KissMeData/005990/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,184800,49405420,8390,8390,8390,8390,989
20240709,184700,49405420,8390,8390,8390,8390,0
20240709,184600,49405420,8390,8390,8390,8390,0
20240709,184500,49405420,8390,8390,8390,8390,0
20240709,184400,49405420,8390,8390,8390,8390,0
20240709,184300,49405420,8390,8390,8390,8390,0
20240709,184200,49405420,8390,8390,8390,8390,0
20240709,184100,49405420,8390,8390,8390,8390,0
20240709,184000,49405420,8390,8390,8390,8390,0
20240709,183900,49405420,8390,8390,8390,8390,0
20240709,183800,49405420,8390,8390,8390,8390,0
20240709,183700,49405420,8390,8390,8390,8390,0
20240709,183600,49405420,8390,8390,8390,8390,0
20240709,183500,49405420,8390,8390,8390,8390,0
20240709,183400,49405420,8390,8390,8390,8390,0
20240709,183300,49405420,8390,8390,8390,8390,0
20240709,183200,49405420,8390,8390,8390,8390,0
20240709,183100,49405420,8390,8390,8390,8390,0
20240709,183000,49405420,8390,8390,8390,8390,0
20240709,182900,49405420,8390,8390,8390,8390,0
20240709,182800,49405420,8390,8390,8390,8390,0
20240709,182700,49405420,8390,8390,8390,8390,0
20240709,182600,49405420,8390,8390,8390,8390,0
20240709,182500,49405420,8390,8390,8390,8390,0
20240709,182400,49405420,8390,8390,8390,8390,0
20240709,182300,49405420,8390,8390,8390,8390,0
20240709,182200,49405420,8390,8390,8390,8390,0
20240709,182100,49405420,8390,8390,8390,8390,0
20240709,182000,49405420,8390,8390,8390,8390,0
20240709,181900,49405420,8390,8390,8390,8390,0
20240709,181800,49405420,8390,8390,8390,8390,989
20240709,181700,49405420,8390,8390,8390,8390,0
20240709,181600,49405420,8390,8390,8390,8390,0
20240709,181500,49405420,8390,8390,8390,8390,0
20240709,181400,49405420,8390,8390,8390,8390,0
20240709,181300,49405420,8390,8390,8390,8390,0
20240709,181200,49405420,8390,8390,8390,8390,0
20240709,181100,49405420,8390,8390,8390,8390,0
20240709,181000,49405420,8390,8390,8390,8390,0
20240709,180900,49405420,8390,8390,8390,8390,0
20240709,180800,49405420,8390,8390,8390,8390,0
20240709,180700,49405420,8390,8390,8390,8390,0
20240709,180600,49405420,8390,8390,8390,8390,0
20240709,180500,49405420,8390,8390,8390,8390,0
20240709,180400,49405420,8390,8390,8390,8390,0
20240709,180300,49405420,8390,8390,8390,8390,0
20240709,180200,49405420,8390,8390,8390,8390,0
20240709,180100,49405420,8390,8390,8390,8390,0
20240709,180000,49405420,8390,8390,8390,8390,0
20240709,175900,49405420,8390,8390,8390,8390,0
20240709,175800,49405420,8390,8390,8390,8390,0
20240709,175700,49405420,8390,8390,8390,8390,0
20240709,175600,49405420,8390,8390,8390,8390,0
20240709,175500,49405420,8390,8390,8390,8390,0
20240709,175400,49405420,8390,8390,8390,8390,0
20240709,175300,49405420,8390,8390,8390,8390,0
20240709,175200,49405420,8390,8390,8390,8390,0
20240709,175100,49405420,8390,8390,8390,8390,0
20240709,175000,49405420,8390,8390,8390,8390,0
20240709,174900,49405420,8390,8390,8390,8390,0
20240709,174800,49405420,8390,8390,8390,8390,989
20240709,174700,49405420,8390,8390,8390,8390,0
20240709,174600,49405420,8390,8390,8390,8390,0
20240709,174500,49405420,8390,8390,8390,8390,0
20240709,174400,49405420,8390,8390,8390,8390,0
20240709,174300,49405420,8390,8390,8390,8390,0
20240709,174200,49405420,8390,8390,8390,8390,0
20240709,174100,49405420,8390,8390,8390,8390,0
20240709,174000,49405420,8390,8390,8390,8390,0
20240709,173900,49405420,8390,8390,8390,8390,0
20240709,173800,49405420,8390,8390,8390,8390,0
20240709,173700,49405420,8390,8390,8390,8390,0
20240709,173600,49405420,8390,8390,8390,8390,0
20240709,173500,49405420,8390,8390,8390,8390,0
20240709,173400,49405420,8390,8390,8390,8390,0
20240709,173300,49405420,8390,8390,8390,8390,0
20240709,173200,49405420,8390,8390,8390,8390,0
20240709,173100,49405420,8390,8390,8390,8390,0
20240709,173000,49405420,8390,8390,8390,8390,0
20240709,172900,49405420,8390,8390,8390,8390,0
20240709,172800,49405420,8390,8390,8390,8390,0
20240709,172700,49405420,8390,8390,8390,8390,0
20240709,172600,49405420,8390,8390,8390,8390,0
20240709,172500,49405420,8390,8390,8390,8390,0
20240709,172400,49405420,8390,8390,8390,8390,0
20240709,172300,49405420,8390,8390,8390,8390,0
20240709,172200,49405420,8390,8390,8390,8390,0
20240709,172100,49405420,8390,8390,8390,8390,0
20240709,172000,49405420,8390,8390,8390,8390,0
20240709,171900,49405420,8390,8390,8390,8390,0
20240709,171800,49405420,8390,8390,8390,8390,989
20240709,171700,49405420,8390,8390,8390,8390,0
20240709,171600,49405420,8390,8390,8390,8390,0
20240709,171500,49405420,8390,8390,8390,8390,0
20240709,171400,49405420,8390,8390,8390,8390,0
20240709,171300,49405420,8390,8390,8390,8390,0
20240709,171200,49405420,8390,8390,8390,8390,0
20240709,171100,49405420,8390,8390,8390,8390,0
20240709,171000,49405420,8390,8390,8390,8390,0
20240709,170900,49405420,8390,8390,8390,8390,0
20240709,170800,49405420,8390,8390,8390,8390,0
20240709,170700,49405420,8390,8390,8390,8390,0
20240709,170600,49405420,8390,8390,8390,8390,0
20240709,170500,49405420,8390,8390,8390,8390,0
20240709,170400,49405420,8390,8390,8390,8390,0
20240709,170300,49405420,8390,8390,8390,8390,0
20240709,170200,49405420,8390,8390,8390,8390,0
20240709,170100,49405420,8390,8390,8390,8390,0
20240709,170000,49405420,8390,8390,8390,8390,0
20240709,165900,49405420,8390,8390,8390,8390,0
20240709,165800,49405420,8390,8390,8390,8390,0
20240709,165700,49405420,8390,8390,8390,8390,0
20240709,165600,49405420,8390,8390,8390,8390,0
20240709,165500,49405420,8390,8390,8390,8390,0
20240709,165400,49405420,8390,8390,8390,8390,0
20240709,165300,49405420,8390,8390,8390,8390,0
20240709,165200,49405420,8390,8390,8390,8390,0
20240709,165100,49405420,8390,8390,8390,8390,0
20240709,165000,49405420,8390,8390,8390,8390,0
20240709,164900,49405420,8390,8390,8390,8390,0
20240709,164800,49405420,8390,8390,8390,8390,989
20240709,164700,49405420,8390,8390,8390,8390,0
20240709,164600,49405420,8390,8390,8390,8390,0
20240709,164500,49405420,8390,8390,8390,8390,0
20240709,164400,49405420,8390,8390,8390,8390,0
20240709,164300,49405420,8390,8390,8390,8390,0
20240709,164200,49405420,8390,8390,8390,8390,0
20240709,164100,49405420,8390,8390,8390,8390,0
20240709,164000,49405420,8390,8390,8390,8390,0
20240709,163900,49405420,8390,8390,8390,8390,0
20240709,163800,49405420,8390,8390,8390,8390,0
20240709,163700,49405420,8390,8390,8390,8390,0
20240709,163600,49405420,8390,8390,8390,8390,0
20240709,163500,49405420,8390,8390,8390,8390,0
20240709,163400,49405420,8390,8390,8390,8390,0
20240709,163300,49405420,8390,8390,8390,8390,0
20240709,163200,49405420,8390,8390,8390,8390,0
20240709,163100,49405420,8390,8390,8390,8390,0
20240709,163000,49405420,8390,8390,8390,8390,0
20240709,162900,49405420,8390,8390,8390,8390,0
20240709,162800,49405420,8390,8390,8390,8390,0
20240709,162700,49405420,8390,8390,8390,8390,0
20240709,162600,49405420,8390,8390,8390,8390,0
20240709,162500,49405420,8390,8390,8390,8390,0
20240709,162400,49405420,8390,8390,8390,8390,0
20240709,162300,49405420,8390,8390,8390,8390,0
20240709,162200,49405420,8390,8390,8390,8390,0
20240709,162100,49405420,8390,8390,8390,8390,0
20240709,162000,49405420,8390,8390,8390,8390,0
20240709,161900,49405420,8390,8390,8390,8390,0
20240709,161800,49405420,8390,8390,8390,8390,989
20240709,161700,49405420,8390,8390,8390,8390,0
20240709,161600,49405420,8390,8390,8390,8390,0
20240709,161500,49405420,8390,8390,8390,8390,0
20240709,161400,49405420,8390,8390,8390,8390,0
20240709,161300,49405420,8390,8390,8390,8390,0
20240709,161200,49405420,8390,8390,8390,8390,0
20240709,161100,49405420,8390,8390,8390,8390,0
20240709,161000,49405420,8390,8390,8390,8390,0
20240709,160900,49405420,8390,8390,8390,8390,0
20240709,160800,49405420,8390,8390,8390,8390,0
20240709,160700,49405420,8390,8390,8390,8390,0
20240709,160600,49405420,8390,8390,8390,8390,0
20240709,160500,49405420,8390,8390,8390,8390,0
20240709,160400,49405420,8390,8390,8390,8390,0
20240709,160300,49405420,8390,8390,8390,8390,0
20240709,160200,49405420,8390,8390,8390,8390,0
20240709,160100,49405420,8390,8390,8390,8390,0
20240709,160000,49405420,8390,8390,8390,8390,0
20240709,155900,49405420,8390,8390,8390,8390,0
20240709,155800,49405420,8390,8390,8390,8390,0
20240709,155700,49405420,8390,8390,8390,8390,0
20240709,155600,49405420,8390,8390,8390,8390,0
20240709,155500,49405420,8390,8390,8390,8390,0
20240709,155400,49405420,8390,8390,8390,8390,0
20240709,155300,49405420,8390,8390,8390,8390,0
20240709,155200,49405420,8390,8390,8390,8390,0
20240709,155100,49405420,8390,8390,8390,8390,0
20240709,155000,49405420,8390,8390,8390,8390,0
20240709,154900,49405420,8390,8390,8390,8390,0
20240709,154800,49405420,8390,8390,8390,8390,989
20240709,154700,49405420,8390,8390,8390,8390,0
20240709,154600,49405420,8390,8390,8390,8390,0
20240709,154500,49405420,8390,8390,8390,8390,0
20240709,154400,49405420,8390,8390,8390,8390,0
20240709,154300,49405420,8390,8390,8390,8390,0
20240709,154200,49405420,8390,8390,8390,8390,0
20240709,154100,49405420,8390,8390,8390,8390,0
20240709,154000,49405420,8390,8390,8390,8390,0
20240709,153900,49405420,8390,8390,8390,8390,0
20240709,153800,49405420,8390,8390,8390,8390,0
20240709,153700,49405420,8390,8390,8390,8390,0
20240709,153600,49405420,8390,8390,8390,8390,0
20240709,153500,49405420,8390,8390,8390,8390,0
20240709,153400,49405420,8390,8390,8390,8390,0
20240709,153300,49405420,8390,8390,8390,8390,0
20240709,153200,49405420,8390,8390,8390,8390,0
20240709,153100,49405420,8390,8390,8390,8390,0
20240709,153000,49405420,8390,8390,8390,8390,989
20240709,152900,41107710,8390,8390,8390,8390,0
20240709,152800,41107710,8390,8390,8390,8390,0
20240709,152700,41107710,8390,8390,8390,8390,0
20240709,152600,41107710,8390,8390,8390,8390,0
20240709,152500,41107710,8390,8390,8390,8390,0
20240709,152400,41107710,8390,8390,8390,8390,0
20240709,152300,41107710,8390,8390,8390,8390,0
20240709,152200,41107710,8390,8390,8390,8390,0
20240709,152100,41107710,8390,8390,8390,8390,0
20240709,152000,41107710,8390,8390,8390,8390,0
20240709,151900,41107710,8390,8390,8390,8390,1
20240709,151800,41099320,8410,8410,8410,8410,0
20240709,151700,41099320,8410,8410,8410,8410,0
20240709,151600,41099320,8410,8410,8410,8410,0
20240709,151500,41099320,8410,8410,8410,8410,0
20240709,151400,41099320,8410,8410,8410,8410,0
20240709,151300,41099320,8410,8410,8410,8410,0
20240709,151200,41099320,8410,8410,8410,8410,0
20240709,151100,41099320,8410,8410,8410,8410,0
20240709,151000,41099320,8410,8410,8410,8410,0
20240709,150900,41099320,8410,8410,8410,8410,0
20240709,150800,41099320,8410,8410,8410,8410,0
20240709,150700,41099320,8410,8410,8410,8410,0
20240709,150600,41099320,8410,8410,8410,8410,11
20240709,150500,41006810,8390,8390,8390,8390,0
20240709,150400,41006810,8390,8390,8390,8390,0
20240709,150300,41006810,8390,8390,8390,8390,0
20240709,150200,41006810,8390,8390,8390,8390,0
20240709,150100,41006810,8390,8390,8390,8390,0
20240709,150000,41006810,8390,8390,8390,8390,15
20240709,145900,40880960,8390,8390,8390,8390,0
20240709,145800,40880960,8390,8390,8390,8390,0
20240709,145700,40880960,8390,8390,8390,8390,0
20240709,145600,40880960,8390,8390,8390,8390,0
20240709,145500,40880960,8390,8390,8390,8390,0
20240709,145400,40880960,8390,8390,8390,8390,0
20240709,145300,40880960,8390,8390,8390,8390,0
20240709,145200,40880960,8390,8390,8390,8390,0
20240709,145100,40880960,8390,8390,8390,8390,0
20240709,145000,40880960,8390,8390,8390,8390,0
20240709,144900,40880960,8390,8390,8390,8390,0
20240709,144800,40880960,8390,8390,8390,8390,0
20240709,144700,40880960,8390,8390,8390,8390,0
20240709,144600,40880960,8390,8390,8390,8390,0
20240709,144500,40880960,8390,8390,8390,8390,5
20240709,144400,40839010,8390,8390,8390,8390,0
20240709,144300,40839010,8390,8390,8390,8390,0
20240709,144200,40839010,8390,8390,8390,8390,0
20240709,144100,40839010,8390,8390,8390,8390,5
20240709,144000,40797060,8390,8390,8390,8390,0
20240709,143900,40797060,8390,8390,8390,8390,0
20240709,143800,40797060,8390,8390,8390,8390,0
20240709,143700,40797060,8390,8390,8390,8390,0
20240709,143600,40797060,8390,8390,8390,8390,0
20240709,143500,40797060,8390,8390,8390,8390,32
20240709,143400,40528580,8390,8390,8390,8390,0
20240709,143300,40528580,8390,8390,8390,8390,0
20240709,143200,40528580,8390,8390,8390,8390,0
20240709,143100,40528580,8390,8390,8390,8390,0
20240709,143000,40528580,8390,8390,8390,8390,1
20240709,142900,40520190,8420,8420,8420,8420,0
20240709,142800,40520190,8420,8420,8420,8420,0
20240709,142700,40520190,8420,8390,8420,8390,40
20240709,142600,40184380,8410,8410,8410,8410,0
20240709,142500,40184380,8410,8410,8410,8410,0
20240709,142400,40184380,8410,8410,8410,8410,0
20240709,142300,40184380,8410,8410,8410,8410,0
20240709,142200,40184380,8410,8410,8410,8410,200
20240709,142100,38502380,8400,8380,8400,8380,86
20240709,142000,37780970,8380,8370,8390,8370,460
20240709,141900,33930160,8370,8370,8370,8370,0
20240709,141800,33930160,8370,8370,8370,8370,0
20240709,141700,33930160,8370,8370,8370,8370,0
20240709,141600,33930160,8370,8370,8370,8370,0
20240709,141500,33930160,8370,8370,8370,8370,0
20240709,141400,33930160,8370,8370,8370,8370,0
20240709,141300,33930160,8370,8370,8370,8370,0
20240709,141200,33930160,8370,8370,8370,8370,0
20240709,141100,33930160,8370,8370,8370,8370,6
20240709,141000,33879940,8380,8380,8380,8380,0
20240709,140900,33879940,8380,8380,8380,8380,0
20240709,140800,33879940,8380,8380,8380,8380,0
20240709,140700,33879940,8380,8380,8380,8380,0
20240709,140600,33879940,8380,8380,8380,8380,0
20240709,140500,33879940,8380,8380,8380,8380,0
20240709,140400,33879940,8380,8380,8380,8380,0
20240709,140300,33879940,8380,8380,8380,8380,0
20240709,140200,33879940,8380,8380,8380,8380,0
20240709,140100,33879940,8380,8380,8380,8380,0
20240709,140000,33879940,8380,8380,8380,8380,0
20240709,135900,33879940,8380,8380,8380,8380,0
20240709,135800,33879940,8380,8380,8380,8380,0
20240709,135700,33879940,8380,8380,8380,8380,0
20240709,135600,33879940,8380,8380,8380,8380,0
20240709,135500,33879940,8380,8380,8380,8380,0
20240709,135400,33879940,8380,8380,8380,8380,1
20240709,135300,33871560,8370,8370,8370,8370,0
20240709,135200,33871560,8370,8370,8370,8370,0
20240709,135100,33871560,8370,8370,8370,8370,0
20240709,135000,33871560,8370,8370,8370,8370,0
20240709,134900,33871560,8370,8370,8370,8370,0
20240709,134800,33871560,8370,8370,8370,8370,0
20240709,134700,33871560,8370,8370,8370,8370,0
20240709,134600,33871560,8370,8370,8370,8370,0
20240709,134500,33871560,8370,8370,8370,8370,0
20240709,134400,33871560,8370,8370,8370,8370,0
20240709,134300,33871560,8370,8370,8370,8370,0
20240709,134200,33871560,8370,8370,8370,8370,0
20240709,134100,33871560,8370,8370,8370,8370,0
20240709,134000,33871560,8370,8370,8370,8370,0
20240709,133900,33871560,8370,8370,8370,8370,0
20240709,133800,33871560,8370,8370,8370,8370,0
20240709,133700,33871560,8370,8370,8370,8370,0
20240709,133600,33871560,8370,8370,8370,8370,0
20240709,133500,33871560,8370,8370,8370,8370,0
20240709,133400,33871560,8370,8370,8370,8370,0
20240709,133300,33871560,8370,8370,8370,8370,0
20240709,133200,33871560,8370,8370,8370,8370,0
20240709,133100,33871560,8370,8370,8370,8370,0
20240709,133000,33871560,8370,8370,8370,8370,31
20240709,132900,33612090,8380,8380,8380,8380,0
20240709,132800,33612090,8380,8380,8380,8380,0
20240709,132700,33612090,8380,8380,8380,8380,0
20240709,132600,33612090,8380,8380,8380,8380,0
20240709,132500,33612090,8380,8380,8380,8380,0
20240709,132400,33612090,8380,8380,8380,8380,0
20240709,132300,33612090,8380,8380,8380,8380,0
20240709,132200,33612090,8380,8380,8380,8380,0
20240709,132100,33612090,8380,8380,8380,8380,0
20240709,132000,33612090,8380,8380,8380,8380,0
20240709,131900,33612090,8380,8380,8380,8380,0
20240709,131800,33612090,8380,8380,8380,8380,7
20240709,131700,33553430,8380,8380,8380,8380,0
20240709,131600,33553430,8380,8380,8380,8380,0
20240709,131500,33553430,8380,8380,8380,8380,0
20240709,131400,33553430,8380,8380,8380,8380,0
20240709,131300,33553430,8380,8380,8380,8380,0
20240709,131200,33553430,8380,8380,8380,8380,0
20240709,131100,33553430,8380,8380,8380,8380,0
20240709,131000,33553430,8380,8380,8380,8380,0
20240709,130900,33553430,8380,8380,8380,8380,0
20240709,130800,33553430,8380,8380,8380,8380,0
20240709,130700,33553430,8380,8380,8380,8380,0
20240709,130600,33553430,8380,8380,8380,8380,0
20240709,130500,33553430,8380,8380,8380,8380,0
20240709,130400,33553430,8380,8380,8380,8380,0
20240709,130300,33553430,8380,8380,8380,8380,0
20240709,130200,33553430,8380,8380,8380,8380,0
20240709,130100,33553430,8380,8380,8380,8380,0
20240709,130000,33553430,8380,8380,8380,8380,0
20240709,125900,33553430,8380,8380,8380,8380,0
20240709,125800,33553430,8380,8380,8380,8380,0
20240709,125700,33553430,8380,8380,8380,8380,0
20240709,125600,33553430,8380,8380,8380,8380,12
20240709,125500,33452870,8380,8380,8380,8380,0
20240709,125400,33452870,8380,8380,8380,8380,0
20240709,125300,33452870,8380,8380,8380,8380,0
20240709,125200,33452870,8380,8380,8380,8380,0
20240709,125100,33452870,8380,8380,8380,8380,0
20240709,125000,33452870,8380,8380,8380,8380,0
20240709,124900,33452870,8380,8380,8380,8380,0
20240709,124800,33452870,8380,8380,8380,8380,0
20240709,124700,33452870,8380,8380,8380,8380,2
20240709,124600,33436110,8380,8380,8380,8380,0
20240709,124500,33436110,8380,8380,8380,8380,0
20240709,124400,33436110,8380,8380,8380,8380,0
20240709,124300,33436110,8380,8380,8380,8380,0
20240709,124200,33436110,8380,8380,8380,8380,0
20240709,124100,33436110,8380,8380,8380,8380,0
20240709,124000,33436110,8380,8380,8380,8380,0
20240709,123900,33436110,8380,8380,8380,8380,0
20240709,123800,33436110,8380,8380,8380,8380,0
20240709,123700,33436110,8380,8380,8380,8380,0
20240709,123600,33436110,8380,8380,8380,8380,0
20240709,123500,33436110,8380,8380,8380,8380,0
20240709,123400,33436110,8380,8380,8380,8380,0
20240709,123300,33436110,8380,8380,8380,8380,0
20240709,123200,33436110,8380,8380,8380,8380,0
20240709,123100,33436110,8380,8380,8380,8380,0
20240709,123000,33436110,8380,8380,8380,8380,0
20240709,122900,33436110,8380,8380,8380,8380,0
20240709,122800,33436110,8380,8380,8380,8380,0
20240709,122700,33436110,8380,8380,8380,8380,0
20240709,122600,33436110,8380,8380,8380,8380,0
20240709,122500,33436110,8380,8380,8380,8380,0
20240709,122400,33436110,8380,8380,8380,8380,0
20240709,122300,33436110,8380,8380,8380,8380,0
20240709,122200,33436110,8380,8380,8380,8380,0
20240709,122100,33436110,8380,8380,8380,8380,0
20240709,122000,33436110,8380,8380,8380,8380,200
20240709,121900,31760110,8380,8380,8380,8380,0
20240709,121800,31760110,8380,8380,8380,8380,0
20240709,121700,31760110,8380,8380,8380,8380,0
20240709,121600,31760110,8380,8380,8380,8380,0
20240709,121500,31760110,8380,8380,8380,8380,0
20240709,121400,31760110,8380,8380,8380,8380,0
20240709,121300,31760110,8380,8380,8380,8380,0
20240709,121200,31760110,8380,8380,8380,8380,0
20240709,121100,31760110,8380,8380,8380,8380,0
20240709,121000,31760110,8380,8380,8380,8380,0
20240709,120900,31760110,8380,8380,8380,8380,0
20240709,120800,31760110,8380,8380,8380,8380,0
20240709,120700,31760110,8380,8380,8380,8380,0
20240709,120600,31760110,8380,8380,8380,8380,0
20240709,120500,31760110,8380,8380,8380,8380,1
20240709,120400,31751730,8370,8370,8370,8370,0
20240709,120300,31751730,8370,8370,8370,8370,0
20240709,120200,31751730,8370,8370,8370,8370,0
20240709,120100,31751730,8370,8370,8370,8370,100
20240709,120000,30914730,8370,8370,8370,8370,44
20240709,115900,30546450,8370,8370,8370,8370,0
20240709,115800,30546450,8370,8370,8370,8370,0
20240709,115700,30546450,8370,8370,8370,8370,0
20240709,115600,30546450,8370,8370,8370,8370,500
20240709,115500,26361450,8380,8380,8380,8380,0
20240709,115400,26361450,8380,8380,8380,8380,0
20240709,115300,26361450,8380,8380,8380,8380,0
20240709,115200,26361450,8380,8380,8380,8380,0
20240709,115100,26361450,8380,8380,8380,8380,0
20240709,115000,26361450,8380,8380,8380,8380,0
20240709,114900,26361450,8380,8380,8380,8380,0
20240709,114800,26361450,8380,8380,8380,8380,0
20240709,114700,26361450,8380,8380,8380,8380,8
20240709,114600,26294410,8370,8370,8370,8370,0
20240709,114500,26294410,8370,8370,8370,8370,0
20240709,114400,26294410,8370,8370,8370,8370,0
20240709,114300,26294410,8370,8370,8370,8370,33
20240709,114200,26018200,8380,8380,8380,8380,0
20240709,114100,26018200,8380,8380,8380,8380,0
20240709,114000,26018200,8380,8380,8380,8380,20
20240709,113900,25850600,8370,8370,8370,8370,0
20240709,113800,25850600,8370,8370,8370,8370,0
20240709,113700,25850600,8370,8370,8370,8370,0
20240709,113600,25850600,8370,8370,8370,8370,0
20240709,113500,25850600,8370,8370,8370,8370,0
20240709,113400,25850600,8370,8370,8370,8370,0
20240709,113300,25850600,8370,8370,8370,8370,0
20240709,113200,25850600,8370,8370,8370,8370,0
20240709,113100,25850600,8370,8370,8370,8370,0
20240709,113000,25850600,8370,8370,8370,8370,0
20240709,112900,25850600,8370,8370,8370,8370,0
20240709,112800,25850600,8370,8370,8370,8370,0
20240709,112700,25850600,8370,8370,8370,8370,0
20240709,112600,25850600,8370,8370,8370,8370,0
20240709,112500,25850600,8370,8370,8370,8370,0
20240709,112400,25850600,8370,8370,8370,8370,0
20240709,112300,25850600,8370,8370,8370,8370,1
20240709,112200,25842230,8360,8360,8360,8360,0
20240709,112100,25842230,8360,8360,8360,8360,90
20240709,112000,25089830,8360,8360,8360,8360,0
20240709,111900,25089830,8360,8360,8360,8360,0
20240709,111800,25089830,8360,8360,8360,8360,0
20240709,111700,25089830,8360,8360,8360,8360,0
20240709,111600,25089830,8360,8360,8360,8360,0
20240709,111500,25089830,8360,8360,8360,8360,0
20240709,111400,25089830,8360,8360,8360,8360,0
20240709,111300,25089830,8360,8360,8360,8360,0
20240709,111200,25089830,8360,8360,8360,8360,0
20240709,111100,25089830,8360,8360,8360,8360,0
20240709,111000,25089830,8360,8360,8360,8360,0
20240709,110900,25089830,8360,8360,8360,8360,0
20240709,110800,25089830,8360,8360,8360,8360,0
20240709,110700,25089830,8360,8360,8360,8360,0
20240709,110600,25089830,8360,8360,8360,8360,0
20240709,110500,25089830,8360,8360,8360,8360,5
20240709,110400,25048030,8360,8360,8360,8360,44
20240709,110300,24680190,8360,8360,8360,8360,16
20240709,110200,24546430,8360,8360,8360,8360,3
20240709,110100,24521350,8360,8360,8360,8360,0
20240709,110000,24521350,8360,8360,8360,8360,0
20240709,105900,24521350,8360,8360,8360,8360,1
20240709,105800,24512990,8350,8390,8390,8350,1275
20240709,105700,13842280,8390,8390,8390,8390,0
20240709,105600,13842280,8390,8390,8390,8390,0
20240709,105500,13842280,8390,8390,8390,8390,10
20240709,105400,13758380,8400,8400,8400,8400,0
20240709,105300,13758380,8400,8400,8400,8400,0
20240709,105200,13758380,8400,8400,8400,8400,0
20240709,105100,13758380,8400,8400,8400,8400,0
20240709,105000,13758380,8400,8400,8400,8400,0
20240709,104900,13758380,8400,8400,8400,8400,0
20240709,104800,13758380,8400,8400,8400,8400,0
20240709,104700,13758380,8400,8400,8400,8400,0
20240709,104600,13758380,8400,8400,8400,8400,2
20240709,104500,13741580,8400,8380,8400,8380,153
20240709,104400,12457920,8370,8370,8370,8370,0
20240709,104300,12457920,8370,8370,8370,8370,0
20240709,104200,12457920,8370,8370,8370,8370,0
20240709,104100,12457920,8370,8370,8370,8370,0
20240709,104000,12457920,8370,8370,8370,8370,0
20240709,103900,12457920,8370,8370,8370,8370,1
20240709,103800,12449550,8370,8370,8370,8370,0
20240709,103700,12449550,8370,8370,8370,8370,0
20240709,103600,12449550,8370,8370,8370,8370,150
20240709,103500,11194050,8380,8380,8380,8380,0
20240709,103400,11194050,8380,8380,8380,8380,0
20240709,103300,11194050,8380,8380,8380,8380,3
20240709,103200,11168910,8370,8370,8370,8370,0
20240709,103100,11168910,8370,8370,8370,8370,0
20240709,103000,11168910,8370,8370,8370,8370,0
20240709,102900,11168910,8370,8370,8370,8370,0
20240709,102800,11168910,8370,8370,8370,8370,0
20240709,102700,11168910,8370,8380,8380,8370,66
20240709,102600,10616050,8400,8420,8420,8400,101
20240709,102500,9767250,8420,8420,8420,8420,0
20240709,102400,9767250,8420,8420,8420,8420,0
20240709,102300,9767250,8420,8420,8420,8420,0
20240709,102200,9767250,8420,8420,8420,8420,3
20240709,102100,9741990,8420,8420,8420,8420,0
20240709,102000,9741990,8420,8420,8420,8420,0
20240709,101900,9741990,8420,8420,8420,8420,0
20240709,101800,9741990,8420,8420,8420,8420,9
20240709,101700,9666210,8420,8420,8420,8420,0
20240709,101600,9666210,8420,8420,8420,8420,0
20240709,101500,9666210,8420,8420,8420,8420,0
20240709,101400,9666210,8420,8420,8420,8420,5
20240709,101300,9624110,8430,8430,8430,8430,0
20240709,101200,9624110,8430,8430,8430,8430,24
20240709,101100,9421790,8420,8420,8420,8420,0
20240709,101000,9421790,8420,8420,8420,8420,10
20240709,100900,9337590,8420,8420,8420,8420,0
20240709,100800,9337590,8420,8420,8420,8420,2
20240709,100700,9320750,8430,8430,8430,8430,0
20240709,100600,9320750,8430,8430,8430,8430,0
20240709,100500,9320750,8430,8430,8430,8430,0
20240709,100400,9320750,8430,8430,8430,8430,704
20240709,100300,3386030,8430,8430,8430,8430,0
20240709,100200,3386030,8430,8430,8430,8430,0
20240709,100100,3386030,8430,8430,8430,8430,155
20240709,100000,2079380,8430,8430,8430,8430,1
20240709,095900,2070950,8430,8430,8430,8430,0
20240709,095800,2070950,8430,8430,8430,8430,0
20240709,095700,2070950,8430,8430,8430,8430,0
20240709,095600,2070950,8430,8430,8430,8430,0
20240709,095500,2070950,8430,8430,8430,8430,1
20240709,095400,2062520,8420,8420,8420,8420,0
20240709,095300,2062520,8420,8420,8420,8420,0
20240709,095200,2062520,8420,8420,8420,8420,0
20240709,095100,2062520,8420,8420,8420,8420,0
20240709,095000,2062520,8420,8420,8420,8420,0
20240709,094900,2062520,8420,8420,8420,8420,0
20240709,094800,2062520,8420,8420,8420,8420,0
20240709,094700,2062520,8420,8420,8420,8420,0
20240709,094600,2062520,8420,8420,8420,8420,0
20240709,094500,2062520,8420,8400,8420,8400,58
20240709,094400,1574210,8370,8370,8370,8370,0
20240709,094300,1574210,8370,8370,8370,8370,0
20240709,094200,1574210,8370,8370,8370,8370,0
20240709,094100,1574210,8370,8370,8370,8370,0
20240709,094000,1574210,8370,8370,8370,8370,0
20240709,093900,1574210,8370,8370,8370,8370,0
20240709,093800,1574210,8370,8370,8370,8370,0
20240709,093700,1574210,8370,8370,8370,8370,0
20240709,093600,1574210,8370,8370,8370,8370,141
20240709,093500,394040,8370,8370,8370,8370,0
20240709,093400,394040,8370,8370,8370,8370,25
20240709,093300,184790,8380,8380,8380,8380,0
20240709,093200,184790,8380,8380,8380,8380,0
20240709,093100,184790,8380,8380,8380,8380,0
20240709,093000,184790,8380,8380,8380,8380,2
20240709,092900,168030,8370,8370,8370,8370,0
20240709,092800,168030,8370,8370,8370,8370,0
20240709,092700,168030,8370,8370,8370,8370,0
20240709,092600,168030,8370,8370,8370,8370,1
20240709,092500,159660,8430,8430,8430,8430,0
20240709,092400,159660,8430,8430,8430,8430,0
20240709,092300,159660,8430,8430,8430,8430,0
20240709,092200,159660,8430,8430,8430,8430,0
20240709,092100,159660,8430,8430,8430,8430,0
20240709,092000,159660,8430,8430,8430,8430,0
20240709,091900,159660,8430,8430,8430,8430,0
20240709,091800,159660,8430,8430,8430,8430,0
20240709,091700,159660,8430,8430,8430,8430,0
20240709,091600,159660,8430,8430,8430,8430,0
20240709,091500,159660,8430,8430,8430,8430,0
20240709,091400,159660,8430,8430,8430,8430,0
20240709,091300,159660,8430,8430,8430,8430,0
20240709,091200,159660,8430,8430,8430,8430,10
20240709,091100,75360,8430,8430,8430,8430,0
20240709,091000,75360,8430,8430,8430,8430,0
20240709,090900,75360,8430,8430,8430,8430,0
20240709,090800,75360,8430,8430,8430,8430,0
20240709,090700,75360,8430,8430,8430,8430,0
20240709,090600,75360,8430,8430,8430,8430,0
20240709,090500,75360,8430,8430,8430,8430,0
20240709,090400,75360,8430,8430,8430,8430,0
20240709,090300,75360,8430,8430,8430,8430,0
20240709,090200,75360,8430,8430,8430,8430,0
20240709,090100,75360,8430,8430,8430,8430,2
20240709,090000,58500,8360,8360,8360,8360,5