KissMeData/003010/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,183900,466819190,5460,5460,5460,5460,1865
20240705,183800,466819190,5460,5460,5460,5460,0
20240705,183700,466819190,5460,5460,5460,5460,0
20240705,183600,466819190,5460,5460,5460,5460,0
20240705,183500,466819190,5460,5460,5460,5460,0
20240705,183400,466819190,5460,5460,5460,5460,0
20240705,183300,466819190,5460,5460,5460,5460,0
20240705,183200,466819190,5460,5460,5460,5460,0
20240705,183100,466819190,5460,5460,5460,5460,0
20240705,183000,466819190,5460,5460,5460,5460,0
20240705,182900,466819190,5460,5460,5460,5460,0
20240705,182800,466819190,5460,5460,5460,5460,0
20240705,182700,466819190,5460,5460,5460,5460,0
20240705,182600,466819190,5460,5460,5460,5460,0
20240705,182500,466819190,5460,5460,5460,5460,0
20240705,182400,466819190,5460,5460,5460,5460,0
20240705,182300,466819190,5460,5460,5460,5460,0
20240705,182200,466819190,5460,5460,5460,5460,0
20240705,182100,466819190,5460,5460,5460,5460,0
20240705,182000,466819190,5460,5460,5460,5460,0
20240705,181900,466819190,5460,5460,5460,5460,0
20240705,181800,466819190,5460,5460,5460,5460,0
20240705,181700,466819190,5460,5460,5460,5460,0
20240705,181600,466819190,5460,5460,5460,5460,0
20240705,181500,466819190,5460,5460,5460,5460,0
20240705,181400,466819190,5460,5460,5460,5460,0
20240705,181300,466819190,5460,5460,5460,5460,0
20240705,181200,466819190,5460,5460,5460,5460,0
20240705,181100,466819190,5460,5460,5460,5460,0
20240705,181000,466819190,5460,5460,5460,5460,0
20240705,180900,466819190,5460,5460,5460,5460,1865
20240705,180800,466819190,5460,5460,5460,5460,0
20240705,180700,466819190,5460,5460,5460,5460,0
20240705,180600,466819190,5460,5460,5460,5460,0
20240705,180500,466819190,5460,5460,5460,5460,0
20240705,180400,466819190,5460,5460,5460,5460,0
20240705,180300,466819190,5460,5460,5460,5460,0
20240705,180200,466819190,5460,5460,5460,5460,0
20240705,180100,466819190,5460,5460,5460,5460,0
20240705,180000,466819190,5460,5460,5460,5460,0
20240705,175900,466819190,5460,5460,5460,5460,0
20240705,175800,466819190,5460,5460,5460,5460,0
20240705,175700,466819190,5460,5460,5460,5460,0
20240705,175600,466819190,5460,5460,5460,5460,0
20240705,175500,466819190,5460,5460,5460,5460,0
20240705,175400,466819190,5460,5460,5460,5460,0
20240705,175300,466819190,5460,5460,5460,5460,0
20240705,175200,466819190,5460,5460,5460,5460,0
20240705,175100,466819190,5460,5460,5460,5460,0
20240705,175000,466819190,5460,5460,5460,5460,0
20240705,174900,466819190,5460,5460,5460,5460,0
20240705,174800,466819190,5460,5460,5460,5460,0
20240705,174700,466819190,5460,5460,5460,5460,0
20240705,174600,466819190,5460,5460,5460,5460,0
20240705,174500,466819190,5460,5460,5460,5460,0
20240705,174400,466819190,5460,5460,5460,5460,0
20240705,174300,466819190,5460,5460,5460,5460,0
20240705,174200,466819190,5460,5460,5460,5460,0
20240705,174100,466819190,5460,5460,5460,5460,0
20240705,174000,466819190,5460,5460,5460,5460,0
20240705,173900,466819190,5460,5460,5460,5460,1865
20240705,173800,466819190,5460,5460,5460,5460,0
20240705,173700,466819190,5460,5460,5460,5460,0
20240705,173600,466819190,5460,5460,5460,5460,0
20240705,173500,466819190,5460,5460,5460,5460,0
20240705,173400,466819190,5460,5460,5460,5460,0
20240705,173300,466819190,5460,5460,5460,5460,0
20240705,173200,466819190,5460,5460,5460,5460,0
20240705,173100,466819190,5460,5460,5460,5460,0
20240705,173000,466819190,5460,5460,5460,5460,0
20240705,172900,466819190,5460,5460,5460,5460,0
20240705,172800,466819190,5460,5460,5460,5460,0
20240705,172700,466819190,5460,5460,5460,5460,0
20240705,172600,466819190,5460,5460,5460,5460,0
20240705,172500,466819190,5460,5460,5460,5460,0
20240705,172400,466819190,5460,5460,5460,5460,0
20240705,172300,466819190,5460,5460,5460,5460,0
20240705,172200,466819190,5460,5460,5460,5460,0
20240705,172100,466819190,5460,5460,5460,5460,0
20240705,172000,466819190,5460,5460,5460,5460,0
20240705,171900,466819190,5460,5460,5460,5460,0
20240705,171800,466819190,5460,5460,5460,5460,0
20240705,171700,466819190,5460,5460,5460,5460,0
20240705,171600,466819190,5460,5460,5460,5460,0
20240705,171500,466819190,5460,5460,5460,5460,0
20240705,171400,466819190,5460,5460,5460,5460,0
20240705,171300,466819190,5460,5460,5460,5460,0
20240705,171200,466819190,5460,5460,5460,5460,0
20240705,171100,466819190,5460,5460,5460,5460,0
20240705,171000,466819190,5460,5460,5460,5460,0
20240705,170900,466819190,5460,5460,5460,5460,1865
20240705,170800,466819190,5460,5460,5460,5460,0
20240705,170700,466819190,5460,5460,5460,5460,0
20240705,170600,466819190,5460,5460,5460,5460,0
20240705,170500,466819190,5460,5460,5460,5460,0
20240705,170400,466819190,5460,5460,5460,5460,0
20240705,170300,466819190,5460,5460,5460,5460,0
20240705,170200,466819190,5460,5460,5460,5460,0
20240705,170100,466819190,5460,5460,5460,5460,0
20240705,170000,466819190,5460,5460,5460,5460,0
20240705,165900,466819190,5460,5460,5460,5460,0
20240705,165800,466819190,5460,5460,5460,5460,0
20240705,165700,466819190,5460,5460,5460,5460,0
20240705,165600,466819190,5460,5460,5460,5460,0
20240705,165500,466819190,5460,5460,5460,5460,0
20240705,165400,466819190,5460,5460,5460,5460,0
20240705,165300,466819190,5460,5460,5460,5460,0
20240705,165200,466819190,5460,5460,5460,5460,0
20240705,165100,466819190,5460,5460,5460,5460,0
20240705,165000,466819190,5460,5460,5460,5460,0
20240705,164900,466819190,5460,5460,5460,5460,0
20240705,164800,466819190,5460,5460,5460,5460,0
20240705,164700,466819190,5460,5460,5460,5460,0
20240705,164600,466819190,5460,5460,5460,5460,0
20240705,164500,466819190,5460,5460,5460,5460,0
20240705,164400,466819190,5460,5460,5460,5460,0
20240705,164300,466819190,5460,5460,5460,5460,0
20240705,164200,466819190,5460,5460,5460,5460,0
20240705,164100,466819190,5460,5460,5460,5460,0
20240705,164000,466819190,5460,5460,5460,5460,0
20240705,163900,466819190,5460,5460,5460,5460,1865
20240705,163800,466819190,5460,5460,5460,5460,0
20240705,163700,466819190,5460,5460,5460,5460,0
20240705,163600,466819190,5460,5460,5460,5460,0
20240705,163500,466819190,5460,5460,5460,5460,0
20240705,163400,466819190,5460,5460,5460,5460,0
20240705,163300,466819190,5460,5460,5460,5460,0
20240705,163200,466819190,5460,5460,5460,5460,0
20240705,163100,466819190,5460,5460,5460,5460,0
20240705,163000,466819190,5460,5460,5460,5460,0
20240705,162900,466819190,5460,5460,5460,5460,0
20240705,162800,466819190,5460,5460,5460,5460,0
20240705,162700,466819190,5460,5460,5460,5460,0
20240705,162600,466819190,5460,5460,5460,5460,0
20240705,162500,466819190,5460,5460,5460,5460,0
20240705,162400,466819190,5460,5460,5460,5460,0
20240705,162300,466819190,5460,5460,5460,5460,0
20240705,162200,466819190,5460,5460,5460,5460,0
20240705,162100,466819190,5460,5460,5460,5460,0
20240705,162000,466819190,5460,5460,5460,5460,0
20240705,161900,466819190,5460,5460,5460,5460,0
20240705,161800,466819190,5460,5460,5460,5460,0
20240705,161700,466819190,5460,5460,5460,5460,0
20240705,161600,466819190,5460,5460,5460,5460,0
20240705,161500,466819190,5460,5460,5460,5460,0
20240705,161400,466819190,5460,5460,5460,5460,0
20240705,161300,466819190,5460,5460,5460,5460,0
20240705,161200,466819190,5460,5460,5460,5460,0
20240705,161100,466819190,5460,5460,5460,5460,0
20240705,161000,466819190,5460,5460,5460,5460,0
20240705,160900,466819190,5460,5460,5460,5460,1865
20240705,160800,466819190,5460,5460,5460,5460,0
20240705,160700,466819190,5460,5460,5460,5460,0
20240705,160600,466819190,5460,5460,5460,5460,0
20240705,160500,466819190,5460,5460,5460,5460,0
20240705,160400,466819190,5460,5460,5460,5460,0
20240705,160300,466819190,5460,5460,5460,5460,0
20240705,160200,466819190,5460,5460,5460,5460,0
20240705,160100,466819190,5460,5460,5460,5460,0
20240705,160000,466819190,5460,5460,5460,5460,0
20240705,155900,466819190,5460,5460,5460,5460,0
20240705,155800,466819190,5460,5460,5460,5460,0
20240705,155700,466819190,5460,5460,5460,5460,0
20240705,155600,466819190,5460,5460,5460,5460,0
20240705,155500,466819190,5460,5460,5460,5460,0
20240705,155400,466819190,5460,5460,5460,5460,0
20240705,155300,466819190,5460,5460,5460,5460,0
20240705,155200,466819190,5460,5460,5460,5460,0
20240705,155100,466819190,5460,5460,5460,5460,0
20240705,155000,466819190,5460,5460,5460,5460,0
20240705,154900,466819190,5460,5460,5460,5460,0
20240705,154800,466819190,5460,5460,5460,5460,0
20240705,154700,466819190,5460,5460,5460,5460,0
20240705,154600,466819190,5460,5460,5460,5460,0
20240705,154500,466819190,5460,5460,5460,5460,0
20240705,154400,466819190,5460,5460,5460,5460,0
20240705,154300,466819190,5460,5460,5460,5460,0
20240705,154200,466819190,5460,5460,5460,5460,0
20240705,154100,466819190,5460,5460,5460,5460,0
20240705,154000,466819190,5460,5460,5460,5460,0
20240705,153900,466819190,5460,5460,5460,5460,1865
20240705,153800,466819190,5460,5460,5460,5460,0
20240705,153700,466819190,5460,5460,5460,5460,0
20240705,153600,466819190,5460,5460,5460,5460,0
20240705,153500,466819190,5460,5460,5460,5460,0
20240705,153400,466819190,5460,5460,5460,5460,0
20240705,153300,466819190,5460,5460,5460,5460,0
20240705,153200,466819190,5460,5460,5460,5460,0
20240705,153100,466819190,5460,5460,5460,5460,0
20240705,153000,466819190,5460,5460,5460,5460,1865
20240705,152900,456636290,5450,5450,5450,5450,0
20240705,152800,456636290,5450,5450,5450,5450,0
20240705,152700,456636290,5450,5450,5450,5450,0
20240705,152600,456636290,5450,5450,5450,5450,0
20240705,152500,456636290,5450,5450,5450,5450,0
20240705,152400,456636290,5450,5450,5450,5450,0
20240705,152300,456636290,5450,5450,5450,5450,0
20240705,152200,456636290,5450,5450,5450,5450,0
20240705,152100,456636290,5450,5450,5450,5450,0
20240705,152000,456636290,5450,5450,5450,5450,0
20240705,151900,456636290,5450,5440,5450,5440,724
20240705,151800,452690730,5450,5450,5450,5450,3
20240705,151700,452674380,5440,5430,5440,5430,129
20240705,151600,451972690,5430,5440,5440,5430,21
20240705,151500,451858460,5440,5440,5440,5440,100
20240705,151400,451314460,5440,5440,5440,5440,100
20240705,151300,450770460,5440,5430,5440,5430,33
20240705,151200,450591170,5440,5440,5440,5440,0
20240705,151100,450591170,5440,5440,5440,5440,0
20240705,151000,450591170,5440,5440,5440,5440,0
20240705,150900,450591170,5440,5440,5440,5440,1
20240705,150800,450585730,5430,5430,5430,5430,143
20240705,150700,449809240,5440,5440,5440,5440,4
20240705,150600,449787480,5450,5450,5450,5450,0
20240705,150500,449787480,5450,5450,5450,5450,595
20240705,150400,446544730,5450,5450,5450,5450,369
20240705,150300,444533680,5450,5430,5450,5430,997
20240705,150200,439116230,5430,5430,5430,5430,50
20240705,150100,438844730,5440,5430,5440,5430,23
20240705,150000,438719690,5430,5430,5430,5430,10
20240705,145900,438665390,5430,5430,5430,5430,758
20240705,145800,434549450,5430,5430,5430,5430,0
20240705,145700,434549450,5430,5430,5430,5430,0
20240705,145600,434549450,5430,5440,5440,5430,538
20240705,145500,431627270,5440,5440,5450,5440,2344
20240705,145400,418875890,5440,5440,5440,5440,201
20240705,145300,417782450,5450,5450,5450,5450,536
20240705,145200,414861250,5450,5450,5450,5450,115
20240705,145100,414234500,5450,5450,5450,5450,213
20240705,145000,413073650,5440,5440,5440,5440,0
20240705,144900,413073650,5440,5440,5440,5440,800
20240705,144800,408721650,5440,5440,5440,5440,1026
20240705,144700,403140210,5440,5430,5440,5420,1055
20240705,144600,397407330,5430,5420,5430,5420,175
20240705,144500,396458400,5410,5420,5420,5410,55
20240705,144400,396160310,5420,5420,5420,5420,18
20240705,144300,396062750,5420,5420,5420,5420,140
20240705,144200,395303950,5420,5420,5420,5420,106
20240705,144100,394729430,5420,5410,5420,5410,120
20240705,144000,394080220,5410,5410,5410,5410,8
20240705,143900,394036940,5410,5410,5410,5410,11
20240705,143800,393977430,5410,5410,5410,5410,189
20240705,143700,392954940,5410,5410,5410,5410,0
20240705,143600,392954940,5410,5410,5410,5410,0
20240705,143500,392954940,5410,5410,5410,5410,0
20240705,143400,392954940,5410,5410,5410,5410,1
20240705,143300,392949530,5410,5410,5410,5410,0
20240705,143200,392949530,5410,5410,5410,5410,74
20240705,143100,392549190,5400,5400,5400,5400,0
20240705,143000,392549190,5400,5400,5400,5400,0
20240705,142900,392549190,5400,5400,5400,5400,30
20240705,142800,392387190,5400,5390,5400,5390,1001
20240705,142700,386991790,5400,5400,5400,5400,0
20240705,142600,386991790,5400,5400,5400,5400,42
20240705,142500,386764990,5390,5390,5390,5390,0
20240705,142400,386764990,5390,5390,5390,5390,844
20240705,142300,382215830,5400,5400,5400,5400,22
20240705,142200,382097030,5400,5400,5400,5400,93
20240705,142100,381594830,5390,5400,5400,5390,1601
20240705,142000,372956590,5400,5390,5400,5390,779
20240705,141900,368753990,5400,5400,5400,5400,0
20240705,141800,368753990,5400,5390,5400,5390,51
20240705,141700,368478820,5400,5390,5400,5390,51
20240705,141600,368203650,5400,5390,5400,5390,51
20240705,141500,367928480,5400,5400,5400,5390,699
20240705,141400,364158990,5410,5410,5410,5410,20
20240705,141300,364050790,5400,5400,5400,5400,0
20240705,141200,364050790,5400,5400,5400,5400,0
20240705,141100,364050790,5400,5400,5400,5400,0
20240705,141000,364050790,5400,5400,5400,5400,0
20240705,140900,364050790,5400,5400,5400,5400,0
20240705,140800,364050790,5400,5400,5400,5400,1000
20240705,140700,358650790,5400,5400,5400,5400,0
20240705,140600,358650790,5400,5410,5410,5400,209
20240705,140500,357521850,5410,5410,5410,5410,100
20240705,140400,356980850,5410,5410,5410,5410,4
20240705,140300,356959210,5410,5410,5410,5410,6
20240705,140200,356926750,5400,5400,5400,5400,0
20240705,140100,356926750,5400,5400,5400,5400,50
20240705,140000,356656750,5400,5400,5400,5400,0
20240705,135900,356656750,5400,5400,5400,5400,0
20240705,135800,356656750,5400,5400,5400,5400,118
20240705,135700,356019550,5400,5410,5410,5400,236
20240705,135600,354744750,5400,5400,5400,5400,0
20240705,135500,354744750,5400,5400,5400,5400,256
20240705,135400,353362350,5410,5410,5410,5410,13
20240705,135300,353292020,5410,5410,5410,5410,10
20240705,135200,353237920,5410,5410,5410,5410,271
20240705,135100,351771810,5410,5410,5410,5410,0
20240705,135000,351771810,5410,5410,5410,5410,0
20240705,134900,351771810,5410,5410,5410,5410,0
20240705,134800,351771810,5410,5410,5410,5410,0
20240705,134700,351771810,5410,5410,5410,5410,0
20240705,134600,351771810,5410,5410,5410,5410,4
20240705,134500,351750170,5410,5410,5410,5410,10
20240705,134400,351696070,5410,5410,5410,5410,0
20240705,134300,351696070,5410,5410,5410,5410,0
20240705,134200,351696070,5410,5410,5410,5410,500
20240705,134100,348991070,5370,5380,5380,5370,40
20240705,134000,348776130,5380,5380,5380,5380,0
20240705,133900,348776130,5380,5380,5380,5380,0
20240705,133800,348776130,5380,5380,5380,5380,0
20240705,133700,348776130,5380,5390,5390,5380,2607
20240705,133600,334749510,5390,5390,5390,5390,0
20240705,133500,334749510,5390,5390,5390,5390,0
20240705,133400,334749510,5390,5390,5390,5390,20
20240705,133300,334641710,5410,5410,5410,5410,0
20240705,133200,334641710,5410,5410,5410,5410,320
20240705,133100,332910510,5410,5410,5410,5410,200
20240705,133000,331828510,5400,5400,5400,5400,120
20240705,132900,331180510,5400,5400,5400,5400,1
20240705,132800,331175110,5400,5400,5400,5400,0
20240705,132700,331175110,5400,5410,5410,5400,4
20240705,132600,331153490,5410,5410,5410,5410,0
20240705,132500,331153490,5410,5410,5410,5410,3
20240705,132400,331137260,5410,5410,5410,5410,4
20240705,132300,331115620,5420,5420,5420,5420,0
20240705,132200,331115620,5420,5420,5420,5420,0
20240705,132100,331115620,5420,5420,5420,5420,0
20240705,132000,331115620,5420,5420,5420,5420,2
20240705,131900,331104780,5360,5360,5360,5360,0
20240705,131800,331104780,5360,5400,5400,5360,2506
20240705,131700,317627960,5390,5390,5390,5390,0
20240705,131600,317627960,5390,5390,5390,5390,0
20240705,131500,317627960,5390,5390,5390,5390,704
20240705,131400,313833400,5400,5400,5400,5400,270
20240705,131300,312375400,5400,5400,5400,5400,333
20240705,131200,310577200,5410,5410,5410,5410,1
20240705,131100,310571790,5410,5410,5410,5410,0
20240705,131000,310571790,5410,5410,5410,5410,0
20240705,130900,310571790,5410,5410,5410,5410,4
20240705,130800,310550150,5400,5400,5400,5350,14228
20240705,130700,234127780,5400,5430,5430,5400,2505
20240705,130600,220600630,5410,5420,5420,5410,1000
20240705,130500,215190530,5420,5430,5430,5420,590
20240705,130400,211991830,5430,5430,5430,5430,0
20240705,130300,211991830,5430,5430,5430,5430,0
20240705,130200,211991830,5430,5430,5430,5430,0
20240705,130100,211991830,5430,5430,5430,5430,0
20240705,130000,211991830,5430,5430,5430,5430,0
20240705,125900,211991830,5430,5430,5430,5430,0
20240705,125800,211991830,5430,5430,5430,5430,83
20240705,125700,211541140,5420,5410,5420,5410,823
20240705,125600,207082610,5420,5420,5420,5420,923
20240705,125500,202079950,5440,5440,5440,5440,0
20240705,125400,202079950,5440,5440,5440,5440,0
20240705,125300,202079950,5440,5420,5440,5420,26
20240705,125200,201938690,5440,5440,5440,5440,0
20240705,125100,201938690,5440,5440,5440,5440,0
20240705,125000,201938690,5440,5440,5440,5440,0
20240705,124900,201938690,5440,5440,5440,5440,80
20240705,124800,201503490,5440,5440,5440,5440,0
20240705,124700,201503490,5440,5440,5440,5440,20
20240705,124600,201394690,5440,5440,5440,5440,0
20240705,124500,201394690,5440,5430,5440,5400,2730
20240705,124400,186629860,5440,5440,5440,5440,2
20240705,124300,186618980,5440,5440,5440,5440,25
20240705,124200,186482980,5420,5450,5450,5420,173
20240705,124100,185544620,5450,5440,5450,5440,112
20240705,124000,184934780,5440,5440,5440,5440,0
20240705,123900,184934780,5440,5440,5440,5440,0
20240705,123800,184934780,5440,5440,5440,5440,0
20240705,123700,184934780,5440,5440,5440,5440,2500
20240705,123600,171334780,5430,5430,5430,5430,350
20240705,123500,169434280,5430,5420,5430,5420,1300
20240705,123400,162383280,5430,5430,5430,5430,1000
20240705,123300,156953280,5420,5420,5420,5420,451
20240705,123200,154508860,5420,5420,5420,5420,0
20240705,123100,154508860,5420,5420,5420,5420,0
20240705,123000,154508860,5420,5420,5420,5420,100
20240705,122900,153966860,5420,5420,5420,5420,712
20240705,122800,150107820,5420,5420,5420,5420,1000
20240705,122700,144687820,5420,5420,5420,5420,0
20240705,122600,144687820,5420,5420,5420,5420,1500
20240705,122500,136557820,5420,5420,5420,5420,2
20240705,122400,136546980,5430,5430,5430,5430,8
20240705,122300,136503540,5430,5420,5430,5420,480
20240705,122200,133898140,5430,5430,5430,5430,46
20240705,122100,133648360,5430,5430,5430,5430,170
20240705,122000,132725260,5430,5430,5430,5430,1
20240705,121900,132719830,5430,5430,5430,5430,0
20240705,121800,132719830,5430,5430,5430,5430,29
20240705,121700,132562360,5440,5440,5440,5440,0
20240705,121600,132562360,5440,5440,5440,5440,102
20240705,121500,132007480,5440,5440,5440,5440,1
20240705,121400,132002040,5450,5430,5450,5430,1898
20240705,121300,121689510,5440,5440,5440,5440,0
20240705,121200,121689510,5440,5440,5440,5440,6
20240705,121100,121656870,5440,5440,5440,5440,0
20240705,121000,121656870,5440,5440,5440,5440,0
20240705,120900,121656870,5440,5440,5440,5440,0
20240705,120800,121656870,5440,5440,5440,5440,0
20240705,120700,121656870,5440,5450,5450,5440,350
20240705,120600,119752370,5450,5450,5450,5450,600
20240705,120500,116482370,5440,5440,5440,5440,510
20240705,120400,113707970,5450,5440,5450,5430,1881
20240705,120300,103470440,5440,5440,5440,5440,0
20240705,120200,103470440,5440,5440,5440,5440,100
20240705,120100,102926440,5450,5450,5450,5450,110
20240705,120000,102326940,5450,5450,5450,5450,100
20240705,115900,101781940,5450,5450,5450,5450,30
20240705,115800,101618440,5450,5450,5450,5450,204
20240705,115700,100506640,5450,5450,5450,5450,0
20240705,115600,100506640,5450,5450,5450,5450,0
20240705,115500,100506640,5450,5450,5450,5450,0
20240705,115400,100506640,5450,5450,5450,5450,177
20240705,115300,99541990,5450,5450,5450,5450,1000
20240705,115200,94091990,5440,5440,5440,5440,0
20240705,115100,94091990,5440,5440,5440,5440,0
20240705,115000,94091990,5440,5440,5440,5440,0
20240705,114900,94091990,5440,5440,5440,5440,100
20240705,114800,93547990,5440,5440,5440,5440,57
20240705,114700,93237910,5440,5440,5440,5440,0
20240705,114600,93237910,5440,5440,5440,5440,1
20240705,114500,93232470,5440,5440,5440,5440,100
20240705,114400,92688470,5440,5440,5440,5440,1
20240705,114300,92683030,5440,5440,5440,5440,306
20240705,114200,91018390,5440,5440,5440,5440,3
20240705,114100,91002070,5440,5440,5440,5440,300
20240705,114000,89370070,5440,5440,5440,5440,0
20240705,113900,89370070,5440,5440,5440,5440,0
20240705,113800,89370070,5440,5440,5440,5440,200
20240705,113700,88282070,5430,5430,5430,5430,0
20240705,113600,88282070,5430,5430,5430,5430,0
20240705,113500,88282070,5430,5430,5430,5430,0
20240705,113400,88282070,5430,5430,5430,5430,0
20240705,113300,88282070,5430,5440,5440,5430,150
20240705,113200,87466100,5440,5440,5440,5440,0
20240705,113100,87466100,5440,5440,5440,5440,0
20240705,113000,87466100,5440,5440,5440,5440,0
20240705,112900,87466100,5440,5440,5440,5440,0
20240705,112800,87466100,5440,5440,5440,5440,622
20240705,112700,84082420,5430,5430,5430,5430,0
20240705,112600,84082420,5430,5430,5430,5430,0
20240705,112500,84082420,5430,5440,5440,5430,700
20240705,112400,80277420,5440,5440,5440,5440,0
20240705,112300,80277420,5440,5440,5440,5440,0
20240705,112200,80277420,5440,5440,5440,5440,0
20240705,112100,80277420,5440,5440,5440,5440,2
20240705,112000,80266540,5440,5440,5440,5440,0
20240705,111900,80266540,5440,5440,5440,5440,0
20240705,111800,80266540,5440,5430,5440,5430,272
20240705,111700,78789530,5440,5440,5440,5440,265
20240705,111600,77347930,5450,5440,5450,5440,446
20240705,111500,74921640,5430,5430,5430,5430,0
20240705,111400,74921640,5430,5430,5430,5430,0
20240705,111300,74921640,5430,5430,5430,5430,0
20240705,111200,74921640,5430,5430,5430,5430,24
20240705,111100,74791320,5440,5440,5440,5440,0
20240705,111000,74791320,5440,5440,5440,5440,0
20240705,110900,74791320,5440,5440,5440,5440,0
20240705,110800,74791320,5440,5440,5440,5440,100
20240705,110700,74247320,5430,5430,5430,5430,23
20240705,110600,74122430,5430,5430,5430,5430,0
20240705,110500,74122430,5430,5430,5430,5430,0
20240705,110400,74122430,5430,5430,5430,5430,23
20240705,110300,73997540,5430,5430,5430,5430,0
20240705,110200,73997540,5430,5430,5430,5430,0
20240705,110100,73997540,5430,5430,5430,5430,123
20240705,110000,73329650,5430,5430,5430,5430,0
20240705,105900,73329650,5430,5430,5430,5430,0
20240705,105800,73329650,5430,5430,5430,5430,23
20240705,105700,73204760,5430,5430,5430,5430,0
20240705,105600,73204760,5430,5430,5430,5430,0
20240705,105500,73204760,5430,5430,5430,5430,1
20240705,105400,73199330,5430,5430,5430,5430,32
20240705,105300,73025570,5430,5430,5430,5430,820
20240705,105200,68572970,5430,5430,5430,5430,21
20240705,105100,68458940,5430,5430,5430,5430,10
20240705,105000,68404640,5430,5430,5430,5430,0
20240705,104900,68404640,5430,5430,5430,5430,23
20240705,104800,68279750,5430,5430,5430,5430,0
20240705,104700,68279750,5430,5430,5430,5430,0
20240705,104600,68279750,5430,5430,5430,5430,0
20240705,104500,68279750,5430,5430,5430,5430,13
20240705,104400,68209160,5430,5430,5430,5430,0
20240705,104300,68209160,5430,5430,5430,5430,0
20240705,104200,68209160,5430,5440,5440,5430,51
20240705,104100,67931730,5450,5450,5450,5450,0
20240705,104000,67931730,5450,5450,5450,5450,247
20240705,103900,66585580,5450,5430,5450,5430,446
20240705,103800,64161440,5430,5440,5440,5430,859
20240705,103700,59497020,5440,5440,5440,5440,5
20240705,103600,59469820,5450,5440,5450,5440,95
20240705,103500,58952920,5430,5430,5430,5430,0
20240705,103400,58952920,5430,5430,5430,5430,9
20240705,103300,58904050,5440,5440,5440,5440,5
20240705,103200,58876850,5440,5440,5440,5440,0
20240705,103100,58876850,5440,5440,5440,5440,0
20240705,103000,58876850,5440,5440,5440,5430,157
20240705,102900,58023040,5430,5430,5430,5430,20
20240705,102800,57914440,5430,5430,5430,5430,0
20240705,102700,57914440,5430,5430,5430,5430,0
20240705,102600,57914440,5430,5440,5440,5430,130
20240705,102500,57207580,5440,5450,5450,5440,40
20240705,102400,56989780,5450,5450,5450,5450,50
20240705,102300,56717280,5440,5440,5440,5440,0
20240705,102200,56717280,5440,5440,5440,5440,2000
20240705,102100,45837280,5450,5450,5450,5450,0
20240705,102000,45837280,5450,5450,5450,5450,0
20240705,101900,45837280,5450,5450,5450,5450,1
20240705,101800,45831830,5430,5440,5440,5430,31
20240705,101700,45663400,5430,5430,5430,5430,0
20240705,101600,45663400,5430,5430,5430,5430,0
20240705,101500,45663400,5430,5430,5430,5430,0
20240705,101400,45663400,5430,5430,5430,5430,45
20240705,101300,45419050,5430,5440,5440,5430,23
20240705,101200,45294060,5450,5440,5450,5440,202
20240705,101100,44193180,5430,5430,5430,5430,112
20240705,101000,43585020,5430,5430,5430,5430,0
20240705,100900,43585020,5430,5430,5430,5430,0
20240705,100800,43585020,5430,5430,5430,5430,0
20240705,100700,43585020,5430,5430,5430,5430,0
20240705,100600,43585020,5430,5430,5430,5430,0
20240705,100500,43585020,5430,5430,5430,5430,0
20240705,100400,43585020,5430,5430,5430,5430,0
20240705,100300,43585020,5430,5430,5430,5430,7
20240705,100200,43547010,5440,5440,5440,5440,1
20240705,100100,43541570,5430,5440,5440,5430,6
20240705,100000,43508940,5430,5430,5430,5430,0
20240705,095900,43508940,5430,5430,5430,5430,71
20240705,095800,43123410,5440,5440,5440,5440,0
20240705,095700,43123410,5440,5440,5440,5440,0
20240705,095600,43123410,5440,5440,5440,5440,13
20240705,095500,43052690,5430,5430,5430,5430,50
20240705,095400,42781190,5440,5440,5440,5440,1
20240705,095300,42775750,5430,5430,5430,5430,12
20240705,095200,42710590,5430,5430,5430,5430,39
20240705,095100,42498820,5430,5430,5430,5430,23
20240705,095000,42373930,5440,5440,5440,5440,0
20240705,094900,42373930,5440,5440,5440,5440,500
20240705,094800,39653930,5440,5420,5440,5420,113
20240705,094700,39039670,5420,5420,5420,5420,150
20240705,094600,38226670,5420,5420,5420,5420,23
20240705,094500,38102010,5440,5440,5440,5440,2
20240705,094400,38091130,5440,5440,5440,5440,3
20240705,094300,38074810,5420,5420,5420,5420,40
20240705,094200,37858010,5440,5440,5440,5440,1
20240705,094100,37852570,5420,5420,5420,5420,23
20240705,094000,37727910,5440,5440,5440,5440,12
20240705,093900,37662630,5440,5410,5440,5410,6
20240705,093800,37630140,5410,5430,5430,5410,499
20240705,093700,34925050,5440,5430,5440,5430,100
20240705,093600,34381430,5420,5430,5430,5420,644
20240705,093500,30889340,5430,5430,5430,5430,1
20240705,093400,30883910,5440,5440,5440,5440,10
20240705,093300,30829510,5440,5440,5440,5440,15
20240705,093200,30747910,5430,5430,5430,5430,442
20240705,093100,28347850,5430,5430,5430,5430,0
20240705,093000,28347850,5430,5430,5430,5430,1
20240705,092900,28342420,5420,5420,5420,5420,0
20240705,092800,28342420,5420,5420,5420,5420,10
20240705,092700,28288220,5420,5420,5420,5420,12
20240705,092600,28223180,5420,5420,5420,5420,2
20240705,092500,28212340,5420,5440,5440,5410,931
20240705,092400,23164930,5430,5430,5430,5430,0
20240705,092300,23164930,5430,5440,5440,5430,432
20240705,092200,20816350,5440,5440,5450,5440,22
20240705,092100,20696490,5450,5440,5450,5440,332
20240705,092000,18889430,5450,5440,5450,5440,106
20240705,091900,18311770,5440,5430,5440,5430,292
20240705,091800,16725210,5430,5430,5430,5430,25
20240705,091700,16589460,5430,5430,5430,5430,0
20240705,091600,16589460,5430,5430,5430,5430,0
20240705,091500,16589460,5430,5430,5430,5430,2
20240705,091400,16578600,5430,5430,5430,5430,0
20240705,091300,16578600,5430,5430,5430,5430,5
20240705,091200,16551450,5440,5430,5440,5430,186
20240705,091100,15541450,5450,5450,5450,5450,0
20240705,091000,15541450,5450,5450,5450,5450,0
20240705,090900,15541450,5450,5450,5450,5450,2
20240705,090800,15530550,5450,5450,5450,5450,400
20240705,090700,13350550,5450,5440,5450,5440,500
20240705,090600,10625590,5440,5440,5440,5440,130
20240705,090500,9918390,5440,5440,5440,5440,0
20240705,090400,9918390,5440,5440,5440,5440,370
20240705,090300,7905590,5440,5440,5440,5440,0
20240705,090200,7905590,5440,5450,5450,5440,5
20240705,090100,7878380,5440,5430,5440,5430,31
20240705,090000,7709850,5430,5410,5430,5410,1425