700,101718110,10300,10300,10300,10300,0
20240704,180600,101718110,10300,10300,10300,10300,0
20240704,180500,101718110,10300,10300,10300,10300,0
20240704,180400,101718110,10300,10300,10300,10300,0
20240704,180300,101718110,10300,10300,10300,10300,0
20240704,180200,101718110,10300,10300,10300,10300,0
20240704,180100,101718110,10300,10300,10300,10300,0
20240704,180000,101718110,10300,10300,10300,10300,0
20240704,175900,101718110,10300,10300,10300,10300,0
20240704,175800,101718110,10300,10300,10300,10300,0
20240704,175700,101718110,10300,10300,10300,10300,0
20240704,175600,101718110,10300,10300,10300,10300,0
20240704,175500,101718110,10300,10300,10300,10300,0
20240704,175400,101718110,10300,10300,10300,10300,0
20240704,175300,101718110,10300,10300,10300,10300,0
20240704,175200,101718110,10300,10300,10300,10300,0
20240704,175100,101718110,10300,10300,10300,10300,127
20240704,175000,101718110,10300,10300,10300,10300,0
20240704,174900,101718110,10300,10300,10300,10300,0
20240704,174800,101718110,10300,10300,10300,10300,0
20240704,174700,101718110,10300,10300,10300,10300,0
20240704,174600,101718110,10300,10300,10300,10300,0
20240704,174500,101718110,10300,10300,10300,10300,0
20240704,174400,101718110,10300,10300,10300,10300,0
20240704,174300,101718110,10300,10300,10300,10300,0
20240704,174200,101718110,10300,10300,10300,10300,0
20240704,174100,101718110,10300,10300,10300,10300,0
20240704,174000,101718110,10300,10300,10300,10300,0
20240704,173900,101718110,10300,10300,10300,10300,0
20240704,173800,101718110,10300,10300,10300,10300,0
20240704,173700,101718110,10300,10300,10300,10300,0
20240704,173600,101718110,10300,10300,10300,10300,0
20240704,173500,101718110,10300,10300,10300,10300,0
20240704,173400,101718110,10300,10300,10300,10300,0
20240704,173300,101718110,10300,10300,10300,10300,0
20240704,173200,101718110,10300,10300,10300,10300,0
20240704,173100,101718110,10300,10300,10300,10300,0
20240704,173000,101718110,10300,10300,10300,10300,0
20240704,172900,101718110,10300,10300,10300,10300,0
20240704,172800,101718110,10300,10300,10300,10300,0
20240704,172700,101718110,10300,10300,10300,10300,0
20240704,172600,101718110,10300,10300,10300,10300,0
20240704,172500,101718110,10300,10300,10300,10300,0
20240704,172400,101718110,10300,10300,10300,10300,0
20240704,172300,101718110,10300,10300,10300,10300,0
20240704,172200,101718110,10300,10300,10300,10300,0
20240704,172100,101718110,10300,10300,10300,10300,127
20240704,172000,101718110,10300,10300,10300,10300,0
20240704,171900,101718110,10300,10300,10300,10300,0
20240704,171800,101718110,10300,10300,10300,10300,0
20240704,171700,101718110,10300,10300,10300,10300,0
20240704,171600,101718110,10300,10300,10300,10300,0
20240704,171500,101718110,10300,10300,10300,10300,0
20240704,171400,101718110,10300,10300,10300,10300,0
20240704,171300,101718110,10300,10300,10300,10300,0
20240704,171200,101718110,10300,10300,10300,10300,0
20240704,171100,101718110,10300,10300,10300,10300,0
20240704,171000,101718110,10300,10300,10300,10300,0
20240704,170900,101718110,10300,10300,10300,10300,0
20240704,170800,101718110,10300,10300,10300,10300,0
20240704,170700,101718110,10300,10300,10300,10300,0
20240704,170600,101718110,10300,10300,10300,10300,0
20240704,170500,101718110,10300,10300,10300,10300,0
20240704,170400,101718110,10300,10300,10300,10300,0
20240704,170300,101718110,10300,10300,10300,10300,0
20240704,170200,101718110,10300,10300,10300,10300,0
20240704,170100,101718110,10300,10300,10300,10300,0
20240704,170000,101718110,10300,10300,10300,10300,0
20240704,165900,101718110,10300,10300,10300,10300,0
20240704,165800,101718110,10300,10300,10300,10300,0
20240704,165700,101718110,10300,10300,10300,10300,0
20240704,165600,101718110,10300,10300,10300,10300,0
20240704,165500,101718110,10300,10300,10300,10300,0
20240704,165400,101718110,10300,10300,10300,10300,0
20240704,165300,101718110,10300,10300,10300,10300,0
20240704,165200,101718110,10300,10300,10300,10300,0
20240704,165100,101718110,10300,10300,10300,10300,127
20240704,165000,101718110,10300,10300,10300,10300,0
20240704,164900,101718110,10300,10300,10300,10300,0
20240704,164800,101718110,10300,10300,10300,10300,0
20240704,164700,101718110,10300,10300,10300,10300,0
20240704,164600,101718110,10300,10300,10300,10300,0
20240704,164500,101718110,10300,10300,10300,10300,0
20240704,164400,101718110,10300,10300,10300,10300,0
20240704,164300,101718110,10300,10300,10300,10300,0
20240704,164200,101718110,10300,10300,10300,10300,0
20240704,164100,101718110,10300,10300,10300,10300,0
20240704,164000,101718110,10300,10300,10300,10300,0
20240704,163900,101718110,10300,10300,10300,10300,0
20240704,163800,101718110,10300,10300,10300,10300,0
20240704,163700,101718110,10300,10300,10300,10300,0
20240704,163600,101718110,10300,10300,10300,10300,0
20240704,163500,101718110,10300,10300,10300,10300,0
20240704,163400,101718110,10300,10300,10300,10300,0
20240704,163300,101718110,10300,10300,10300,10300,0
20240704,163200,101718110,10300,10300,10300,10300,0
20240704,163100,101718110,10300,10300,10300,10300,0
20240704,163000,101718110,10300,10300,10300,10300,0
20240704,162900,101718110,10300,10300,10300,10300,0
20240704,162800,101718110,10300,10300,10300,10300,0
20240704,162700,101718110,10300,10300,10300,10300,0
20240704,162600,101718110,10300,10300,10300,10300,0
20240704,162500,101718110,10300,10300,10300,10300,0
20240704,162400,101718110,10300,10300,10300,10300,0
20240704,162300,101718110,10300,10300,10300,10300,0
20240704,162200,101718110,10300,10300,10300,10300,0
20240704,162100,101718110,10300,10300,10300,10300,127
20240704,162000,101718110,10300,10300,10300,10300,0
20240704,161900,101718110,10300,10300,10300,10300,0
20240704,161800,101718110,10300,10300,10300,10300,0
20240704,161700,101718110,10300,10300,10300,10300,0
20240704,161600,101718110,10300,10300,10300,10300,0
20240704,161500,101718110,10300,10300,10300,10300,0
20240704,161400,101718110,10300,10300,10300,10300,0
20240704,161300,101718110,10300,10300,10300,10300,0
20240704,161200,101718110,10300,10300,10300,10300,0
20240704,161100,101718110,10300,10300,10300,10300,0
20240704,161000,101718110,10300,10300,10300,10300,0
20240704,160900,101718110,10300,10300,10300,10300,0
20240704,160800,101718110,10300,10300,10300,10300,0
20240704,160700,101718110,10300,10300,10300,10300,0
20240704,160600,101718110,10300,10300,10300,10300,0
20240704,160500,101718110,10300,10300,10300,10300,0
20240704,160400,101718110,10300,10300,10300,10300,0
20240704,160300,101718110,10300,10300,10300,10300,0
20240704,160200,101718110,10300,10300,10300,10300,0
20240704,160100,101718110,10300,10300,10300,10300,0
20240704,160000,101718110,10300,10300,10300,10300,0
20240704,155900,101718110,10300,10300,10300,10300,0
20240704,155800,101718110,10300,10300,10300,10300,0
20240704,155700,101718110,10300,10300,10300,10300,0
20240704,155600,101718110,10300,10300,10300,10300,0
20240704,155500,101718110,10300,10300,10300,10300,0
20240704,155400,101718110,10300,10300,10300,10300,0
20240704,155300,101718110,10300,10300,10300,10300,0
20240704,155200,101718110,10300,10300,10300,10300,0
20240704,155100,101718110,10300,10300,10300,10300,127
20240704,155000,101718110,10300,10300,10300,10300,0
20240704,154900,101718110,10300,10300,10300,10300,0
20240704,154800,101718110,10300,10300,10300,10300,0
20240704,154700,101718110,10300,10300,10300,10300,0
20240704,154600,101718110,10300,10300,10300,10300,0
20240704,154500,101718110,10300,10300,10300,10300,0
20240704,154400,101718110,10300,10300,10300,10300,0
20240704,154300,101718110,10300,10300,10300,10300,0
20240704,154200,101718110,10300,10300,10300,10300,0
20240704,154100,101718110,10300,10300,10300,10300,0
20240704,154000,101718110,10300,10300,10300,10300,0
20240704,153900,101718110,10300,10300,10300,10300,0
20240704,153800,101718110,10300,10300,10300,10300,0
20240704,153700,101718110,10300,10300,10300,10300,0
20240704,153600,101718110,10300,10300,10300,10300,0
20240704,153500,101718110,10300,10300,10300,10300,0
20240704,153400,101718110,10300,10300,10300,10300,0
20240704,153300,101718110,10300,10300,10300,10300,0
20240704,153200,101718110,10300,10300,10300,10300,0
20240704,153100,101718110,10300,10300,10300,10300,0
20240704,153000,101718110,10300,10300,10300,10300,127
20240704,152900,100410010,10280,10280,10280,10280,0
20240704,152800,100410010,10280,10280,10280,10280,0
20240704,152700,100410010,10280,10280,10280,10280,0
20240704,152600,100410010,10280,10280,10280,10280,0
20240704,152500,100410010,10280,10280,10280,10280,0
20240704,152400,100410010,10280,10280,10280,10280,0
20240704,152300,100410010,10280,10280,10280,10280,0
20240704,152200,100410010,10280,10280,10280,10280,0
20240704,152100,100410010,10280,10280,10280,10280,0
20240704,152000,100410010,10280,10280,10280,10280,0
20240704,151900,100410010,10280,10280,10280,10280,15
20240704,151800,100255810,10280,10280,10280,10280,0
20240704,151700,100255810,10280,10280,10280,10280,0
20240704,151600,100255810,10280,10280,10280,10280,0
20240704,151500,100255810,10280,10280,10280,10280,52
20240704,151400,99721250,10280,10280,10280,10280,200
20240704,151300,97665250,10290,10290,10290,10290,0
20240704,151200,97665250,10290,10290,10290,10290,0
20240704,151100,97665250,10290,10290,10290,10290,0
20240704,151000,97665250,10290,10280,10290,10280,2
20240704,150900,97644680,10290,10290,10290,10290,12
20240704,150800,97521200,10300,10300,10300,10300,0
20240704,150700,97521200,10300,10300,10300,10300,0
20240704,150600,97521200,10300,10300,10300,10300,0
20240704,150500,97521200,10300,10300,10300,10300,0
20240704,150400,97521200,10300,10300,10300,10300,0
20240704,150300,97521200,10300,10300,10300,10300,0
20240704,150200,97521200,10300,10300,10300,10300,0
20240704,150100,97521200,10300,10300,10300,10300,0
20240704,150000,97521200,10300,10300,10300,10300,0
20240704,145900,97521200,10300,10300,10300,10300,0
20240704,145800,97521200,10300,10300,10300,10300,0
20240704,145700,97521200,10300,10300,10300,10300,0
20240704,145600,97521200,10300,10300,10300,10300,0
20240704,145500,97521200,10300,10300,10300,10300,0
20240704,145400,97521200,10300,10300,10300,10300,0
20240704,145300,97521200,10300,10300,10300,10300,0
20240704,145200,97521200,10300,10300,10300,10300,0
20240704,145100,97521200,10300,10300,10300,10300,0
20240704,145000,97521200,10300,10300,10300,10300,1
20240704,144900,97510900,10300,10300,10300,10300,0
20240704,144800,97510900,10300,10300,10300,10300,68
20240704,144700,96810500,10290,10290,10290,10290,0
20240704,144600,96810500,10290,10290,10290,10290,0
20240704,144500,96810500,10290,10290,10290,10290,0
20240704,144400,96810500,10290,10290,10290,10290,0
20240704,144300,96810500,10290,10290,10290,10290,2
20240704,144200,96789920,10290,10290,10290,10290,0
20240704,144100,96789920,10290,10290,10290,10290,2
20240704,144000,96769340,10290,10290,10290,10290,1
20240704,143900,96759050,10280,10280,10280,10280,0
20240704,143800,96759050,10280,10280,10280,10280,0
20240704,143700,96759050,10280,10280,10280,10280,0
20240704,143600,96759050,10280,10280,10280,10280,0
20240704,143500,96759050,10280,10280,10280,10280,22
20240704,143400,96532890,10290,10290,10290,10290,1
20240704,143300,96522600,10290,10290,10290,10290,0
20240704,143200,96522600,10290,10290,10290,10290,0
20240704,143100,96522600,10290,10290,10290,10290,0
20240704,143000,96522600,10290,10290,10290,10290,5
20240704,142900,96471150,10290,10290,10290,10290,5
20240704,142800,96419700,10300,10300,10300,10300,0
20240704,142700,96419700,10300,10300,10300,10300,0
20240704,142600,96419700,10300,10300,10300,10300,1
20240704,142500,96409400,10290,10290,10290,10290,0
20240704,142400,96409400,10290,10290,10290,10290,0
20240704,142300,96409400,10290,10290,10290,10290,13
20240704,142200,96275630,10300,10300,10300,10300,0
20240704,142100,96275630,10300,10300,10300,10300,0
20240704,142000,96275630,10300,10300,10300,10300,0
20240704,141900,96275630,10300,10300,10300,10300,0
20240704,141800,96275630,10300,10300,10300,10300,0
20240704,141700,96275630,10300,10300,10300,10300,0
20240704,141600,96275630,10300,10300,10300,10300,0
20240704,141500,96275630,10300,10300,10300,10300,0
20240704,141400,96275630,10300,10300,10300,10300,0
20240704,141300,96275630,10300,10300,10300,10300,0
20240704,141200,96275630,10300,10300,10300,10300,0
20240704,141100,96275630,10300,10300,10300,10300,0
20240704,141000,96275630,10300,10280,10300,10280,201
20240704,140900,94209330,10290,10290,10290,10290,20
20240704,140800,94003530,10300,10290,10300,10290,6
20240704,140700,93941780,10290,10290,10290,10290,5
20240704,140600,93890330,10300,10300,10300,10300,0
20240704,140500,93890330,10300,10300,10300,10300,0
20240704,140400,93890330,10300,10280,10300,10280,7
20240704,140300,93818330,10280,10280,10280,10280,0
20240704,140200,93818330,10280,10280,10280,10280,0
20240704,140100,93818330,10280,10280,10280,10280,0
20240704,140000,93818330,10280,10280,10280,10280,0
20240704,135900,93818330,10280,10290,10290,10280,474
20240704,135800,88945130,10290,10290,10290,10290,0
20240704,135700,88945130,10290,10290,10290,10290,0
20240704,135600,88945130,10290,10290,10290,10290,153
20240704,135500,87370760,10290,10290,10290,10290,0
20240704,135400,87370760,10290,10290,10290,10290,0
20240704,135300,87370760,10290,10290,10290,10290,0
20240704,135200,87370760,10290,10290,10290,10290,0
20240704,135100,87370760,10290,10290,10290,10290,0
20240704,135000,87370760,10290,10290,10290,10290,0
20240704,134900,87370760,10290,10290,10290,10290,0
20240704,134800,87370760,10290,10290,10290,10290,0
20240704,134700,87370760,10290,10290,10290,10290,0
20240704,134600,87370760,10290,10280,10290,10280,53
20240704,134500,86825910,10290,10290,10290,10290,105
20240704,134400,85745460,10290,10290,10290,10290,0
20240704,134300,85745460,10290,10290,10290,10290,0
20240704,134200,85745460,10290,10290,10290,10290,0
20240704,134100,85745460,10290,10290,10290,10290,0
20240704,134000,85745460,10290,10290,10290,10290,0
20240704,133900,85745460,10290,10290,10290,10290,1
20240704,133800,85735170,10290,10290,10290,10290,0
20240704,133700,85735170,10290,10290,10290,10290,0
20240704,133600,85735170,10290,10290,10290,10290,0
20240704,133500,85735170,10290,10290,10290,10290,1
20240704,133400,85724880,10290,10290,10290,10290,0
20240704,133300,85724880,10290,10290,10290,10290,10
20240704,133200,85621980,10290,10290,10290,10290,10
20240704,133100,85519080,10290,10290,10290,10290,0
20240704,133000,85519080,10290,10290,10290,10290,0
20240704,132900,85519080,10290,10290,10290,10290,0
20240704,132800,85519080,10290,10290,10290,10290,0
20240704,132700,85519080,10290,10290,10290,10290,0
20240704,132600,85519080,10290,10290,10290,10290,102
20240704,132500,84469500,10300,10300,10300,10300,0
20240704,132400,84469500,10300,10300,10300,10300,0
20240704,132300,84469500,10300,10300,10300,10300,113
20240704,132200,83305600,10290,10290,10290,10290,66
20240704,132100,82626460,10290,10290,10290,10290,8
20240704,132000,82544140,10290,10290,10290,10290,0
20240704,131900,82544140,10290,10290,10290,10290,0
20240704,131800,82544140,10290,10290,10290,10290,10
20240704,131700,82441240,10290,10290,10290,10290,0
20240704,131600,82441240,10290,10290,10290,10290,56
20240704,131500,81865000,10290,10290,10290,10290,0
20240704,131400,81865000,10290,10290,10290,10290,775
20240704,131300,73890250,10300,10300,10300,10300,0
20240704,131200,73890250,10300,10300,10300,10300,8
20240704,131100,73807850,10300,10300,10300,10300,22
20240704,131000,73581250,10300,10300,10300,10300,0
20240704,130900,73581250,10300,10300,10300,10300,0
20240704,130800,73581250,10300,10300,10300,10300,0
20240704,130700,73581250,10300,10300,10300,10300,0
20240704,130600,73581250,10300,10300,10300,10300,0
20240704,130500,73581250,10300,10300,10300,10300,168
20240704,130400,71850850,10310,10320,10320,10310,20
20240704,130300,71644640,10320,10320,10320,10320,0
20240704,130200,71644640,10320,10320,10320,10320,0
20240704,130100,71644640,10320,10320,10320,10320,0
20240704,130000,71644640,10320,10320,10320,10320,1
20240704,125900,71634320,10320,10310,10320,10310,117
20240704,125800,70428040,10310,10310,10310,10310,0
20240704,125700,70428040,10310,10310,10310,10310,0
20240704,125600,70428040,10310,10310,10310,10310,0
20240704,125500,70428040,10310,10310,10310,10310,0
20240704,125400,70428040,10310,10310,10310,10310,0
20240704,125300,70428040,10310,10310,10310,10310,0
20240704,125200,70428040,10310,10310,10310,10310,0
20240704,125100,70428040,10310,10310,10310,10310,0
20240704,125000,70428040,10310,10310,10310,10310,16
20240704,124900,70263080,10300,10300,10300,10300,0
20240704,124800,70263080,10300,10300,10300,10300,310
20240704,124700,67070080,10310,10310,10310,10310,0
20240704,124600,67070080,10310,10310,10310,10310,1
20240704,124500,67059770,10320,10320,10320,10320,0
20240704,124400,67059770,10320,10320,10320,10320,0
20240704,124300,67059770,10320,10320,10320,10320,0
20240704,124200,67059770,10320,10320,10320,10320,0
20240704,124100,67059770,10320,10320,10320,10320,0
20240704,124000,67059770,10320,10320,10320,10320,0
20240704,123900,67059770,10320,10320,10320,10320,0
20240704,123800,67059770,10320,10320,10320,10320,0
20240704,123700,67059770,10320,10320,10320,10320,0
20240704,123600,67059770,10320,10320,10320,10320,0
20240704,123500,67059770,10320,10320,10320,10320,0
20240704,123400,67059770,10320,10320,10320,10320,0
20240704,123300,67059770,10320,10320,10320,10320,0
20240704,123200,67059770,10320,10320,10320,10320,0
20240704,123100,67059770,10320,10320,10320,10320,10
20240704,123000,66956570,10320,10320,10320,10320,0
20240704,122900,66956570,10320,10320,10320,10320,0
20240704,122800,66956570,10320,10320,10320,10320,0
20240704,122700,66956570,10320,10320,10320,10320,0
20240704,122600,66956570,10320,10320,10320,10320,1
20240704,122500,66946250,10300,10300,10300,10300,53
20240704,122400,66400350,10320,10320,10320,10320,1
20240704,122300,66390030,10320,10320,10320,10320,0
20240704,122200,66390030,10320,10320,10320,10320,0
20240704,122100,66390030,10320,10300,10320,10300,122
20240704,122000,65133400,10310,10310,10310,10310,0
20240704,121900,65133400,10310,10310,10310,10310,0
20240704,121800,65133400,10310,10310,10310,10310,0
20240704,121700,65133400,10310,10310,10310,10310,0
20240704,121600,65133400,10310,10300,10310,10300,170
20240704,121500,63382390,10320,10320,10320,10320,0
20240704,121400,63382390,10320,10320,10320,10320,0
20240704,121300,63382390,10320,10320,10320,10320,1
20240704,121200,63372070,10310,10310,10310,10310,464
20240704,121100,58588230,10310,10310,10310,10310,0
20240704,121000,58588230,10310,10310,10310,10310,0
20240704,120900,58588230,10310,10310,10310,10310,0
20240704,120800,58588230,10310,10310,10310,10310,0
20240704,120700,58588230,10310,10310,10310,10310,0
20240704,120600,58588230,10310,10310,10310,10310,0
20240704,120500,58588230,10310,10310,10310,10310,0
20240704,120400,58588230,10310,10310,10310,10310,0
20240704,120300,58588230,10310,10310,10310,10310,0
20240704,120200,58588230,10310,10310,10310,10310,0
20240704,120100,58588230,10310,10310,10310,10310,0
20240704,120000,58588230,10310,10310,10310,10310,0
20240704,115900,58588230,10310,10310,10310,10310,0
20240704,115800,58588230,10310,10310,10310,10310,0
20240704,115700,58588230,10310,10310,10310,10310,0
20240704,115600,58588230,10310,10310,10310,10310,1
20240704,115500,58577920,10300,10300,10300,10300,0
20240704,115400,58577920,10300,10300,10300,10300,0
20240704,115300,58577920,10300,10300,10300,10300,0
20240704,115200,58577920,10300,10300,10300,10300,760
20240704,115100,50749920,10310,10310,10310,10310,40
20240704,115000,50337520,10310,10310,10310,10310,0
20240704,114900,50337520,10310,10310,10310,10310,0
20240704,114800,50337520,10310,10310,10310,10310,0
20240704,114700,50337520,10310,10310,10310,10310,0
20240704,114600,50337520,10310,10310,10310,10310,0
20240704,114500,50337520,10310,10310,10310,10310,0
20240704,114400,50337520,10310,10310,10310,10310,0
20240704,114300,50337520,10310,10310,10310,10310,0
20240704,114200,50337520,10310,10310,10310,10310,0
20240704,114100,50337520,10310,10310,10310,10310,0
20240704,114000,50337520,10310,10310,10310,10310,0
20240704,113900,50337520,10310,10310,10310,10310,71
20240704,113800,49605510,10320,10320,10320,10320,0
20240704,113700,49605510,10320,10320,10320,10320,0
20240704,113600,49605510,10320,10320,10320,10320,0
20240704,113500,49605510,10320,10320,10320,10320,0
20240704,113400,49605510,10320,10320,10320,10320,0
20240704,113300,49605510,10320,10320,10320,10320,0
20240704,113200,49605510,10320,10320,10320,10320,0
20240704,113100,49605510,10320,10320,10320,10320,0
20240704,113000,49605510,10320,10320,10320,10320,0
20240704,112900,49605510,10320,10320,10320,10320,0
20240704,112800,49605510,10320,10320,10320,10320,0
20240704,112700,49605510,10320,10320,10320,10320,0
20240704,112600,49605510,10320,10320,10320,10320,0
20240704,112500,49605510,10320,10320,10320,10320,8
20240704,112400,49522950,10300,10300,10300,10300,0
20240704,112300,49522950,10300,10300,10300,10300,0
20240704,112200,49522950,10300,10300,10300,10300,0
20240704,112100,49522950,10300,10300,10300,10300,0
20240704,112000,49522950,10300,10300,10300,10300,0
20240704,111900,49522950,10300,10300,10300,10300,0
20240704,111800,49522950,10300,10300,10300,10300,0
20240704,111700,49522950,10300,10300,10300,10300,0
20240704,111600,49522950,10300,10300,10300,10300,0
20240704,111500,49522950,10300,10300,10300,10300,0
20240704,111400,49522950,10300,10300,10300,10300,0
20240704,111300,49522950,10300,10300,10300,10300,0
20240704,111200,49522950,10300,10300,10300,10300,8
20240704,111100,49440550,10310,10310,10310,10310,1
20240704,111000,49430240,10320,10320,10320,10320,0
20240704,110900,49430240,10320,10320,10320,10320,0
20240704,110800,49430240,10320,10320,10320,10320,1
20240704,110700,49419920,10330,10330,10330,10330,0
20240704,110600,49419920,10330,10330,10330,10330,0
20240704,110500,49419920,10330,10330,10330,10330,0
20240704,110400,49419920,10330,10330,10330,10330,182
20240704,110300,47539860,10330,10330,10330,10330,0
20240704,110200,47539860,10330,10330,10330,10330,1
20240704,110100,47529530,10320,10320,10320,10320,118
20240704,110000,46311770,10320,10320,10320,10320,10
20240704,105900,46208570,10320,10320,10320,10320,0
20240704,105800,46208570,10320,10300,10320,10290,66
20240704,105700,45528870,10300,10300,10300,10300,1
20240704,105600,45518570,10320,10320,10320,10320,0
20240704,105500,45518570,10320,10320,10320,10320,0
20240704,105400,45518570,10320,10320,10320,10320,0
20240704,105300,45518570,10320,10320,10320,10320,0
20240704,105200,45518570,10320,10320,10320,10320,0
20240704,105100,45518570,10320,10320,10320,10320,0
20240704,105000,45518570,10320,10320,10320,10320,1
20240704,104900,45508250,10320,10320,10320,10320,0
20240704,104800,45508250,10320,10290,10320,10290,58
20240704,104700,44911400,10320,10320,10320,10320,0
20240704,104600,44911400,10320,10310,10320,10310,561
20240704,104500,39127480,10300,10300,10300,10300,0
20240704,104400,39127480,10300,10300,10300,10300,0
20240704,104300,39127480,10300,10300,10300,10300,0
20240704,104200,39127480,10300,10300,10300,10300,558
20240704,104100,33380080,10300,10300,10300,10300,240
20240704,104000,30908080,10300,10300,10300,10300,0
20240704,103900,30908080,10300,10300,10300,10300,0
20240704,103800,30908080,10300,10300,10300,10300,0
20240704,103700,30908080,10300,10300,10300,10300,1
20240704,103600,30897780,10300,10300,10300,10300,0
20240704,103500,30897780,10300,10300,10300,10300,0
20240704,103400,30897780,10300,10300,10300,10300,0
20240704,103300,30897780,10300,10300,10300,10300,0
20240704,103200,30897780,10300,10300,10300,10300,0
20240704,103100,30897780,10300,10300,10300,10300,0
20240704,103000,30897780,10300,10300,10300,10300,0
20240704,102900,30897780,10300,10300,10300,10300,0
20240704,102800,30897780,10300,10300,10300,10300,0
20240704,102700,30897780,10300,10300,10300,10300,0
20240704,102600,30897780,10300,10300,10300,10300,0
20240704,102500,30897780,10300,10300,10300,10300,200
20240704,102400,28837780,10300,10300,10300,10300,0
20240704,102300,28837780,10300,10300,10300,10300,0
20240704,102200,28837780,10300,10300,10300,10300,0
20240704,102100,28837780,10300,10300,10300,10300,0
20240704,102000,28837780,10300,10300,10300,10300,100
20240704,101900,27807780,10320,10320,10320,10320,0
20240704,101800,27807780,10320,10320,10320,10320,0
20240704,101700,27807780,10320,10320,10320,10320,0
20240704,101600,27807780,10320,10320,10320,10320,0
20240704,101500,27807780,10320,10320,10320,10320,1
20240704,101400,27797460,10330,10320,10330,10320,251
20240704,101300,25204740,10330,10330,10330,10330,0
20240704,101200,25204740,10330,10310,10330,10310,201
20240704,101100,23130480,10300,10300,10300,10300,1
20240704,101000,23120180,10310,10310,10310,10310,0
20240704,100900,23120180,10310,10300,10310,10300,4
20240704,100800,23078960,10280,10280,10280,10280,0
20240704,100700,23078960,10280,10280,10280,10280,0
20240704,100600,23078960,10280,10280,10280,10280,97
20240704,100500,22081800,10280,10280,10280,10280,40
20240704,100400,21670600,10320,10300,10320,10280,1201
20240704,100300,9314390,10320,10320,10320,10320,0
20240704,100200,9314390,10320,10320,10320,10320,1
20240704,100100,9304070,10320,10320,10320,10320,0
20240704,100000,9304070,10320,10320,10320,10320,1
20240704,095900,9293750,10320,10320,10320,10320,47
20240704,095800,8808710,10320,10320,10320,10320,12
20240704,095700,8684870,10320,10320,10320,10320,0
20240704,095600,8684870,10320,10320,10320,10320,1
20240704,095500,8674550,10320,10320,10320,10320,0
20240704,095400,8674550,10320,10320,10320,10320,0
20240704,095300,8674550,10320,10320,10320,10320,0
20240704,095200,8674550,10320,10320,10320,10320,0
20240704,095100,8674550,10320,10320,10320,10320,6
20240704,095000,8612630,10300,10300,10300,10300,0
20240704,094900,8612630,10300,10300,10300,10300,20
20240704,094800,8406630,10320,10320,10320,10320,0
20240704,094700,8406630,10320,10320,10320,10320,0
20240704,094600,8406630,10320,10320,10320,10320,0
20240704,094500,8406630,10320,10320,10320,10320,0
20240704,094400,8406630,10320,10320,10320,10320,0
20240704,094300,8406630,10320,10320,10320,10320,0
20240704,094200,8406630,10320,10320,10320,10320,0
20240704,094100,8406630,10320,10320,10330,10320,32
20240704,094000,8076380,10320,10320,10320,10320,1
20240704,093900,8066060,10300,10310,10310,10300,150
20240704,093800,6520980,10330,10330,10330,10330,1
20240704,093700,6510650,10330,10330,10330,10330,0
20240704,093600,6510650,10330,10330,10330,10330,0
20240704,093500,6510650,10330,10330,10330,10330,3
20240704,093400,6479660,10330,10330,10330,10330,0
20240704,093300,6479660,10330,10330,10330,10330,1
20240704,093200,6469330,10310,10310,10310,10310,0
20240704,093100,6469330,10310,10310,10310,10310,0
20240704,093000,6469330,10310,10310,10310,10310,0
20240704,092900,6469330,10310,10310,10310,10310,5
20240704,092800,6417780,10300,10310,10310,10300,105
20240704,092700,5336230,10310,10310,10310,10310,0
20240704,092600,5336230,10310,10310,10310,10310,0
20240704,092500,5336230,10310,10300,10310,10300,51
20240704,092400,4810920,10310,10310,10310,10310,0
20240704,092300,4810920,10310,10310,10310,10310,0
20240704,092200,4810920,10310,10310,10310,10310,0
20240704,092100,4810920,10310,10310,10310,10310,0
20240704,092000,4810920,10310,10310,10310,10310,1
20240704,091900,4800610,10350,10350,10350,10350,0
20240704,091800,4800610,10350,10350,10350,10350,0
20240704,091700,4800610,10350,10350,10350,10350,0
20240704,091600,4800610,10350,10350,10350,10350,0
20240704,091500,4800610,10350,10350,10350,10350,0
20240704,091400,4800610,10350,10350,10350,10350,0
20240704,091300,4800610,10350,10350,10350,10350,1
20240704,091200,4790260,10370,10330,10370,10330,4
20240704,091100,4748890,10370,10370,10370,10370,0
20240704,091000,4748890,10370,10370,10370,10370,0
20240704,090900,4748890,10370,10370,10370,10370,0
20240704,090800,4748890,10370,10370,10370,10370,1
20240704,090700,4738520,10380,10320,10380,10320,21
20240704,090600,4521550,10320,10320,10320,10320,3
20240704,090500,4490590,10310,10310,10310,10310,0
20240704,090400,4490590,10310,10310,10310,10310,1
20240704,090300,4480280,10300,10300,10300,10300,0
20240704,090200,4480280,10300,10300,10300,10300,413
20240704,090100,226380,10290,10290,10290,10290,0
20240704,090000,226380,10290,10290,10290,10290,22