KissMeData/045340/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,193200,68127860,5280,5280,5280,5280,808
20240705,193100,68127860,5280,5280,5280,5280,0
20240705,193000,68127860,5280,5280,5280,5280,0
20240705,192900,68127860,5280,5280,5280,5280,0
20240705,192800,68127860,5280,5280,5280,5280,0
20240705,192700,68127860,5280,5280,5280,5280,0
20240705,192600,68127860,5280,5280,5280,5280,0
20240705,192500,68127860,5280,5280,5280,5280,0
20240705,192400,68127860,5280,5280,5280,5280,0
20240705,192300,68127860,5280,5280,5280,5280,0
20240705,192200,68127860,5280,5280,5280,5280,0
20240705,192100,68127860,5280,5280,5280,5280,0
20240705,192000,68127860,5280,5280,5280,5280,0
20240705,191900,68127860,5280,5280,5280,5280,0
20240705,191800,68127860,5280,5280,5280,5280,0
20240705,191700,68127860,5280,5280,5280,5280,0
20240705,191600,68127860,5280,5280,5280,5280,0
20240705,191500,68127860,5280,5280,5280,5280,0
20240705,191400,68127860,5280,5280,5280,5280,0
20240705,191300,68127860,5280,5280,5280,5280,0
20240705,191200,68127860,5280,5280,5280,5280,0
20240705,191100,68127860,5280,5280,5280,5280,0
20240705,191000,68127860,5280,5280,5280,5280,0
20240705,190900,68127860,5280,5280,5280,5280,0
20240705,190800,68127860,5280,5280,5280,5280,0
20240705,190700,68127860,5280,5280,5280,5280,0
20240705,190600,68127860,5280,5280,5280,5280,0
20240705,190500,68127860,5280,5280,5280,5280,0
20240705,190400,68127860,5280,5280,5280,5280,0
20240705,190300,68127860,5280,5280,5280,5280,0
20240705,190200,68127860,5280,5280,5280,5280,808
20240705,190100,68127860,5280,5280,5280,5280,0
20240705,190000,68127860,5280,5280,5280,5280,0
20240705,185900,68127860,5280,5280,5280,5280,0
20240705,185800,68127860,5280,5280,5280,5280,0
20240705,185700,68127860,5280,5280,5280,5280,0
20240705,185600,68127860,5280,5280,5280,5280,0
20240705,185500,68127860,5280,5280,5280,5280,0
20240705,185400,68127860,5280,5280,5280,5280,0
20240705,185300,68127860,5280,5280,5280,5280,0
20240705,185200,68127860,5280,5280,5280,5280,0
20240705,185100,68127860,5280,5280,5280,5280,0
20240705,185000,68127860,5280,5280,5280,5280,0
20240705,184900,68127860,5280,5280,5280,5280,0
20240705,184800,68127860,5280,5280,5280,5280,0
20240705,184700,68127860,5280,5280,5280,5280,0
20240705,184600,68127860,5280,5280,5280,5280,0
20240705,184500,68127860,5280,5280,5280,5280,0
20240705,184400,68127860,5280,5280,5280,5280,0
20240705,184300,68127860,5280,5280,5280,5280,0
20240705,184200,68127860,5280,5280,5280,5280,0
20240705,184100,68127860,5280,5280,5280,5280,0
20240705,184000,68127860,5280,5280,5280,5280,0
20240705,183900,68127860,5280,5280,5280,5280,0
20240705,183800,68127860,5280,5280,5280,5280,0
20240705,183700,68127860,5280,5280,5280,5280,0
20240705,183600,68127860,5280,5280,5280,5280,0
20240705,183500,68127860,5280,5280,5280,5280,0
20240705,183400,68127860,5280,5280,5280,5280,0
20240705,183300,68127860,5280,5280,5280,5280,0
20240705,183200,68127860,5280,5280,5280,5280,808
20240705,183100,68127860,5280,5280,5280,5280,0
20240705,183000,68127860,5280,5280,5280,5280,0
20240705,182900,68127860,5280,5280,5280,5280,0
20240705,182800,68127860,5280,5280,5280,5280,0
20240705,182700,68127860,5280,5280,5280,5280,0
20240705,182600,68127860,5280,5280,5280,5280,0
20240705,182500,68127860,5280,5280,5280,5280,0
20240705,182400,68127860,5280,5280,5280,5280,0
20240705,182300,68127860,5280,5280,5280,5280,0
20240705,182200,68127860,5280,5280,5280,5280,0
20240705,182100,68127860,5280,5280,5280,5280,0
20240705,182000,68127860,5280,5280,5280,5280,0
20240705,181900,68127860,5280,5280,5280,5280,0
20240705,181800,68127860,5280,5280,5280,5280,0
20240705,181700,68127860,5280,5280,5280,5280,0
20240705,181600,68127860,5280,5280,5280,5280,0
20240705,181500,68127860,5280,5280,5280,5280,0
20240705,181400,68127860,5280,5280,5280,5280,0
20240705,181300,68127860,5280,5280,5280,5280,0
20240705,181200,68127860,5280,5280,5280,5280,0
20240705,181100,68127860,5280,5280,5280,5280,0
20240705,181000,68127860,5280,5280,5280,5280,0
20240705,180900,68127860,5280,5280,5280,5280,0
20240705,180800,68127860,5280,5280,5280,5280,0
20240705,180700,68127860,5280,5280,5280,5280,0
20240705,180600,68127860,5280,5280,5280,5280,0
20240705,180500,68127860,5280,5280,5280,5280,0
20240705,180400,68127860,5280,5280,5280,5280,0
20240705,180300,68127860,5280,5280,5280,5280,0
20240705,180200,68127860,5280,5280,5280,5280,808
20240705,180100,68127860,5280,5280,5280,5280,0
20240705,180000,68127860,5280,5280,5280,5280,0
20240705,175900,68127860,5280,5280,5280,5280,0
20240705,175800,68127860,5280,5280,5280,5280,0
20240705,175700,68127860,5280,5280,5280,5280,0
20240705,175600,68127860,5280,5280,5280,5280,0
20240705,175500,68127860,5280,5280,5280,5280,0
20240705,175400,68127860,5280,5280,5280,5280,0
20240705,175300,68127860,5280,5280,5280,5280,0
20240705,175200,68127860,5280,5280,5280,5280,0
20240705,175100,68127860,5280,5280,5280,5280,0
20240705,175000,68127860,5280,5280,5280,5280,0
20240705,174900,68127860,5280,5280,5280,5280,0
20240705,174800,68127860,5280,5280,5280,5280,0
20240705,174700,68127860,5280,5280,5280,5280,0
20240705,174600,68127860,5280,5280,5280,5280,0
20240705,174500,68127860,5280,5280,5280,5280,0
20240705,174400,68127860,5280,5280,5280,5280,0
20240705,174300,68127860,5280,5280,5280,5280,0
20240705,174200,68127860,5280,5280,5280,5280,0
20240705,174100,68127860,5280,5280,5280,5280,0
20240705,174000,68127860,5280,5280,5280,5280,0
20240705,173900,68127860,5280,5280,5280,5280,0
20240705,173800,68127860,5280,5280,5280,5280,0
20240705,173700,68127860,5280,5280,5280,5280,0
20240705,173600,68127860,5280,5280,5280,5280,0
20240705,173500,68127860,5280,5280,5280,5280,0
20240705,173400,68127860,5280,5280,5280,5280,0
20240705,173300,68127860,5280,5280,5280,5280,0
20240705,173200,68127860,5280,5280,5280,5280,808
20240705,173100,68127860,5280,5280,5280,5280,0
20240705,173000,68127860,5280,5280,5280,5280,0
20240705,172900,68127860,5280,5280,5280,5280,0
20240705,172800,68127860,5280,5280,5280,5280,0
20240705,172700,68127860,5280,5280,5280,5280,0
20240705,172600,68127860,5280,5280,5280,5280,0
20240705,172500,68127860,5280,5280,5280,5280,0
20240705,172400,68127860,5280,5280,5280,5280,0
20240705,172300,68127860,5280,5280,5280,5280,0
20240705,172200,68127860,5280,5280,5280,5280,0
20240705,172100,68127860,5280,5280,5280,5280,0
20240705,172000,68127860,5280,5280,5280,5280,0
20240705,171900,68127860,5280,5280,5280,5280,0
20240705,171800,68127860,5280,5280,5280,5280,0
20240705,171700,68127860,5280,5280,5280,5280,0
20240705,171600,68127860,5280,5280,5280,5280,0
20240705,171500,68127860,5280,5280,5280,5280,0
20240705,171400,68127860,5280,5280,5280,5280,0
20240705,171300,68127860,5280,5280,5280,5280,0
20240705,171200,68127860,5280,5280,5280,5280,0
20240705,171100,68127860,5280,5280,5280,5280,0
20240705,171000,68127860,5280,5280,5280,5280,0
20240705,170900,68127860,5280,5280,5280,5280,0
20240705,170800,68127860,5280,5280,5280,5280,0
20240705,170700,68127860,5280,5280,5280,5280,0
20240705,170600,68127860,5280,5280,5280,5280,0
20240705,170500,68127860,5280,5280,5280,5280,0
20240705,170400,68127860,5280,5280,5280,5280,0
20240705,170300,68127860,5280,5280,5280,5280,0
20240705,170200,68127860,5280,5280,5280,5280,808
20240705,170100,68127860,5280,5280,5280,5280,0
20240705,170000,68127860,5280,5280,5280,5280,0
20240705,165900,68127860,5280,5280,5280,5280,0
20240705,165800,68127860,5280,5280,5280,5280,0
20240705,165700,68127860,5280,5280,5280,5280,0
20240705,165600,68127860,5280,5280,5280,5280,0
20240705,165500,68127860,5280,5280,5280,5280,0
20240705,165400,68127860,5280,5280,5280,5280,0
20240705,165300,68127860,5280,5280,5280,5280,0
20240705,165200,68127860,5280,5280,5280,5280,0
20240705,165100,68127860,5280,5280,5280,5280,0
20240705,165000,68127860,5280,5280,5280,5280,0
20240705,164900,68127860,5280,5280,5280,5280,0
20240705,164800,68127860,5280,5280,5280,5280,0
20240705,164700,68127860,5280,5280,5280,5280,0
20240705,164600,68127860,5280,5280,5280,5280,0
20240705,164500,68127860,5280,5280,5280,5280,0
20240705,164400,68127860,5280,5280,5280,5280,0
20240705,164300,68127860,5280,5280,5280,5280,0
20240705,164200,68127860,5280,5280,5280,5280,0
20240705,164100,68127860,5280,5280,5280,5280,0
20240705,164000,68127860,5280,5280,5280,5280,0
20240705,163900,68127860,5280,5280,5280,5280,0
20240705,163800,68127860,5280,5280,5280,5280,0
20240705,163700,68127860,5280,5280,5280,5280,0
20240705,163600,68127860,5280,5280,5280,5280,0
20240705,163500,68127860,5280,5280,5280,5280,0
20240705,163400,68127860,5280,5280,5280,5280,0
20240705,163300,68127860,5280,5280,5280,5280,0
20240705,163200,68127860,5280,5280,5280,5280,808
20240705,163100,68127860,5280,5280,5280,5280,0
20240705,163000,68127860,5280,5280,5280,5280,0
20240705,162900,68127860,5280,5280,5280,5280,0
20240705,162800,68127860,5280,5280,5280,5280,0
20240705,162700,68127860,5280,5280,5280,5280,0
20240705,162600,68127860,5280,5280,5280,5280,0
20240705,162500,68127860,5280,5280,5280,5280,0
20240705,162400,68127860,5280,5280,5280,5280,0
20240705,162300,68127860,5280,5280,5280,5280,0
20240705,162200,68127860,5280,5280,5280,5280,0
20240705,162100,68127860,5280,5280,5280,5280,0
20240705,162000,68127860,5280,5280,5280,5280,0
20240705,161900,68127860,5280,5280,5280,5280,0
20240705,161800,68127860,5280,5280,5280,5280,0
20240705,161700,68127860,5280,5280,5280,5280,0
20240705,161600,68127860,5280,5280,5280,5280,0
20240705,161500,68127860,5280,5280,5280,5280,0
20240705,161400,68127860,5280,5280,5280,5280,0
20240705,161300,68127860,5280,5280,5280,5280,0
20240705,161200,68127860,5280,5280,5280,5280,0
20240705,161100,68127860,5280,5280,5280,5280,0
20240705,161000,68127860,5280,5280,5280,5280,0
20240705,160900,68127860,5280,5280,5280,5280,0
20240705,160800,68127860,5280,5280,5280,5280,0
20240705,160700,68127860,5280,5280,5280,5280,0
20240705,160600,68127860,5280,5280,5280,5280,0
20240705,160500,68127860,5280,5280,5280,5280,0
20240705,160400,68127860,5280,5280,5280,5280,0
20240705,160300,68127860,5280,5280,5280,5280,0
20240705,160200,68127860,5280,5280,5280,5280,808
20240705,160100,68127860,5280,5280,5280,5280,0
20240705,160000,68127860,5280,5280,5280,5280,0
20240705,155900,68127860,5280,5280,5280,5280,0
20240705,155800,68127860,5280,5280,5280,5280,0
20240705,155700,68127860,5280,5280,5280,5280,0
20240705,155600,68127860,5280,5280,5280,5280,0
20240705,155500,68127860,5280,5280,5280,5280,0
20240705,155400,68127860,5280,5280,5280,5280,0
20240705,155300,68127860,5280,5280,5280,5280,0
20240705,155200,68127860,5280,5280,5280,5280,0
20240705,155100,68127860,5280,5280,5280,5280,0
20240705,155000,68127860,5280,5280,5280,5280,0
20240705,154900,68127860,5280,5280,5280,5280,0
20240705,154800,68127860,5280,5280,5280,5280,0
20240705,154700,68127860,5280,5280,5280,5280,0
20240705,154600,68127860,5280,5280,5280,5280,0
20240705,154500,68127860,5280,5280,5280,5280,0
20240705,154400,68127860,5280,5280,5280,5280,0
20240705,154300,68127860,5280,5280,5280,5280,0
20240705,154200,68127860,5280,5280,5280,5280,0
20240705,154100,68127860,5280,5280,5280,5280,0
20240705,154000,68127860,5280,5280,5280,5280,0
20240705,153900,68127860,5280,5280,5280,5280,0
20240705,153800,68127860,5280,5280,5280,5280,0
20240705,153700,68127860,5280,5280,5280,5280,0
20240705,153600,68127860,5280,5280,5280,5280,0
20240705,153500,68127860,5280,5280,5280,5280,0
20240705,153400,68127860,5280,5280,5280,5280,0
20240705,153300,68127860,5280,5280,5280,5280,0
20240705,153200,68127860,5280,5280,5280,5280,808
20240705,153100,68127860,5280,5280,5280,5280,0
20240705,153000,68127860,5280,5280,5280,5280,808
20240705,152900,63861620,5290,5290,5290,5290,0
20240705,152800,63861620,5290,5290,5290,5290,0
20240705,152700,63861620,5290,5290,5290,5290,0
20240705,152600,63861620,5290,5290,5290,5290,0
20240705,152500,63861620,5290,5290,5290,5290,0
20240705,152400,63861620,5290,5290,5290,5290,0
20240705,152300,63861620,5290,5290,5290,5290,0
20240705,152200,63861620,5290,5290,5290,5290,0
20240705,152100,63861620,5290,5290,5290,5290,0
20240705,152000,63861620,5290,5290,5290,5290,0
20240705,151900,63861620,5290,5160,5290,5160,372
20240705,151800,61916800,5190,5190,5190,5190,0
20240705,151700,61916800,5190,5190,5190,5190,0
20240705,151600,61916800,5190,5150,5190,5150,7
20240705,151500,61880670,5150,5160,5160,5150,629
20240705,151400,58640300,5200,5160,5200,5160,2
20240705,151300,58629940,5200,5200,5200,5200,0
20240705,151200,58629940,5200,5200,5200,5150,1724
20240705,151100,49741190,5200,5180,5200,5180,57
20240705,151000,49445890,5210,5210,5210,5210,10
20240705,150900,49393790,5210,5210,5210,5210,0
20240705,150800,49393790,5210,5210,5210,5210,11
20240705,150700,49336480,5210,5210,5210,5210,6
20240705,150600,49305220,5210,5210,5210,5210,16
20240705,150500,49221860,5210,5210,5210,5210,1
20240705,150400,49216650,5190,5190,5190,5190,435
20240705,150300,46959000,5220,5220,5220,5220,0
20240705,150200,46959000,5220,5220,5220,5220,0
20240705,150100,46959000,5220,5220,5220,5220,0
20240705,150000,46959000,5220,5220,5220,5220,0
20240705,145900,46959000,5220,5220,5220,5220,0
20240705,145800,46959000,5220,5200,5220,5170,201
20240705,145700,45917750,5230,5230,5230,5230,1
20240705,145600,45912520,5220,5220,5220,5220,0
20240705,145500,45912520,5220,5190,5220,5190,9
20240705,145400,45865680,5190,5210,5210,5190,114
20240705,145300,45273680,5200,5200,5200,5200,2
20240705,145200,45263280,5200,5200,5200,5200,0
20240705,145100,45263280,5200,5200,5200,5200,19
20240705,145000,45164480,5200,5200,5200,5200,0
20240705,144900,45164480,5200,5200,5200,5200,0
20240705,144800,45164480,5200,5200,5200,5200,0
20240705,144700,45164480,5200,5200,5200,5200,1
20240705,144600,45159280,5180,5180,5180,5180,0
20240705,144500,45159280,5180,5180,5180,5180,0
20240705,144400,45159280,5180,5170,5190,5170,10
20240705,144300,45107420,5190,5180,5190,5180,633
20240705,144200,41827870,5180,5180,5180,5180,0
20240705,144100,41827870,5180,5180,5180,5180,22
20240705,144000,41713910,5180,5180,5180,5180,0
20240705,143900,41713910,5180,5180,5180,5180,106
20240705,143800,41164830,5190,5190,5190,5190,0
20240705,143700,41164830,5190,5190,5190,5190,0
20240705,143600,41164830,5190,5190,5190,5190,0
20240705,143500,41164830,5190,5190,5190,5190,1
20240705,143400,41159640,5190,5190,5190,5190,0
20240705,143300,41159640,5190,5190,5190,5190,0
20240705,143200,41159640,5190,5190,5190,5190,0
20240705,143100,41159640,5190,5190,5190,5190,0
20240705,143000,41159640,5190,5190,5190,5190,101
20240705,142900,40635450,5200,5200,5200,5200,0
20240705,142800,40635450,5200,5200,5200,5200,96
20240705,142700,40136250,5200,5200,5200,5200,0
20240705,142600,40136250,5200,5200,5200,5200,1
20240705,142500,40131050,5200,5200,5200,5200,0
20240705,142400,40131050,5200,5200,5200,5200,0
20240705,142300,40131050,5200,5200,5200,5200,0
20240705,142200,40131050,5200,5200,5200,5200,0
20240705,142100,40131050,5200,5200,5200,5200,0
20240705,142000,40131050,5200,5200,5200,5200,2
20240705,141900,40120650,5180,5180,5180,5180,0
20240705,141800,40120650,5180,5180,5180,5180,113
20240705,141700,39535310,5190,5190,5190,5190,13
20240705,141600,39467840,5200,5200,5200,5200,5
20240705,141500,39441840,5230,5230,5230,5230,0
20240705,141400,39441840,5230,5230,5230,5230,0
20240705,141300,39441840,5230,5230,5230,5230,0
20240705,141200,39441840,5230,5230,5230,5230,0
20240705,141100,39441840,5230,5230,5230,5230,0
20240705,141000,39441840,5230,5230,5230,5230,0
20240705,140900,39441840,5230,5230,5230,5230,0
20240705,140800,39441840,5230,5230,5230,5230,0
20240705,140700,39441840,5230,5230,5230,5230,0
20240705,140600,39441840,5230,5230,5230,5230,0
20240705,140500,39441840,5230,5230,5230,5230,0
20240705,140400,39441840,5230,5230,5230,5230,0
20240705,140300,39441840,5230,5230,5230,5230,0
20240705,140200,39441840,5230,5230,5230,5230,0
20240705,140100,39441840,5230,5230,5230,5230,0
20240705,140000,39441840,5230,5230,5230,5230,0
20240705,135900,39441840,5230,5230,5230,5230,0
20240705,135800,39441840,5230,5230,5230,5230,0
20240705,135700,39441840,5230,5230,5230,5230,10
20240705,135600,39389540,5230,5230,5230,5230,0
20240705,135500,39389540,5230,5230,5230,5230,0
20240705,135400,39389540,5230,5230,5230,5230,1
20240705,135300,39384310,5230,5230,5230,5230,0
20240705,135200,39384310,5230,5230,5230,5230,0
20240705,135100,39384310,5230,5230,5230,5230,0
20240705,135000,39384310,5230,5230,5230,5230,0
20240705,134900,39384310,5230,5230,5230,5230,0
20240705,134800,39384310,5230,5230,5230,5230,1
20240705,134700,39379080,5230,5230,5230,5230,0
20240705,134600,39379080,5230,5230,5230,5230,0
20240705,134500,39379080,5230,5230,5230,5230,0
20240705,134400,39379080,5230,5220,5230,5220,2
20240705,134300,39368630,5200,5200,5200,5200,0
20240705,134200,39368630,5200,5200,5200,5200,0
20240705,134100,39368630,5200,5200,5200,5200,0
20240705,134000,39368630,5200,5200,5200,5200,0
20240705,133900,39368630,5200,5200,5200,5200,0
20240705,133800,39368630,5200,5200,5200,5200,0
20240705,133700,39368630,5200,5200,5200,5200,0
20240705,133600,39368630,5200,5200,5200,5200,0
20240705,133500,39368630,5200,5200,5200,5200,0
20240705,133400,39368630,5200,5200,5200,5200,26
20240705,133300,39233430,5180,5180,5180,5180,0
20240705,133200,39233430,5180,5180,5180,5180,0
20240705,133100,39233430,5180,5180,5180,5180,0
20240705,133000,39233430,5180,5180,5180,5180,0
20240705,132900,39233430,5180,5180,5180,5180,113
20240705,132800,38648090,5190,5190,5190,5190,20
20240705,132700,38544290,5200,5200,5200,5200,0
20240705,132600,38544290,5200,5200,5200,5200,0
20240705,132500,38544290,5200,5200,5200,5200,0
20240705,132400,38544290,5200,5200,5200,5200,0
20240705,132300,38544290,5200,5200,5200,5200,0
20240705,132200,38544290,5200,5200,5200,5200,0
20240705,132100,38544290,5200,5200,5200,5200,3
20240705,132000,38528690,5200,5200,5200,5200,3
20240705,131900,38513090,5200,5200,5200,5200,31
20240705,131800,38351890,5200,5200,5200,5200,4
20240705,131700,38331090,5200,5200,5200,5200,0
20240705,131600,38331090,5200,5200,5200,5200,0
20240705,131500,38331090,5200,5200,5200,5200,0
20240705,131400,38331090,5200,5200,5200,5200,0
20240705,131300,38331090,5200,5200,5200,5200,0
20240705,131200,38331090,5200,5200,5200,5200,0
20240705,131100,38331090,5200,5200,5200,5200,1
20240705,131000,38325890,5200,5200,5200,5200,5
20240705,130900,38299890,5230,5230,5230,5230,0
20240705,130800,38299890,5230,5230,5230,5230,0
20240705,130700,38299890,5230,5230,5230,5230,5
20240705,130600,38273740,5230,5230,5230,5230,1
20240705,130500,38268510,5160,5200,5200,5160,216
20240705,130400,37151310,5230,5230,5230,5230,0
20240705,130300,37151310,5230,5230,5230,5230,0
20240705,130200,37151310,5230,5230,5230,5230,1
20240705,130100,37146080,5230,5230,5230,5230,0
20240705,130000,37146080,5230,5230,5230,5230,0
20240705,125900,37146080,5230,5230,5230,5230,0
20240705,125800,37146080,5230,5230,5230,5230,0
20240705,125700,37146080,5230,5230,5230,5230,0
20240705,125600,37146080,5230,5230,5230,5230,0
20240705,125500,37146080,5230,5230,5230,5230,151
20240705,125400,36356350,5230,5230,5230,5230,0
20240705,125300,36356350,5230,5230,5230,5230,200
20240705,125200,35310350,5230,5230,5230,5230,0
20240705,125100,35310350,5230,5230,5230,5230,0
20240705,125000,35310350,5230,5230,5230,5230,0
20240705,124900,35310350,5230,5230,5230,5230,0
20240705,124800,35310350,5230,5230,5230,5230,0
20240705,124700,35310350,5230,5230,5230,5230,0
20240705,124600,35310350,5230,5230,5230,5230,0
20240705,124500,35310350,5230,5230,5230,5230,0
20240705,124400,35310350,5230,5230,5230,5230,0
20240705,124300,35310350,5230,5230,5230,5230,0
20240705,124200,35310350,5230,5230,5230,5230,0
20240705,124100,35310350,5230,5230,5230,5230,0
20240705,124000,35310350,5230,5230,5230,5230,1
20240705,123900,35305120,5180,5180,5180,5180,4
20240705,123800,35284400,5230,5230,5230,5230,0
20240705,123700,35284400,5230,5230,5230,5230,1
20240705,123600,35279170,5200,5200,5200,5200,0
20240705,123500,35279170,5200,5200,5200,5200,0
20240705,123400,35279170,5200,5200,5200,5200,0
20240705,123300,35279170,5200,5200,5200,5200,0
20240705,123200,35279170,5200,5200,5200,5200,0
20240705,123100,35279170,5200,5200,5200,5200,0
20240705,123000,35279170,5200,5200,5200,5200,120
20240705,122900,34655170,5200,5200,5200,5200,0
20240705,122800,34655170,5200,5200,5200,5200,0
20240705,122700,34655170,5200,5200,5200,5200,0
20240705,122600,34655170,5200,5200,5200,5200,0
20240705,122500,34655170,5200,5200,5200,5200,0
20240705,122400,34655170,5200,5200,5200,5200,0
20240705,122300,34655170,5200,5200,5200,5200,0
20240705,122200,34655170,5200,5200,5200,5200,0
20240705,122100,34655170,5200,5200,5200,5200,0
20240705,122000,34655170,5200,5200,5200,5200,0
20240705,121900,34655170,5200,5200,5200,5200,0
20240705,121800,34655170,5200,5200,5200,5200,1
20240705,121700,34649970,5230,5230,5230,5230,0
20240705,121600,34649970,5230,5230,5230,5230,0
20240705,121500,34649970,5230,5230,5230,5230,0
20240705,121400,34649970,5230,5230,5230,5230,0
20240705,121300,34649970,5230,5230,5230,5230,0
20240705,121200,34649970,5230,5230,5230,5230,0
20240705,121100,34649970,5230,5230,5230,5230,0
20240705,121000,34649970,5230,5230,5230,5230,0
20240705,120900,34649970,5230,5230,5230,5230,0
20240705,120800,34649970,5230,5230,5230,5230,0
20240705,120700,34649970,5230,5230,5230,5230,0
20240705,120600,34649970,5230,5230,5230,5230,0
20240705,120500,34649970,5230,5230,5230,5230,0
20240705,120400,34649970,5230,5230,5230,5230,1
20240705,120300,34644740,5200,5200,5200,5200,0
20240705,120200,34644740,5200,5200,5200,5200,0
20240705,120100,34644740,5200,5200,5200,5200,0
20240705,120000,34644740,5200,5220,5220,5200,1086
20240705,115900,28997410,5230,5230,5230,5230,0
20240705,115800,28997410,5230,5230,5230,5230,0
20240705,115700,28997410,5230,5230,5230,5230,0
20240705,115600,28997410,5230,5230,5230,5230,0
20240705,115500,28997410,5230,5230,5230,5230,0
20240705,115400,28997410,5230,5230,5230,5230,0
20240705,115300,28997410,5230,5230,5230,5230,2
20240705,115200,28986950,5230,5230,5230,5230,0
20240705,115100,28986950,5230,5220,5230,5220,40
20240705,115000,28778140,5210,5210,5210,5210,0
20240705,114900,28778140,5210,5210,5210,5210,0
20240705,114800,28778140,5210,5210,5210,5210,0
20240705,114700,28778140,5210,5210,5210,5210,1
20240705,114600,28772930,5220,5220,5220,5220,0
20240705,114500,28772930,5220,5220,5220,5220,0
20240705,114400,28772930,5220,5200,5220,5200,65
20240705,114300,28434760,5210,5210,5210,5210,1
20240705,114200,28429550,5210,5210,5210,5210,0
20240705,114100,28429550,5210,5210,5210,5210,120
20240705,114000,27804350,5220,5220,5220,5220,0
20240705,113900,27804350,5220,5220,5220,5220,13
20240705,113800,27736490,5220,5230,5230,5220,10
20240705,113700,27684240,5230,5230,5230,5230,10
20240705,113600,27631940,5230,5230,5230,5230,5
20240705,113500,27605790,5230,5230,5230,5230,0
20240705,113400,27605790,5230,5230,5230,5230,70
20240705,113300,27239690,5240,5240,5240,5240,0
20240705,113200,27239690,5240,5240,5240,5240,0
20240705,113100,27239690,5240,5240,5240,5240,0
20240705,113000,27239690,5240,5240,5240,5240,0
20240705,112900,27239690,5240,5240,5240,5240,0
20240705,112800,27239690,5240,5240,5240,5240,0
20240705,112700,27239690,5240,5240,5240,5240,0
20240705,112600,27239690,5240,5240,5240,5240,0
20240705,112500,27239690,5240,5240,5240,5240,500
20240705,112400,24619690,5240,5240,5240,5240,0
20240705,112300,24619690,5240,5240,5240,5240,0
20240705,112200,24619690,5240,5240,5240,5240,0
20240705,112100,24619690,5240,5240,5240,5240,0
20240705,112000,24619690,5240,5240,5240,5240,0
20240705,111900,24619690,5240,5240,5240,5240,0
20240705,111800,24619690,5240,5240,5240,5240,0
20240705,111700,24619690,5240,5240,5240,5240,0
20240705,111600,24619690,5240,5240,5240,5240,0
20240705,111500,24619690,5240,5240,5240,5240,0
20240705,111400,24619690,5240,5240,5240,5240,0
20240705,111300,24619690,5240,5240,5240,5240,0
20240705,111200,24619690,5240,5240,5240,5240,0
20240705,111100,24619690,5240,5240,5240,5240,0
20240705,111000,24619690,5240,5240,5240,5240,0
20240705,110900,24619690,5240,5240,5240,5240,1
20240705,110800,24614450,5210,5210,5210,5210,800
20240705,110700,20446450,5200,5250,5250,5200,1180
20240705,110600,14299740,5260,5260,5260,5260,0
20240705,110500,14299740,5260,5260,5260,5260,0
20240705,110400,14299740,5260,5260,5260,5260,0
20240705,110300,14299740,5260,5260,5260,5260,0
20240705,110200,14299740,5260,5260,5260,5260,0
20240705,110100,14299740,5260,5260,5260,5260,2
20240705,110000,14289220,5260,5260,5260,5260,1
20240705,105900,14283960,5260,5260,5260,5260,0
20240705,105800,14283960,5260,5260,5260,5260,1
20240705,105700,14278700,5250,5250,5250,5250,400
20240705,105600,12178700,5250,5250,5250,5250,0
20240705,105500,12178700,5250,5250,5250,5250,800
20240705,105400,7978700,5250,5250,5250,5250,200
20240705,105300,6928700,5250,5250,5250,5250,0
20240705,105200,6928700,5250,5250,5250,5250,0
20240705,105100,6928700,5250,5250,5250,5250,0
20240705,105000,6928700,5250,5250,5250,5250,0
20240705,104900,6928700,5250,5250,5250,5250,0
20240705,104800,6928700,5250,5250,5250,5250,0
20240705,104700,6928700,5250,5250,5250,5250,0
20240705,104600,6928700,5250,5250,5250,5250,0
20240705,104500,6928700,5250,5250,5250,5250,0
20240705,104400,6928700,5250,5250,5250,5250,0
20240705,104300,6928700,5250,5250,5250,5250,0
20240705,104200,6928700,5250,5250,5250,5250,0
20240705,104100,6928700,5250,5250,5250,5250,0
20240705,104000,6928700,5250,5250,5250,5250,0
20240705,103900,6928700,5250,5250,5250,5250,0
20240705,103800,6928700,5250,5250,5250,5250,0
20240705,103700,6928700,5250,5250,5250,5250,0
20240705,103600,6928700,5250,5250,5250,5250,0
20240705,103500,6928700,5250,5250,5250,5250,0
20240705,103400,6928700,5250,5250,5250,5250,0
20240705,103300,6928700,5250,5250,5250,5250,0
20240705,103200,6928700,5250,5250,5250,5250,0
20240705,103100,6928700,5250,5250,5250,5250,0
20240705,103000,6928700,5250,5250,5250,5250,0
20240705,102900,6928700,5250,5250,5250,5250,1
20240705,102800,6923450,5250,5250,5250,5250,0
20240705,102700,6923450,5250,5250,5250,5250,2
20240705,102600,6912950,5250,5250,5250,5250,0
20240705,102500,6912950,5250,5250,5250,5250,0
20240705,102400,6912950,5250,5220,5250,5220,207
20240705,102300,5832380,5250,5250,5250,5250,8
20240705,102200,5790380,5250,5250,5250,5250,0
20240705,102100,5790380,5250,5250,5250,5250,1
20240705,102000,5785130,5250,5250,5250,5250,0
20240705,101900,5785130,5250,5250,5250,5250,0
20240705,101800,5785130,5250,5250,5250,5250,0
20240705,101700,5785130,5250,5250,5250,5250,0
20240705,101600,5785130,5250,5250,5250,5250,0
20240705,101500,5785130,5250,5250,5250,5250,0
20240705,101400,5785130,5250,5250,5250,5250,0
20240705,101300,5785130,5250,5250,5250,5250,0
20240705,101200,5785130,5250,5250,5250,5250,0
20240705,101100,5785130,5250,5250,5250,5250,0
20240705,101000,5785130,5250,5250,5250,5250,0
20240705,100900,5785130,5250,5250,5250,5250,0
20240705,100800,5785130,5250,5250,5250,5250,0
20240705,100700,5785130,5250,5250,5250,5250,0
20240705,100600,5785130,5250,5250,5250,5250,0
20240705,100500,5785130,5250,5250,5250,5250,3
20240705,100400,5769380,5250,5250,5250,5250,0
20240705,100300,5769380,5250,5250,5250,5250,15
20240705,100200,5690630,5250,5250,5250,5250,0
20240705,100100,5690630,5250,5250,5250,5250,2
20240705,100000,5680130,5250,5250,5250,5250,0
20240705,095900,5680130,5250,5250,5250,5250,1
20240705,095800,5674880,5250,5240,5250,5210,101
20240705,095700,5148530,5250,5250,5250,5250,0
20240705,095600,5148530,5250,5230,5250,5230,81
20240705,095500,4724850,5230,5230,5230,5230,0
20240705,095400,4724850,5230,5230,5230,5230,0
20240705,095300,4724850,5230,5230,5230,5230,0
20240705,095200,4724850,5230,5230,5230,5230,0
20240705,095100,4724850,5230,5230,5230,5230,0
20240705,095000,4724850,5230,5230,5230,5230,0
20240705,094900,4724850,5230,5230,5230,5230,0
20240705,094800,4724850,5230,5210,5230,5210,51
20240705,094700,4459120,5210,5210,5210,5210,0
20240705,094600,4459120,5210,5210,5210,5210,0
20240705,094500,4459120,5210,5210,5210,5210,0
20240705,094400,4459120,5210,5210,5210,5210,100
20240705,094300,3938120,5210,5230,5230,5210,32
20240705,094200,3771300,5250,5250,5250,5250,0
20240705,094100,3771300,5250,5250,5250,5250,0
20240705,094000,3771300,5250,5250,5250,5250,0
20240705,093900,3771300,5250,5250,5250,5250,0
20240705,093800,3771300,5250,5250,5250,5250,0
20240705,093700,3771300,5250,5250,5250,5250,0
20240705,093600,3771300,5250,5250,5250,5250,0
20240705,093500,3771300,5250,5250,5250,5250,0
20240705,093400,3771300,5250,5250,5250,5250,0
20240705,093300,3771300,5250,5250,5250,5250,0
20240705,093200,3771300,5250,5250,5250,5250,0
20240705,093100,3771300,5250,5250,5250,5250,0
20240705,093000,3771300,5250,5250,5250,5250,2
20240705,092900,3760800,5200,5200,5200,5200,0
20240705,092800,3760800,5200,5200,5200,5200,20
20240705,092700,3656800,5250,5250,5250,5250,0
20240705,092600,3656800,5250,5250,5250,5250,1
20240705,092500,3651550,5200,5220,5220,5200,462
20240705,092400,1247930,5250,5220,5250,5220,10
20240705,092300,1195460,5250,5250,5250,5250,0
20240705,092200,1195460,5250,5250,5250,5250,0
20240705,092100,1195460,5250,5250,5250,5250,2
20240705,092000,1184960,5250,5250,5250,5250,0
20240705,091900,1184960,5250,5260,5260,5250,20
20240705,091800,1079950,5250,5250,5250,5250,62
20240705,091700,754450,5260,5260,5260,5260,0
20240705,091600,754450,5260,5260,5260,5260,0
20240705,091500,754450,5260,5260,5260,5260,0
20240705,091400,754450,5260,5260,5260,5260,0
20240705,091300,754450,5260,5290,5290,5260,36
20240705,091200,565000,5300,5300,5300,5300,0
20240705,091100,565000,5300,5300,5300,5300,0
20240705,091000,565000,5300,5300,5300,5300,1
20240705,090900,559700,5320,5320,5320,5320,0
20240705,090800,559700,5320,5320,5320,5320,0
20240705,090700,559700,5320,5320,5320,5320,1
20240705,090600,554380,5320,5320,5320,5320,0
20240705,090500,554380,5320,5320,5320,5320,11
20240705,090400,495860,5320,5320,5320,5320,0
20240705,090300,495860,5320,5320,5320,5320,0
20240705,090200,495860,5320,5320,5320,5320,1
20240705,090100,490540,5260,5360,5360,5260,63
20240705,090000,159060,5290,5310,5310,5290,30