KissMeData/045340/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,193200,194646520,5300,5300,5300,5300,100
20240703,193100,194646520,5300,5300,5300,5300,0
20240703,193000,194646520,5300,5300,5300,5300,0
20240703,192900,194646520,5300,5300,5300,5300,0
20240703,192800,194646520,5300,5300,5300,5300,0
20240703,192700,194646520,5300,5300,5300,5300,0
20240703,192600,194646520,5300,5300,5300,5300,0
20240703,192500,194646520,5300,5300,5300,5300,0
20240703,192400,194646520,5300,5300,5300,5300,0
20240703,192300,194646520,5300,5300,5300,5300,0
20240703,192200,194646520,5300,5300,5300,5300,0
20240703,192100,194646520,5300,5300,5300,5300,0
20240703,192000,194646520,5300,5300,5300,5300,0
20240703,191900,194646520,5300,5300,5300,5300,0
20240703,191800,194646520,5300,5300,5300,5300,0
20240703,191700,194646520,5300,5300,5300,5300,0
20240703,191600,194646520,5300,5300,5300,5300,0
20240703,191500,194646520,5300,5300,5300,5300,0
20240703,191400,194646520,5300,5300,5300,5300,0
20240703,191300,194646520,5300,5300,5300,5300,0
20240703,191200,194646520,5300,5300,5300,5300,0
20240703,191100,194646520,5300,5300,5300,5300,0
20240703,191000,194646520,5300,5300,5300,5300,0
20240703,190900,194646520,5300,5300,5300,5300,0
20240703,190800,194646520,5300,5300,5300,5300,0
20240703,190700,194646520,5300,5300,5300,5300,0
20240703,190600,194646520,5300,5300,5300,5300,0
20240703,190500,194646520,5300,5300,5300,5300,0
20240703,190400,194646520,5300,5300,5300,5300,0
20240703,190300,194646520,5300,5300,5300,5300,0
20240703,190200,194646520,5300,5300,5300,5300,100
20240703,190100,194646520,5300,5300,5300,5300,0
20240703,190000,194646520,5300,5300,5300,5300,0
20240703,185900,194646520,5300,5300,5300,5300,0
20240703,185800,194646520,5300,5300,5300,5300,0
20240703,185700,194646520,5300,5300,5300,5300,0
20240703,185600,194646520,5300,5300,5300,5300,0
20240703,185500,194646520,5300,5300,5300,5300,0
20240703,185400,194646520,5300,5300,5300,5300,0
20240703,185300,194646520,5300,5300,5300,5300,0
20240703,185200,194646520,5300,5300,5300,5300,0
20240703,185100,194646520,5300,5300,5300,5300,0
20240703,185000,194646520,5300,5300,5300,5300,0
20240703,184900,194646520,5300,5300,5300,5300,0
20240703,184800,194646520,5300,5300,5300,5300,0
20240703,184700,194646520,5300,5300,5300,5300,0
20240703,184600,194646520,5300,5300,5300,5300,0
20240703,184500,194646520,5300,5300,5300,5300,0
20240703,184400,194646520,5300,5300,5300,5300,0
20240703,184300,194646520,5300,5300,5300,5300,0
20240703,184200,194646520,5300,5300,5300,5300,0
20240703,184100,194646520,5300,5300,5300,5300,0
20240703,184000,194646520,5300,5300,5300,5300,0
20240703,183900,194646520,5300,5300,5300,5300,0
20240703,183800,194646520,5300,5300,5300,5300,0
20240703,183700,194646520,5300,5300,5300,5300,0
20240703,183600,194646520,5300,5300,5300,5300,0
20240703,183500,194646520,5300,5300,5300,5300,0
20240703,183400,194646520,5300,5300,5300,5300,0
20240703,183300,194646520,5300,5300,5300,5300,0
20240703,183200,194646520,5300,5300,5300,5300,100
20240703,183100,194646520,5300,5300,5300,5300,0
20240703,183000,194646520,5300,5300,5300,5300,0
20240703,182900,194646520,5300,5300,5300,5300,0
20240703,182800,194646520,5300,5300,5300,5300,0
20240703,182700,194646520,5300,5300,5300,5300,0
20240703,182600,194646520,5300,5300,5300,5300,0
20240703,182500,194646520,5300,5300,5300,5300,0
20240703,182400,194646520,5300,5300,5300,5300,0
20240703,182300,194646520,5300,5300,5300,5300,0
20240703,182200,194646520,5300,5300,5300,5300,0
20240703,182100,194646520,5300,5300,5300,5300,0
20240703,182000,194646520,5300,5300,5300,5300,0
20240703,181900,194646520,5300,5300,5300,5300,0
20240703,181800,194646520,5300,5300,5300,5300,0
20240703,181700,194646520,5300,5300,5300,5300,0
20240703,181600,194646520,5300,5300,5300,5300,0
20240703,181500,194646520,5300,5300,5300,5300,0
20240703,181400,194646520,5300,5300,5300,5300,0
20240703,181300,194646520,5300,5300,5300,5300,0
20240703,181200,194646520,5300,5300,5300,5300,0
20240703,181100,194646520,5300,5300,5300,5300,0
20240703,181000,194646520,5300,5300,5300,5300,0
20240703,180900,194646520,5300,5300,5300,5300,0
20240703,180800,194646520,5300,5300,5300,5300,0
20240703,180700,194646520,5300,5300,5300,5300,0
20240703,180600,194646520,5300,5300,5300,5300,0
20240703,180500,194646520,5300,5300,5300,5300,0
20240703,180400,194646520,5300,5300,5300,5300,0
20240703,180300,194646520,5300,5300,5300,5300,0
20240703,180200,194646520,5300,5300,5300,5300,100
20240703,180100,194646520,5300,5300,5300,5300,0
20240703,180000,194646520,5300,5300,5300,5300,0
20240703,175900,194646520,5300,5300,5300,5300,0
20240703,175800,194646520,5300,5300,5300,5300,0
20240703,175700,194646520,5300,5300,5300,5300,0
20240703,175600,194646520,5300,5300,5300,5300,0
20240703,175500,194646520,5300,5300,5300,5300,0
20240703,175400,194646520,5300,5300,5300,5300,0
20240703,175300,194646520,5300,5300,5300,5300,0
20240703,175200,194646520,5300,5300,5300,5300,0
20240703,175100,194646520,5300,5300,5300,5300,0
20240703,175000,194646520,5300,5300,5300,5300,0
20240703,174900,194646520,5300,5300,5300,5300,0
20240703,174800,194646520,5300,5300,5300,5300,0
20240703,174700,194646520,5300,5300,5300,5300,0
20240703,174600,194646520,5300,5300,5300,5300,0
20240703,174500,194646520,5300,5300,5300,5300,0
20240703,174400,194646520,5300,5300,5300,5300,0
20240703,174300,194646520,5300,5300,5300,5300,0
20240703,174200,194646520,5300,5300,5300,5300,0
20240703,174100,194646520,5300,5300,5300,5300,0
20240703,174000,194646520,5300,5300,5300,5300,0
20240703,173900,194646520,5300,5300,5300,5300,0
20240703,173800,194646520,5300,5300,5300,5300,0
20240703,173700,194646520,5300,5300,5300,5300,0
20240703,173600,194646520,5300,5300,5300,5300,0
20240703,173500,194646520,5300,5300,5300,5300,0
20240703,173400,194646520,5300,5300,5300,5300,0
20240703,173300,194646520,5300,5300,5300,5300,0
20240703,173200,194646520,5300,5300,5300,5300,100
20240703,173100,194646520,5300,5300,5300,5300,0
20240703,173000,194646520,5300,5300,5300,5300,0
20240703,172900,194646520,5300,5300,5300,5300,0
20240703,172800,194646520,5300,5300,5300,5300,0
20240703,172700,194646520,5300,5300,5300,5300,0
20240703,172600,194646520,5300,5300,5300,5300,0
20240703,172500,194646520,5300,5300,5300,5300,0
20240703,172400,194646520,5300,5300,5300,5300,0
20240703,172300,194646520,5300,5300,5300,5300,0
20240703,172200,194646520,5300,5300,5300,5300,0
20240703,172100,194646520,5300,5300,5300,5300,0
20240703,172000,194646520,5300,5300,5300,5300,0
20240703,171900,194646520,5300,5300,5300,5300,0
20240703,171800,194646520,5300,5300,5300,5300,0
20240703,171700,194646520,5300,5300,5300,5300,0
20240703,171600,194646520,5300,5300,5300,5300,0
20240703,171500,194646520,5300,5300,5300,5300,0
20240703,171400,194646520,5300,5300,5300,5300,0
20240703,171300,194646520,5300,5300,5300,5300,0
20240703,171200,194646520,5300,5300,5300,5300,0
20240703,171100,194646520,5300,5300,5300,5300,0
20240703,171000,194646520,5300,5300,5300,5300,0
20240703,170900,194646520,5300,5300,5300,5300,0
20240703,170800,194646520,5300,5300,5300,5300,0
20240703,170700,194646520,5300,5300,5300,5300,0
20240703,170600,194646520,5300,5300,5300,5300,0
20240703,170500,194646520,5300,5300,5300,5300,0
20240703,170400,194646520,5300,5300,5300,5300,0
20240703,170300,194646520,5300,5300,5300,5300,0
20240703,170200,194646520,5300,5300,5300,5300,100
20240703,170100,194646520,5300,5300,5300,5300,0
20240703,170000,194646520,5300,5300,5300,5300,0
20240703,165900,194646520,5300,5300,5300,5300,0
20240703,165800,194646520,5300,5300,5300,5300,0
20240703,165700,194646520,5300,5300,5300,5300,0
20240703,165600,194646520,5300,5300,5300,5300,0
20240703,165500,194646520,5300,5300,5300,5300,0
20240703,165400,194646520,5300,5300,5300,5300,0
20240703,165300,194646520,5300,5300,5300,5300,0
20240703,165200,194646520,5300,5300,5300,5300,0
20240703,165100,194646520,5300,5300,5300,5300,0
20240703,165000,194646520,5300,5300,5300,5300,0
20240703,164900,194646520,5300,5300,5300,5300,0
20240703,164800,194646520,5300,5300,5300,5300,0
20240703,164700,194646520,5300,5300,5300,5300,0
20240703,164600,194646520,5300,5300,5300,5300,0
20240703,164500,194646520,5300,5300,5300,5300,0
20240703,164400,194646520,5300,5300,5300,5300,0
20240703,164300,194646520,5300,5300,5300,5300,0
20240703,164200,194646520,5300,5300,5300,5300,0
20240703,164100,194646520,5300,5300,5300,5300,0
20240703,164000,194646520,5300,5300,5300,5300,0
20240703,163900,194646520,5300,5300,5300,5300,0
20240703,163800,194646520,5300,5300,5300,5300,0
20240703,163700,194646520,5300,5300,5300,5300,0
20240703,163600,194646520,5300,5300,5300,5300,0
20240703,163500,194646520,5300,5300,5300,5300,0
20240703,163400,194646520,5300,5300,5300,5300,0
20240703,163300,194646520,5300,5300,5300,5300,0
20240703,163200,194646520,5300,5300,5300,5300,100
20240703,163100,194646520,5300,5300,5300,5300,0
20240703,163000,194646520,5300,5300,5300,5300,0
20240703,162900,194646520,5300,5300,5300,5300,0
20240703,162800,194646520,5300,5300,5300,5300,0
20240703,162700,194646520,5300,5300,5300,5300,0
20240703,162600,194646520,5300,5300,5300,5300,0
20240703,162500,194646520,5300,5300,5300,5300,0
20240703,162400,194646520,5300,5300,5300,5300,0
20240703,162300,194646520,5300,5300,5300,5300,0
20240703,162200,194646520,5300,5300,5300,5300,0
20240703,162100,194646520,5300,5300,5300,5300,0
20240703,162000,194646520,5300,5300,5300,5300,0
20240703,161900,194646520,5300,5300,5300,5300,0
20240703,161800,194646520,5300,5300,5300,5300,0
20240703,161700,194646520,5300,5300,5300,5300,0
20240703,161600,194646520,5300,5300,5300,5300,0
20240703,161500,194646520,5300,5300,5300,5300,0
20240703,161400,194646520,5300,5300,5300,5300,0
20240703,161300,194646520,5300,5300,5300,5300,0
20240703,161200,194646520,5300,5300,5300,5300,0
20240703,161100,194646520,5300,5300,5300,5300,0
20240703,161000,194646520,5300,5300,5300,5300,0
20240703,160900,194646520,5300,5300,5300,5300,0
20240703,160800,194646520,5300,5300,5300,5300,0
20240703,160700,194646520,5300,5300,5300,5300,0
20240703,160600,194646520,5300,5300,5300,5300,0
20240703,160500,194646520,5300,5300,5300,5300,0
20240703,160400,194646520,5300,5300,5300,5300,0
20240703,160300,194646520,5300,5300,5300,5300,0
20240703,160200,194646520,5300,5300,5300,5300,100
20240703,160100,194646520,5300,5300,5300,5300,0
20240703,160000,194646520,5300,5300,5300,5300,0
20240703,155900,194646520,5300,5300,5300,5300,0
20240703,155800,194646520,5300,5300,5300,5300,0
20240703,155700,194646520,5300,5300,5300,5300,0
20240703,155600,194646520,5300,5300,5300,5300,0
20240703,155500,194646520,5300,5300,5300,5300,0
20240703,155400,194646520,5300,5300,5300,5300,0
20240703,155300,194646520,5300,5300,5300,5300,0
20240703,155200,194646520,5300,5300,5300,5300,0
20240703,155100,194646520,5300,5300,5300,5300,0
20240703,155000,194646520,5300,5300,5300,5300,0
20240703,154900,194646520,5300,5300,5300,5300,0
20240703,154800,194646520,5300,5300,5300,5300,0
20240703,154700,194646520,5300,5300,5300,5300,0
20240703,154600,194646520,5300,5300,5300,5300,0
20240703,154500,194646520,5300,5300,5300,5300,0
20240703,154400,194646520,5300,5300,5300,5300,0
20240703,154300,194646520,5300,5300,5300,5300,0
20240703,154200,194646520,5300,5300,5300,5300,0
20240703,154100,194646520,5300,5300,5300,5300,0
20240703,154000,194646520,5300,5300,5300,5300,0
20240703,153900,194646520,5300,5300,5300,5300,0
20240703,153800,194646520,5300,5300,5300,5300,0
20240703,153700,194646520,5300,5300,5300,5300,0
20240703,153600,194646520,5300,5300,5300,5300,0
20240703,153500,194646520,5300,5300,5300,5300,0
20240703,153400,194646520,5300,5300,5300,5300,0
20240703,153300,194646520,5300,5300,5300,5300,0
20240703,153200,194646520,5300,5300,5300,5300,100
20240703,153100,194646520,5300,5300,5300,5300,0
20240703,153000,194646520,5300,5300,5300,5300,100
20240703,152900,194116520,5300,5300,5300,5300,0
20240703,152800,194116520,5300,5300,5300,5300,0
20240703,152700,194116520,5300,5300,5300,5300,0
20240703,152600,194116520,5300,5300,5300,5300,0
20240703,152500,194116520,5300,5300,5300,5300,0
20240703,152400,194116520,5300,5300,5300,5300,0
20240703,152300,194116520,5300,5300,5300,5300,0
20240703,152200,194116520,5300,5300,5300,5300,0
20240703,152100,194116520,5300,5300,5300,5300,0
20240703,152000,194116520,5300,5300,5300,5300,0
20240703,151900,194116520,5300,5230,5300,5230,23
20240703,151800,193996160,5230,5250,5250,5230,26
20240703,151700,193860140,5320,5320,5320,5320,0
20240703,151600,193860140,5320,5260,5320,5210,1900
20240703,151500,183794380,5260,5230,5270,5180,1727
20240703,151400,174739690,5220,5200,5220,5200,190
20240703,151300,173747910,5210,5210,5210,5210,0
20240703,151200,173747910,5210,5210,5210,5210,0
20240703,151100,173747910,5210,5210,5210,5210,479
20240703,151000,171252320,5210,5200,5210,5190,55
20240703,150900,170966070,5210,5190,5210,5180,83
20240703,150800,170534550,5200,5180,5200,5180,54
20240703,150700,170254050,5190,5190,5190,5190,94
20240703,150600,169766190,5190,5180,5190,5180,36
20240703,150500,169579700,5190,5190,5190,5190,0
20240703,150400,169579700,5190,5190,5190,5190,32
20240703,150300,169413620,5190,5190,5190,5190,0
20240703,150200,169413620,5190,5190,5190,5190,0
20240703,150100,169413620,5190,5180,5190,5180,2
20240703,150000,169403250,5180,5180,5180,5180,1
20240703,145900,169398070,5150,5170,5180,5150,219
20240703,145800,168264770,5180,5170,5180,5170,17
20240703,145700,168176730,5180,5150,5180,5140,160
20240703,145600,167353600,5150,5150,5180,5150,734
20240703,145500,163573450,5180,5170,5180,5170,27
20240703,145400,163433610,5180,5160,5180,5150,288
20240703,145300,161948670,5170,5170,5170,5170,1
20240703,145200,161943500,5170,5170,5170,5170,0
20240703,145100,161943500,5170,5170,5170,5170,35
20240703,145000,161762550,5200,5180,5210,5150,1596
20240703,144900,153511670,5230,5230,5230,5230,0
20240703,144800,153511670,5230,5230,5230,5230,0
20240703,144700,153511670,5230,5230,5230,5230,0
20240703,144600,153511670,5230,5230,5230,5230,1
20240703,144500,153506440,5180,5190,5190,5180,659
20240703,144400,150090710,5200,5200,5200,5200,1
20240703,144300,150085510,5230,5230,5230,5230,0
20240703,144200,150085510,5230,5230,5230,5230,0
20240703,144100,150085510,5230,5230,5230,5230,2
20240703,144000,150075050,5230,5230,5230,5230,2
20240703,143900,150064590,5230,5230,5230,5230,9
20240703,143800,150017520,5230,5230,5230,5230,7
20240703,143700,149980910,5230,5230,5230,5230,0
20240703,143600,149980910,5230,5230,5230,5230,0
20240703,143500,149980910,5230,5230,5230,5230,0
20240703,143400,149980910,5230,5230,5230,5230,0
20240703,143300,149980910,5230,5230,5230,5230,0
20240703,143200,149980910,5230,5230,5230,5230,1
20240703,143100,149975680,5190,5190,5190,5190,19
20240703,143000,149877070,5230,5230,5230,5230,0
20240703,142900,149877070,5230,5230,5230,5230,0
20240703,142800,149877070,5230,5230,5230,5230,0
20240703,142700,149877070,5230,5230,5230,5230,0
20240703,142600,149877070,5230,5230,5230,5230,1
20240703,142500,149871840,5230,5230,5230,5230,0
20240703,142400,149871840,5230,5230,5230,5230,0
20240703,142300,149871840,5230,5230,5230,5230,0
20240703,142200,149871840,5230,5230,5230,5230,0
20240703,142100,149871840,5230,5230,5230,5230,0
20240703,142000,149871840,5230,5230,5230,5230,0
20240703,141900,149871840,5230,5230,5230,5230,0
20240703,141800,149871840,5230,5230,5230,5230,0
20240703,141700,149871840,5230,5230,5230,5230,0
20240703,141600,149871840,5230,5230,5230,5230,1
20240703,141500,149866610,5230,5230,5230,5230,1
20240703,141400,149861380,5230,5230,5230,5230,0
20240703,141300,149861380,5230,5230,5230,5230,0
20240703,141200,149861380,5230,5230,5230,5230,10
20240703,141100,149809080,5230,5230,5230,5230,0
20240703,141000,149809080,5230,5230,5230,5230,0
20240703,140900,149809080,5230,5230,5230,5230,9
20240703,140800,149762010,5230,5230,5230,5230,0
20240703,140700,149762010,5230,5230,5230,5230,1
20240703,140600,149756780,5200,5200,5200,5200,0
20240703,140500,149756780,5200,5200,5200,5200,0
20240703,140400,149756780,5200,5200,5200,5200,0
20240703,140300,149756780,5200,5200,5200,5200,0
20240703,140200,149756780,5200,5200,5200,5200,150
20240703,140100,148976780,5230,5230,5230,5230,0
20240703,140000,148976780,5230,5230,5230,5230,0
20240703,135900,148976780,5230,5180,5230,5170,209
20240703,135800,147895270,5240,5240,5240,5240,0
20240703,135700,147895270,5240,5240,5240,5240,0
20240703,135600,147895270,5240,5240,5240,5240,0
20240703,135500,147895270,5240,5240,5240,5240,0
20240703,135400,147895270,5240,5240,5240,5240,1
20240703,135300,147890030,5240,5240,5240,5240,0
20240703,135200,147890030,5240,5240,5240,5240,0
20240703,135100,147890030,5240,5240,5240,5240,0
20240703,135000,147890030,5240,5240,5240,5240,0
20240703,134900,147890030,5240,5240,5240,5240,0
20240703,134800,147890030,5240,5240,5240,5240,1
20240703,134700,147884790,5200,5200,5200,5200,0
20240703,134600,147884790,5200,5200,5200,5200,700
20240703,134500,144244790,5200,5200,5200,5200,0
20240703,134400,144244790,5200,5200,5200,5200,0
20240703,134300,144244790,5200,5200,5200,5200,0
20240703,134200,144244790,5200,5200,5200,5200,1
20240703,134100,144239590,5200,5200,5200,5200,0
20240703,134000,144239590,5200,5200,5200,5200,0
20240703,133900,144239590,5200,5200,5200,5200,0
20240703,133800,144239590,5200,5200,5200,5200,0
20240703,133700,144239590,5200,5200,5200,5200,2
20240703,133600,144229190,5200,5200,5200,5200,0
20240703,133500,144229190,5200,5230,5230,5180,11001
20240703,133400,87074040,5250,5250,5250,5250,0
20240703,133300,87074040,5250,5250,5250,5250,0
20240703,133200,87074040,5250,5250,5250,5250,10
20240703,133100,87021540,5280,5280,5280,5280,0
20240703,133000,87021540,5280,5280,5280,5280,0
20240703,132900,87021540,5280,5280,5280,5280,0
20240703,132800,87021540,5280,5280,5280,5280,0
20240703,132700,87021540,5280,5280,5280,5280,0
20240703,132600,87021540,5280,5280,5280,5280,1
20240703,132500,87016260,5280,5280,5280,5280,0
20240703,132400,87016260,5280,5280,5280,5280,0
20240703,132300,87016260,5280,5280,5280,5280,0
20240703,132200,87016260,5280,5280,5280,5280,0
20240703,132100,87016260,5280,5280,5280,5280,0
20240703,132000,87016260,5280,5280,5280,5280,0
20240703,131900,87016260,5280,5280,5280,5280,0
20240703,131800,87016260,5280,5280,5280,5280,0
20240703,131700,87016260,5280,5280,5280,5280,0
20240703,131600,87016260,5280,5280,5280,5280,5
20240703,131500,86989860,5280,5280,5280,5280,0
20240703,131400,86989860,5280,5280,5280,5280,0
20240703,131300,86989860,5280,5280,5280,5280,0
20240703,131200,86989860,5280,5280,5280,5280,0
20240703,131100,86989860,5280,5280,5280,5280,1
20240703,131000,86984580,5290,5290,5290,5290,0
20240703,130900,86984580,5290,5290,5290,5290,0
20240703,130800,86984580,5290,5290,5290,5290,0
20240703,130700,86984580,5290,5290,5290,5290,0
20240703,130600,86984580,5290,5290,5290,5290,0
20240703,130500,86984580,5290,5290,5290,5290,0
20240703,130400,86984580,5290,5290,5290,5290,0
20240703,130300,86984580,5290,5290,5290,5290,0
20240703,130200,86984580,5290,5290,5290,5290,0
20240703,130100,86984580,5290,5290,5290,5290,0
20240703,130000,86984580,5290,5290,5290,5290,0
20240703,125900,86984580,5290,5290,5290,5290,0
20240703,125800,86984580,5290,5290,5290,5290,0
20240703,125700,86984580,5290,5290,5290,5290,0
20240703,125600,86984580,5290,5290,5290,5290,0
20240703,125500,86984580,5290,5290,5290,5290,0
20240703,125400,86984580,5290,5290,5290,5290,0
20240703,125300,86984580,5290,5290,5290,5290,0
20240703,125200,86984580,5290,5290,5290,5290,0
20240703,125100,86984580,5290,5290,5290,5290,0
20240703,125000,86984580,5290,5290,5290,5290,0
20240703,124900,86984580,5290,5290,5290,5290,0
20240703,124800,86984580,5290,5230,5290,5230,12
20240703,124700,86921540,5220,5220,5220,5220,8
20240703,124600,86879780,5220,5220,5220,5220,0
20240703,124500,86879780,5220,5220,5220,5220,0
20240703,124400,86879780,5220,5220,5220,5220,0
20240703,124300,86879780,5220,5220,5220,5220,2
20240703,124200,86869340,5220,5220,5220,5220,0
20240703,124100,86869340,5220,5220,5220,5220,0
20240703,124000,86869340,5220,5220,5220,5220,0
20240703,123900,86869340,5220,5220,5220,5220,0
20240703,123800,86869340,5220,5220,5220,5220,0
20240703,123700,86869340,5220,5220,5220,5220,0
20240703,123600,86869340,5220,5220,5220,5220,0
20240703,123500,86869340,5220,5220,5220,5220,0
20240703,123400,86869340,5220,5220,5220,5220,0
20240703,123300,86869340,5220,5220,5220,5220,0
20240703,123200,86869340,5220,5220,5220,5220,0
20240703,123100,86869340,5220,5220,5220,5220,0
20240703,123000,86869340,5220,5220,5220,5220,0
20240703,122900,86869340,5220,5220,5220,5220,0
20240703,122800,86869340,5220,5220,5220,5220,0
20240703,122700,86869340,5220,5220,5220,5220,0
20240703,122600,86869340,5220,5220,5220,5220,5
20240703,122500,86843240,5220,5220,5220,5220,0
20240703,122400,86843240,5220,5220,5220,5220,0
20240703,122300,86843240,5220,5220,5220,5220,0
20240703,122200,86843240,5220,5220,5220,5220,0
20240703,122100,86843240,5220,5220,5220,5220,0
20240703,122000,86843240,5220,5220,5220,5220,0
20240703,121900,86843240,5220,5220,5220,5220,0
20240703,121800,86843240,5220,5220,5220,5220,0
20240703,121700,86843240,5220,5220,5220,5220,0
20240703,121600,86843240,5220,5210,5220,5210,40
20240703,121500,86634830,5210,5210,5210,5210,0
20240703,121400,86634830,5210,5210,5210,5210,0
20240703,121300,86634830,5210,5210,5210,5210,5
20240703,121200,86608780,5210,5210,5210,5210,2
20240703,121100,86598360,5220,5220,5220,5220,0
20240703,121000,86598360,5220,5220,5220,5220,0
20240703,120900,86598360,5220,5230,5230,5220,3
20240703,120800,86582690,5180,5200,5200,5180,3000
20240703,120700,71019030,5230,5230,5230,5230,0
20240703,120600,71019030,5230,5230,5230,5230,0
20240703,120500,71019030,5230,5230,5230,5230,0
20240703,120400,71019030,5230,5230,5230,5230,43
20240703,120300,70794140,5270,5270,5270,5270,0
20240703,120200,70794140,5270,5270,5270,5270,0
20240703,120100,70794140,5270,5270,5270,5270,0
20240703,120000,70794140,5270,5270,5270,5270,0
20240703,115900,70794140,5270,5270,5270,5270,0
20240703,115800,70794140,5270,5270,5270,5270,0
20240703,115700,70794140,5270,5270,5270,5270,1
20240703,115600,70788870,5270,5270,5270,5270,0
20240703,115500,70788870,5270,5270,5270,5270,0
20240703,115400,70788870,5270,5270,5270,5270,0
20240703,115300,70788870,5270,5270,5270,5270,2
20240703,115200,70778330,5230,5230,5230,5230,0
20240703,115100,70778330,5230,5230,5230,5230,0
20240703,115000,70778330,5230,5230,5230,5230,0
20240703,114900,70778330,5230,5230,5230,5230,7
20240703,114800,70741720,5230,5230,5230,5230,0
20240703,114700,70741720,5230,5230,5230,5230,217
20240703,114600,69606810,5280,5280,5280,5280,0
20240703,114500,69606810,5280,5280,5280,5280,0
20240703,114400,69606810,5280,5280,5280,5280,0
20240703,114300,69606810,5280,5280,5280,5280,0
20240703,114200,69606810,5280,5280,5280,5280,0
20240703,114100,69606810,5280,5280,5280,5280,200
20240703,114000,68550810,5290,5290,5290,5290,1
20240703,113900,68545520,5290,5220,5290,5220,89
20240703,113800,68078830,5220,5220,5220,5220,0
20240703,113700,68078830,5220,5220,5220,5220,0
20240703,113600,68078830,5220,5220,5220,5220,0
20240703,113500,68078830,5220,5220,5220,5220,0
20240703,113400,68078830,5220,5220,5220,5220,0
20240703,113300,68078830,5220,5220,5220,5220,0
20240703,113200,68078830,5220,5220,5220,5220,0
20240703,113100,68078830,5220,5220,5220,5220,0
20240703,113000,68078830,5220,5220,5220,5220,0
20240703,112900,68078830,5220,5220,5220,5220,0
20240703,112800,68078830,5220,5220,5220,5220,400
20240703,112700,65990830,5220,5220,5220,5220,0
20240703,112600,65990830,5220,5220,5220,5220,200
20240703,112500,64946830,5210,5210,5210,5210,0
20240703,112400,64946830,5210,5210,5210,5210,0
20240703,112300,64946830,5210,5210,5210,5210,0
20240703,112200,64946830,5210,5210,5210,5210,162
20240703,112100,64102810,5190,5190,5190,5190,0
20240703,112000,64102810,5190,5190,5190,5190,0
20240703,111900,64102810,5190,5190,5190,5190,0
20240703,111800,64102810,5190,5190,5190,5190,40
20240703,111700,63895210,5220,5220,5220,5220,0
20240703,111600,63895210,5220,5220,5220,5220,39
20240703,111500,63691630,5190,5190,5190,5190,0
20240703,111400,63691630,5190,5190,5190,5190,0
20240703,111300,63691630,5190,5190,5190,5190,0
20240703,111200,63691630,5190,5190,5190,5190,0
20240703,111100,63691630,5190,5190,5190,5190,0
20240703,111000,63691630,5190,5190,5190,5190,124
20240703,110900,63048070,5220,5220,5220,5220,0
20240703,110800,63048070,5220,5220,5220,5220,0
20240703,110700,63048070,5220,5220,5220,5220,0
20240703,110600,63048070,5220,5220,5220,5220,0
20240703,110500,63048070,5220,5220,5220,5220,11
20240703,110400,62990650,5180,5180,5180,5180,0
20240703,110300,62990650,5180,5180,5180,5180,0
20240703,110200,62990650,5180,5190,5190,5180,21
20240703,110100,62881670,5220,5220,5220,5220,0
20240703,110000,62881670,5220,5220,5220,5220,0
20240703,105900,62881670,5220,5220,5220,5220,0
20240703,105800,62881670,5220,5210,5220,5180,403
20240703,105700,60779790,5210,5210,5210,5210,50
20240703,105600,60519290,5210,5210,5210,5210,29
20240703,105500,60368200,5210,5210,5210,5210,1
20240703,105400,60362990,5210,5210,5210,5210,11
20240703,105300,60305680,5210,5190,5210,5190,7
20240703,105200,60269330,5190,5190,5190,5190,0
20240703,105100,60269330,5190,5190,5190,5190,9
20240703,105000,60222620,5190,5190,5190,5190,267
20240703,104900,58836890,5210,5210,5210,5210,0
20240703,104800,58836890,5210,5210,5210,5210,6
20240703,104700,58805630,5210,5210,5210,5210,0
20240703,104600,58805630,5210,5210,5210,5210,0
20240703,104500,58805630,5210,5210,5210,5210,0
20240703,104400,58805630,5210,5210,5210,5210,0
20240703,104300,58805630,5210,5210,5210,5210,1
20240703,104200,58800420,5200,5200,5200,5200,90
20240703,104100,58332420,5200,5200,5200,5200,0
20240703,104000,58332420,5200,5200,5200,5200,0
20240703,103900,58332420,5200,5200,5200,5200,0
20240703,103800,58332420,5200,5200,5200,5200,0
20240703,103700,58332420,5200,5200,5200,5200,0
20240703,103600,58332420,5200,5200,5200,5200,0
20240703,103500,58332420,5200,5200,5200,5200,300
20240703,103400,56772420,5210,5210,5210,5210,0
20240703,103300,56772420,5210,5210,5210,5210,0
20240703,103200,56772420,5210,5210,5210,5210,0
20240703,103100,56772420,5210,5210,5210,5210,168
20240703,103000,55897140,5180,5180,5180,5180,0
20240703,102900,55897140,5180,5180,5180,5180,347
20240703,102800,54099680,5180,5180,5180,5180,0
20240703,102700,54099680,5180,5220,5240,5180,4661
20240703,102600,29800590,5230,5230,5230,5230,353
20240703,102500,27954400,5230,5240,5240,5230,938
20240703,102400,23042760,5240,5240,5240,5240,0
20240703,102300,23042760,5240,5240,5240,5240,0
20240703,102200,23042760,5240,5240,5240,5240,0
20240703,102100,23042760,5240,5240,5240,5240,0
20240703,102000,23042760,5240,5240,5240,5240,0
20240703,101900,23042760,5240,5240,5240,5240,0
20240703,101800,23042760,5240,5240,5240,5240,0
20240703,101700,23042760,5240,5240,5240,5240,0
20240703,101600,23042760,5240,5240,5240,5240,0
20240703,101500,23042760,5240,5240,5240,5240,0
20240703,101400,23042760,5240,5240,5240,5240,0
20240703,101300,23042760,5240,5240,5240,5240,0
20240703,101200,23042760,5240,5240,5240,5240,20
20240703,101100,22937960,5250,5250,5250,5250,6
20240703,101000,22906460,5250,5250,5250,5250,97
20240703,100900,22397210,5260,5260,5260,5260,250
20240703,100800,21082210,5260,5260,5260,5260,11
20240703,100700,21024350,5270,5270,5270,5270,0
20240703,100600,21024350,5270,5270,5270,5270,0
20240703,100500,21024350,5270,5270,5270,5270,0
20240703,100400,21024350,5270,5270,5270,5270,0
20240703,100300,21024350,5270,5270,5270,5270,0
20240703,100200,21024350,5270,5270,5270,5270,3
20240703,100100,21008540,5260,5260,5260,5260,3
20240703,100000,20992760,5270,5270,5270,5270,0
20240703,095900,20992760,5270,5270,5270,5270,0
20240703,095800,20992760,5270,5270,5270,5270,190
20240703,095700,19991460,5270,5270,5270,5270,0
20240703,095600,19991460,5270,5270,5270,5270,5
20240703,095500,19965110,5270,5270,5270,5270,10
20240703,095400,19912410,5260,5260,5260,5260,28
20240703,095300,19765130,5260,5260,5260,5260,3
20240703,095200,19749350,5260,5260,5260,5260,0
20240703,095100,19749350,5260,5260,5260,5260,20
20240703,095000,19644150,5260,5260,5260,5260,0
20240703,094900,19644150,5260,5260,5260,5260,0
20240703,094800,19644150,5260,5260,5260,5260,0
20240703,094700,19644150,5260,5260,5260,5260,0
20240703,094600,19644150,5260,5260,5260,5260,202
20240703,094500,18581630,5290,5290,5290,5290,10
20240703,094400,18528730,5290,5290,5290,5290,0
20240703,094300,18528730,5290,5290,5290,5290,0
20240703,094200,18528730,5290,5290,5290,5290,0
20240703,094100,18528730,5290,5290,5290,5290,0
20240703,094000,18528730,5290,5290,5290,5290,1
20240703,093900,18523440,5270,5270,5270,5270,0
20240703,093800,18523440,5270,5270,5270,5270,62
20240703,093700,18196700,5290,5290,5290,5290,0
20240703,093600,18196700,5290,5290,5290,5290,2
20240703,093500,18186120,5290,5290,5290,5290,0
20240703,093400,18186120,5290,5290,5290,5290,0
20240703,093300,18186120,5290,5290,5290,5290,0
20240703,093200,18186120,5290,5290,5290,5290,0
20240703,093100,18186120,5290,5290,5290,5290,0
20240703,093000,18186120,5290,5290,5290,5290,2
20240703,092900,18175540,5290,5270,5290,5270,7
20240703,092800,18138630,5270,5270,5270,5270,92
20240703,092700,17653790,5300,5300,5300,5300,55
20240703,092600,17362290,5280,5300,5300,5280,274
20240703,092500,15915010,5330,5330,5330,5330,1
20240703,092400,15909680,5330,5330,5330,5330,0
20240703,092300,15909680,5330,5330,5330,5330,0
20240703,092200,15909680,5330,5330,5330,5330,10
20240703,092100,15856380,5330,5330,5330,5330,0
20240703,092000,15856380,5330,5330,5330,5330,91
20240703,091900,15371350,5270,5290,5290,5270,30
20240703,091800,15213070,5340,5340,5340,5340,0
20240703,091700,15213070,5340,5340,5340,5340,0
20240703,091600,15213070,5340,5340,5340,5340,0
20240703,091500,15213070,5340,5290,5340,5290,35
20240703,091400,15026220,5290,5270,5290,5270,11
20240703,091300,14968070,5290,5290,5290,5290,1
20240703,091200,14962780,5350,5350,5350,5350,0
20240703,091100,14962780,5350,5350,5350,5350,0
20240703,091000,14962780,5350,5350,5350,5350,0
20240703,090900,14962780,5350,5350,5350,5350,0
20240703,090800,14962780,5350,5350,5350,5350,0
20240703,090700,14962780,5350,5310,5350,5220,1537
20240703,090600,6866440,5360,5360,5360,5360,1
20240703,090500,6861080,5360,5360,5360,5360,2
20240703,090400,6850360,5370,5370,5370,5370,0
20240703,090300,6850360,5370,5350,5370,5350,40
20240703,090200,6635760,5380,5380,5380,5380,1
20240703,090100,6630380,5380,5380,5380,5380,1
20240703,090000,6625000,5300,5300,5300,5300,1250