KissMeData/016800/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190400,466988800,50800,50800,50800,50800,217
20240705,190300,466988800,50800,50800,50800,50800,0
20240705,190200,466988800,50800,50800,50800,50800,0
20240705,190100,466988800,50800,50800,50800,50800,0
20240705,190000,466988800,50800,50800,50800,50800,0
20240705,185900,466988800,50800,50800,50800,50800,0
20240705,185800,466988800,50800,50800,50800,50800,0
20240705,185700,466988800,50800,50800,50800,50800,0
20240705,185600,466988800,50800,50800,50800,50800,0
20240705,185500,466988800,50800,50800,50800,50800,0
20240705,185400,466988800,50800,50800,50800,50800,0
20240705,185300,466988800,50800,50800,50800,50800,0
20240705,185200,466988800,50800,50800,50800,50800,0
20240705,185100,466988800,50800,50800,50800,50800,0
20240705,185000,466988800,50800,50800,50800,50800,0
20240705,184900,466988800,50800,50800,50800,50800,0
20240705,184800,466988800,50800,50800,50800,50800,0
20240705,184700,466988800,50800,50800,50800,50800,0
20240705,184600,466988800,50800,50800,50800,50800,0
20240705,184500,466988800,50800,50800,50800,50800,0
20240705,184400,466988800,50800,50800,50800,50800,0
20240705,184300,466988800,50800,50800,50800,50800,0
20240705,184200,466988800,50800,50800,50800,50800,0
20240705,184100,466988800,50800,50800,50800,50800,0
20240705,184000,466988800,50800,50800,50800,50800,0
20240705,183900,466988800,50800,50800,50800,50800,0
20240705,183800,466988800,50800,50800,50800,50800,0
20240705,183700,466988800,50800,50800,50800,50800,0
20240705,183600,466988800,50800,50800,50800,50800,0
20240705,183500,466988800,50800,50800,50800,50800,0
20240705,183400,466988800,50800,50800,50800,50800,217
20240705,183300,466988800,50800,50800,50800,50800,0
20240705,183200,466988800,50800,50800,50800,50800,0
20240705,183100,466988800,50800,50800,50800,50800,0
20240705,183000,466988800,50800,50800,50800,50800,0
20240705,182900,466988800,50800,50800,50800,50800,0
20240705,182800,466988800,50800,50800,50800,50800,0
20240705,182700,466988800,50800,50800,50800,50800,0
20240705,182600,466988800,50800,50800,50800,50800,0
20240705,182500,466988800,50800,50800,50800,50800,0
20240705,182400,466988800,50800,50800,50800,50800,0
20240705,182300,466988800,50800,50800,50800,50800,0
20240705,182200,466988800,50800,50800,50800,50800,0
20240705,182100,466988800,50800,50800,50800,50800,0
20240705,182000,466988800,50800,50800,50800,50800,0
20240705,181900,466988800,50800,50800,50800,50800,0
20240705,181800,466988800,50800,50800,50800,50800,0
20240705,181700,466988800,50800,50800,50800,50800,0
20240705,181600,466988800,50800,50800,50800,50800,0
20240705,181500,466988800,50800,50800,50800,50800,0
20240705,181400,466988800,50800,50800,50800,50800,0
20240705,181300,466988800,50800,50800,50800,50800,0
20240705,181200,466988800,50800,50800,50800,50800,0
20240705,181100,466988800,50800,50800,50800,50800,0
20240705,181000,466988800,50800,50800,50800,50800,0
20240705,180900,466988800,50800,50800,50800,50800,0
20240705,180800,466988800,50800,50800,50800,50800,0
20240705,180700,466988800,50800,50800,50800,50800,0
20240705,180600,466988800,50800,50800,50800,50800,0
20240705,180500,466988800,50800,50800,50800,50800,0
20240705,180400,466988800,50800,50800,50800,50800,217
20240705,180300,466988800,50800,50800,50800,50800,0
20240705,180200,466988800,50800,50800,50800,50800,0
20240705,180100,466988800,50800,50800,50800,50800,0
20240705,180000,466988800,50800,50800,50800,50800,0
20240705,175900,466988800,50800,50800,50800,50800,0
20240705,175800,466988800,50800,50800,50800,50800,0
20240705,175700,466988800,50800,50800,50800,50800,0
20240705,175600,466988800,50800,50800,50800,50800,0
20240705,175500,466988800,50800,50800,50800,50800,0
20240705,175400,466988800,50800,50800,50800,50800,0
20240705,175300,466988800,50800,50800,50800,50800,0
20240705,175200,466988800,50800,50800,50800,50800,0
20240705,175100,466988800,50800,50800,50800,50800,0
20240705,175000,466988800,50800,50800,50800,50800,0
20240705,174900,466988800,50800,50800,50800,50800,0
20240705,174800,466988800,50800,50800,50800,50800,0
20240705,174700,466988800,50800,50800,50800,50800,0
20240705,174600,466988800,50800,50800,50800,50800,0
20240705,174500,466988800,50800,50800,50800,50800,0
20240705,174400,466988800,50800,50800,50800,50800,0
20240705,174300,466988800,50800,50800,50800,50800,0
20240705,174200,466988800,50800,50800,50800,50800,0
20240705,174100,466988800,50800,50800,50800,50800,0
20240705,174000,466988800,50800,50800,50800,50800,0
20240705,173900,466988800,50800,50800,50800,50800,0
20240705,173800,466988800,50800,50800,50800,50800,0
20240705,173700,466988800,50800,50800,50800,50800,0
20240705,173600,466988800,50800,50800,50800,50800,0
20240705,173500,466988800,50800,50800,50800,50800,0
20240705,173400,466988800,50800,50800,50800,50800,217
20240705,173300,466988800,50800,50800,50800,50800,0
20240705,173200,466988800,50800,50800,50800,50800,0
20240705,173100,466988800,50800,50800,50800,50800,0
20240705,173000,466988800,50800,50800,50800,50800,0
20240705,172900,466988800,50800,50800,50800,50800,0
20240705,172800,466988800,50800,50800,50800,50800,0
20240705,172700,466988800,50800,50800,50800,50800,0
20240705,172600,466988800,50800,50800,50800,50800,0
20240705,172500,466988800,50800,50800,50800,50800,0
20240705,172400,466988800,50800,50800,50800,50800,0
20240705,172300,466988800,50800,50800,50800,50800,0
20240705,172200,466988800,50800,50800,50800,50800,0
20240705,172100,466988800,50800,50800,50800,50800,0
20240705,172000,466988800,50800,50800,50800,50800,0
20240705,171900,466988800,50800,50800,50800,50800,0
20240705,171800,466988800,50800,50800,50800,50800,0
20240705,171700,466988800,50800,50800,50800,50800,0
20240705,171600,466988800,50800,50800,50800,50800,0
20240705,171500,466988800,50800,50800,50800,50800,0
20240705,171400,466988800,50800,50800,50800,50800,0
20240705,171300,466988800,50800,50800,50800,50800,0
20240705,171200,466988800,50800,50800,50800,50800,0
20240705,171100,466988800,50800,50800,50800,50800,0
20240705,171000,466988800,50800,50800,50800,50800,0
20240705,170900,466988800,50800,50800,50800,50800,0
20240705,170800,466988800,50800,50800,50800,50800,0
20240705,170700,466988800,50800,50800,50800,50800,0
20240705,170600,466988800,50800,50800,50800,50800,0
20240705,170500,466988800,50800,50800,50800,50800,0
20240705,170400,466988800,50800,50800,50800,50800,217
20240705,170300,466988800,50800,50800,50800,50800,0
20240705,170200,466988800,50800,50800,50800,50800,0
20240705,170100,466988800,50800,50800,50800,50800,0
20240705,170000,466988800,50800,50800,50800,50800,0
20240705,165900,466988800,50800,50800,50800,50800,0
20240705,165800,466988800,50800,50800,50800,50800,0
20240705,165700,466988800,50800,50800,50800,50800,0
20240705,165600,466988800,50800,50800,50800,50800,0
20240705,165500,466988800,50800,50800,50800,50800,0
20240705,165400,466988800,50800,50800,50800,50800,0
20240705,165300,466988800,50800,50800,50800,50800,0
20240705,165200,466988800,50800,50800,50800,50800,0
20240705,165100,466988800,50800,50800,50800,50800,0
20240705,165000,466988800,50800,50800,50800,50800,0
20240705,164900,466988800,50800,50800,50800,50800,0
20240705,164800,466988800,50800,50800,50800,50800,0
20240705,164700,466988800,50800,50800,50800,50800,0
20240705,164600,466988800,50800,50800,50800,50800,0
20240705,164500,466988800,50800,50800,50800,50800,0
20240705,164400,466988800,50800,50800,50800,50800,0
20240705,164300,466988800,50800,50800,50800,50800,0
20240705,164200,466988800,50800,50800,50800,50800,0
20240705,164100,466988800,50800,50800,50800,50800,0
20240705,164000,466988800,50800,50800,50800,50800,0
20240705,163900,466988800,50800,50800,50800,50800,0
20240705,163800,466988800,50800,50800,50800,50800,0
20240705,163700,466988800,50800,50800,50800,50800,0
20240705,163600,466988800,50800,50800,50800,50800,0
20240705,163500,466988800,50800,50800,50800,50800,0
20240705,163400,466988800,50800,50800,50800,50800,217
20240705,163300,466988800,50800,50800,50800,50800,0
20240705,163200,466988800,50800,50800,50800,50800,0
20240705,163100,466988800,50800,50800,50800,50800,0
20240705,163000,466988800,50800,50800,50800,50800,0
20240705,162900,466988800,50800,50800,50800,50800,0
20240705,162800,466988800,50800,50800,50800,50800,0
20240705,162700,466988800,50800,50800,50800,50800,0
20240705,162600,466988800,50800,50800,50800,50800,0
20240705,162500,466988800,50800,50800,50800,50800,0
20240705,162400,466988800,50800,50800,50800,50800,0
20240705,162300,466988800,50800,50800,50800,50800,0
20240705,162200,466988800,50800,50800,50800,50800,0
20240705,162100,466988800,50800,50800,50800,50800,0
20240705,162000,466988800,50800,50800,50800,50800,0
20240705,161900,466988800,50800,50800,50800,50800,0
20240705,161800,466988800,50800,50800,50800,50800,0
20240705,161700,466988800,50800,50800,50800,50800,0
20240705,161600,466988800,50800,50800,50800,50800,0
20240705,161500,466988800,50800,50800,50800,50800,0
20240705,161400,466988800,50800,50800,50800,50800,0
20240705,161300,466988800,50800,50800,50800,50800,0
20240705,161200,466988800,50800,50800,50800,50800,0
20240705,161100,466988800,50800,50800,50800,50800,0
20240705,161000,466988800,50800,50800,50800,50800,0
20240705,160900,466988800,50800,50800,50800,50800,0
20240705,160800,466988800,50800,50800,50800,50800,0
20240705,160700,466988800,50800,50800,50800,50800,0
20240705,160600,466988800,50800,50800,50800,50800,0
20240705,160500,466988800,50800,50800,50800,50800,0
20240705,160400,466988800,50800,50800,50800,50800,217
20240705,160300,466988800,50800,50800,50800,50800,0
20240705,160200,466988800,50800,50800,50800,50800,0
20240705,160100,466988800,50800,50800,50800,50800,0
20240705,160000,466988800,50800,50800,50800,50800,0
20240705,155900,466988800,50800,50800,50800,50800,0
20240705,155800,466988800,50800,50800,50800,50800,0
20240705,155700,466988800,50800,50800,50800,50800,0
20240705,155600,466988800,50800,50800,50800,50800,0
20240705,155500,466988800,50800,50800,50800,50800,0
20240705,155400,466988800,50800,50800,50800,50800,0
20240705,155300,466988800,50800,50800,50800,50800,0
20240705,155200,466988800,50800,50800,50800,50800,0
20240705,155100,466988800,50800,50800,50800,50800,0
20240705,155000,466988800,50800,50800,50800,50800,0
20240705,154900,466988800,50800,50800,50800,50800,0
20240705,154800,466988800,50800,50800,50800,50800,0
20240705,154700,466988800,50800,50800,50800,50800,0
20240705,154600,466988800,50800,50800,50800,50800,0
20240705,154500,466988800,50800,50800,50800,50800,0
20240705,154400,466988800,50800,50800,50800,50800,0
20240705,154300,466988800,50800,50800,50800,50800,0
20240705,154200,466988800,50800,50800,50800,50800,0
20240705,154100,466988800,50800,50800,50800,50800,0
20240705,154000,466988800,50800,50800,50800,50800,0
20240705,153900,466988800,50800,50800,50800,50800,0
20240705,153800,466988800,50800,50800,50800,50800,0
20240705,153700,466988800,50800,50800,50800,50800,0
20240705,153600,466988800,50800,50800,50800,50800,0
20240705,153500,466988800,50800,50800,50800,50800,0
20240705,153400,466988800,50800,50800,50800,50800,217
20240705,153300,466988800,50800,50800,50800,50800,0
20240705,153200,466988800,50800,50800,50800,50800,0
20240705,153100,466988800,50800,50800,50800,50800,0
20240705,153000,466988800,50800,50800,50800,50800,217
20240705,152900,455965200,51900,51900,51900,51900,0
20240705,152800,455965200,51900,51900,51900,51900,0
20240705,152700,455965200,51900,51900,51900,51900,0
20240705,152600,455965200,51900,51900,51900,51900,0
20240705,152500,455965200,51900,51900,51900,51900,0
20240705,152400,455965200,51900,51900,51900,51900,0
20240705,152300,455965200,51900,51900,51900,51900,0
20240705,152200,455965200,51900,51900,51900,51900,0
20240705,152100,455965200,51900,51900,51900,51900,0
20240705,152000,455965200,51900,51900,51900,51900,0
20240705,151900,455965200,51900,51900,51900,51900,0
20240705,151800,455965200,51900,51900,52100,51900,73
20240705,151700,452166100,51900,51400,51900,51400,5
20240705,151600,451908600,51900,51900,51900,51900,0
20240705,151500,451908600,51900,51400,51900,51300,4
20240705,151400,451702600,52200,52200,52200,52200,0
20240705,151300,451702600,52200,52200,52200,52200,0
20240705,151200,451702600,52200,52200,52200,52200,0
20240705,151100,451702600,52200,52200,52200,52200,0
20240705,151000,451702600,52200,51800,52200,51800,4
20240705,150900,451494800,51600,51600,51600,51600,39
20240705,150800,449482400,51600,51600,51600,51600,0
20240705,150700,449482400,51600,51600,51600,51600,0
20240705,150600,449482400,51600,51600,51600,51600,0
20240705,150500,449482400,51600,51600,51600,51600,0
20240705,150400,449482400,51600,51600,51600,51600,0
20240705,150300,449482400,51600,51600,51600,51600,0
20240705,150200,449482400,51600,51600,51600,51600,0
20240705,150100,449482400,51600,51600,51600,51600,0
20240705,150000,449482400,51600,51600,51600,51600,0
20240705,145900,449482400,51600,51600,51600,51600,2
20240705,145800,449379200,51600,51600,51600,51600,0
20240705,145700,449379200,51600,51600,51600,51600,0
20240705,145600,449379200,51600,51400,51600,51300,42
20240705,145500,447220700,51400,51300,51400,51300,34
20240705,145400,445476300,51300,51300,51300,51300,0
20240705,145300,445476300,51300,51300,51300,51300,0
20240705,145200,445476300,51300,51200,51300,51200,27
20240705,145100,444093600,51200,51200,51200,51200,41
20240705,145000,441994400,51200,51200,51200,51200,0
20240705,144900,441994400,51200,51100,51200,51100,38
20240705,144800,440052500,51200,51200,51200,51200,0
20240705,144700,440052500,51200,51200,51200,51200,0
20240705,144600,440052500,51200,51200,51200,51200,0
20240705,144500,440052500,51200,51200,51200,51200,2
20240705,144400,439950100,51300,51300,51300,51300,0
20240705,144300,439950100,51300,51300,51300,51300,0
20240705,144200,439950100,51300,51200,51300,51100,111
20240705,144100,434277300,51400,51400,51400,51400,1
20240705,144000,434225900,51400,51400,51400,51400,0
20240705,143900,434225900,51400,51400,51400,51400,0
20240705,143800,434225900,51400,51400,51400,51400,1
20240705,143700,434174500,51400,51400,51400,51400,0
20240705,143600,434174500,51400,51300,51400,51300,4
20240705,143500,433969200,51400,51400,51400,51400,1
20240705,143400,433917800,51400,51400,51400,51400,0
20240705,143300,433917800,51400,51400,51400,51400,0
20240705,143200,433917800,51400,51400,51400,51400,0
20240705,143100,433917800,51400,51400,51400,51400,2
20240705,143000,433815000,51500,51500,51500,51500,0
20240705,142900,433815000,51500,51500,51500,51500,0
20240705,142800,433815000,51500,51500,51500,51500,0
20240705,142700,433815000,51500,51500,51500,51500,0
20240705,142600,433815000,51500,51500,51500,51500,0
20240705,142500,433815000,51500,51500,51500,51500,1
20240705,142400,433763500,51500,51500,51500,51500,0
20240705,142300,433763500,51500,51500,51500,51500,0
20240705,142200,433763500,51500,51500,51500,51500,0
20240705,142100,433763500,51500,51500,51500,51500,1
20240705,142000,433712000,51400,51400,51400,51400,3
20240705,141900,433557800,51500,51500,51500,51500,0
20240705,141800,433557800,51500,51500,51500,51500,0
20240705,141700,433557800,51500,51500,51500,51500,4
20240705,141600,433351800,51500,51500,51500,51500,0
20240705,141500,433351800,51500,51500,51500,51500,2
20240705,141400,433248800,51500,51500,51500,51500,0
20240705,141300,433248800,51500,51500,51500,51500,0
20240705,141200,433248800,51500,51500,51500,51500,0
20240705,141100,433248800,51500,51500,51500,51500,1
20240705,141000,433197300,51500,51500,51500,51500,0
20240705,140900,433197300,51500,51500,51500,51500,0
20240705,140800,433197300,51500,51500,51500,51500,0
20240705,140700,433197300,51500,51500,51500,51500,0
20240705,140600,433197300,51500,51500,51500,51500,0
20240705,140500,433197300,51500,51500,51500,51500,1
20240705,140400,433145800,51500,51500,51500,51500,0
20240705,140300,433145800,51500,51500,51500,51500,0
20240705,140200,433145800,51500,51500,51500,51500,3
20240705,140100,432991300,51500,51500,51500,51500,0
20240705,140000,432991300,51500,51500,51500,51500,2
20240705,135900,432888300,51500,51500,51500,51500,0
20240705,135800,432888300,51500,51500,51500,51500,0
20240705,135700,432888300,51500,51500,51500,51500,0
20240705,135600,432888300,51500,51500,51500,51500,1
20240705,135500,432836800,51500,51500,51500,51500,0
20240705,135400,432836800,51500,51500,51500,51500,0
20240705,135300,432836800,51500,51500,51500,51500,0
20240705,135200,432836800,51500,51500,51500,51500,0
20240705,135100,432836800,51500,51500,51500,51500,0
20240705,135000,432836800,51500,51500,51500,51500,1
20240705,134900,432785300,51400,51400,51400,51400,0
20240705,134800,432785300,51400,51400,51400,51400,0
20240705,134700,432785300,51400,51400,51400,51400,27
20240705,134600,431397500,51400,51400,51400,51400,2
20240705,134500,431294700,51400,51400,51400,51400,0
20240705,134400,431294700,51400,51400,51400,51400,0
20240705,134300,431294700,51400,51400,51400,51400,0
20240705,134200,431294700,51400,51400,51400,51400,0
20240705,134100,431294700,51400,51400,51400,51400,0
20240705,134000,431294700,51400,51400,51400,51400,1
20240705,133900,431243300,51400,51400,51400,51400,0
20240705,133800,431243300,51400,51400,51400,51400,0
20240705,133700,431243300,51400,51400,51400,51400,0
20240705,133600,431243300,51400,51300,51400,51300,7
20240705,133500,430884000,51400,51400,51400,51400,0
20240705,133400,430884000,51400,51400,51400,51400,0
20240705,133300,430884000,51400,51400,51400,51400,0
20240705,133200,430884000,51400,51400,51400,51400,0
20240705,133100,430884000,51400,51400,51400,51400,0
20240705,133000,430884000,51400,51400,51400,51400,2
20240705,132900,430781200,51400,51400,51400,51400,0
20240705,132800,430781200,51400,51400,51400,51400,0
20240705,132700,430781200,51400,51400,51400,51400,0
20240705,132600,430781200,51400,51400,51400,51400,1
20240705,132500,430729800,51000,51000,51000,51000,1
20240705,132400,430678800,51400,51400,51400,51400,0
20240705,132300,430678800,51400,51400,51400,51400,0
20240705,132200,430678800,51400,51400,51400,51400,0
20240705,132100,430678800,51400,51400,51400,51400,0
20240705,132000,430678800,51400,51300,51400,51300,8
20240705,131900,430268300,51300,51200,51300,51200,15
20240705,131800,429499200,51200,51200,51200,51200,2
20240705,131700,429396800,51300,51300,51300,51300,40
20240705,131600,427344800,51300,51300,51300,51300,2
20240705,131500,427242200,51300,51300,51300,51300,0
20240705,131400,427242200,51300,51300,51300,51300,0
20240705,131300,427242200,51300,51300,51300,51300,0
20240705,131200,427242200,51300,51300,51300,51300,0
20240705,131100,427242200,51300,51300,51300,51300,0
20240705,131000,427242200,51300,51300,51300,51300,1
20240705,130900,427190900,51300,51300,51300,51300,0
20240705,130800,427190900,51300,51300,51300,51300,0
20240705,130700,427190900,51300,51300,51300,51300,0
20240705,130600,427190900,51300,51300,51300,51300,1
20240705,130500,427139600,51000,51000,51000,51000,14
20240705,130400,426425600,51300,51300,51300,51300,0
20240705,130300,426425600,51300,51300,51300,51300,0
20240705,130200,426425600,51300,51300,51300,51300,0
20240705,130100,426425600,51300,51300,51300,51300,0
20240705,130000,426425600,51300,51300,51300,51300,2
20240705,125900,426323000,51200,51200,51200,51200,0
20240705,125800,426323000,51200,51200,51200,51200,30
20240705,125700,424787000,51200,51200,51200,51200,0
20240705,125600,424787000,51200,51200,51200,51200,1
20240705,125500,424735800,51000,51000,51000,51000,0
20240705,125400,424735800,51000,51000,51000,51000,0
20240705,125300,424735800,51000,51100,51100,51000,29
20240705,125200,423255400,51100,51100,51100,51100,0
20240705,125100,423255400,51100,51200,51200,51100,16
20240705,125000,422437200,51400,51400,51400,51400,0
20240705,124900,422437200,51400,51400,51400,51400,0
20240705,124800,422437200,51400,51400,51400,51400,0
20240705,124700,422437200,51400,51400,51400,51400,0
20240705,124600,422437200,51400,51400,51400,51400,0
20240705,124500,422437200,51400,51400,51400,51400,0
20240705,124400,422437200,51400,51400,51400,51400,0
20240705,124300,422437200,51400,51400,51400,51400,0
20240705,124200,422437200,51400,51400,51400,51400,0
20240705,124100,422437200,51400,51400,51400,51400,0
20240705,124000,422437200,51400,51400,51400,51400,0
20240705,123900,422437200,51400,51400,51400,51400,0
20240705,123800,422437200,51400,51400,51400,51400,0
20240705,123700,422437200,51400,51400,51400,51400,0
20240705,123600,422437200,51400,51400,51400,51400,0
20240705,123500,422437200,51400,51400,51400,51400,0
20240705,123400,422437200,51400,51400,51400,51400,0
20240705,123300,422437200,51400,51400,51400,51400,0
20240705,123200,422437200,51400,51400,51400,51400,0
20240705,123100,422437200,51400,51400,51400,51400,0
20240705,123000,422437200,51400,51400,51400,51400,0
20240705,122900,422437200,51400,51200,51400,51200,3
20240705,122800,422283400,51400,51400,51400,51400,0
20240705,122700,422283400,51400,51400,51400,51400,0
20240705,122600,422283400,51400,51400,51400,51400,0
20240705,122500,422283400,51400,51200,51400,51200,10
20240705,122400,421771200,51800,51800,51800,51800,0
20240705,122300,421771200,51800,51800,51800,51800,0
20240705,122200,421771200,51800,51800,51800,51800,0
20240705,122100,421771200,51800,51800,51800,51800,0
20240705,122000,421771200,51800,51800,51800,51800,0
20240705,121900,421771200,51800,51800,51800,51800,0
20240705,121800,421771200,51800,51800,51800,51800,0
20240705,121700,421771200,51800,51800,51800,51800,0
20240705,121600,421771200,51800,51800,51800,51800,0
20240705,121500,421771200,51800,51800,51800,51800,0
20240705,121400,421771200,51800,51800,51800,51800,0
20240705,121300,421771200,51800,51400,51800,51300,12
20240705,121200,421154500,51900,51900,51900,51900,0
20240705,121100,421154500,51900,51900,51900,51900,0
20240705,121000,421154500,51900,51400,51900,51400,16
20240705,120900,420331600,51900,51900,51900,51900,0
20240705,120800,420331600,51900,51900,51900,51900,0
20240705,120700,420331600,51900,51700,51900,51500,10
20240705,120600,419815400,52000,52000,52000,52000,0
20240705,120500,419815400,52000,52000,52000,52000,0
20240705,120400,419815400,52000,52000,52000,52000,0
20240705,120300,419815400,52000,52000,52000,52000,0
20240705,120200,419815400,52000,52000,52000,52000,0
20240705,120100,419815400,52000,52000,52000,52000,0
20240705,120000,419815400,52000,52000,52000,52000,1
20240705,115900,419763400,52000,51900,52000,51900,4
20240705,115800,419555700,51600,51600,51600,51600,40
20240705,115700,417491700,51800,51800,51800,51800,0
20240705,115600,417491700,51800,51800,51800,51800,0
20240705,115500,417491700,51800,52100,52100,51800,51
20240705,115400,414849600,51800,51800,51800,51800,1
20240705,115300,414797800,52100,52100,52100,52100,0
20240705,115200,414797800,52100,52100,52100,52100,1
20240705,115100,414745700,52100,52100,52100,52100,1
20240705,115000,414693600,52100,52100,52100,52100,18
20240705,114900,413755800,52200,52200,52200,52200,0
20240705,114800,413755800,52200,52100,52200,52100,2
20240705,114700,413651500,52200,52100,52200,52100,101
20240705,114600,408389300,52100,52100,52100,52100,0
20240705,114500,408389300,52100,52100,52100,52100,1
20240705,114400,408337200,52100,52000,52100,52000,3
20240705,114300,408181100,52100,52100,52100,52100,0
20240705,114200,408181100,52100,52100,52100,52100,1
20240705,114100,408129000,52100,51600,52100,51600,82
20240705,114000,403896900,52100,52100,52100,52100,105
20240705,113900,398426400,52100,52100,52100,52100,0
20240705,113800,398426400,52100,52100,52100,52100,1
20240705,113700,398374300,52100,52100,52100,52100,0
20240705,113600,398374300,52100,52100,52100,52100,1
20240705,113500,398322200,52000,51800,52000,51800,97
20240705,113400,393280100,51900,51900,51900,51900,0
20240705,113300,393280100,51900,51900,51900,51900,0
20240705,113200,393280100,51900,51900,51900,51900,0
20240705,113100,393280100,51900,51900,51900,51900,67
20240705,113000,389802800,51900,51900,51900,51900,0
20240705,112900,389802800,51900,51900,51900,51900,67
20240705,112800,386325500,51900,51900,51900,51900,28
20240705,112700,384872300,51900,51900,51900,51900,13
20240705,112600,384197600,51900,51900,51900,51900,15
20240705,112500,383419100,51800,51800,51800,51800,25
20240705,112400,382124100,51800,51800,51800,51800,1
20240705,112300,382072300,51800,51800,51800,51800,0
20240705,112200,382072300,51800,51800,51800,51800,0
20240705,112100,382072300,51800,51800,51800,51800,1
20240705,112000,382020500,51800,51800,51800,51800,0
20240705,111900,382020500,51800,51800,51800,51800,0
20240705,111800,382020500,51800,51800,51800,51800,0
20240705,111700,382020500,51800,51800,51800,51800,1
20240705,111600,381968700,51800,51800,51800,51800,0
20240705,111500,381968700,51800,51800,51800,51800,0
20240705,111400,381968700,51800,51800,51800,51800,1
20240705,111300,381916900,51800,51800,51800,51800,0
20240705,111200,381916900,51800,51800,51800,51800,0
20240705,111100,381916900,51800,51800,51800,51800,1
20240705,111000,381865100,51800,51800,51800,51800,2
20240705,110900,381761500,51300,51900,51900,51300,82
20240705,110800,377554300,51100,51500,51900,51100,56
20240705,110700,374689800,51800,51800,51800,51800,1
20240705,110600,374638000,51500,51500,51500,51500,1
20240705,110500,374586500,51900,51900,51900,51900,1
20240705,110400,374534600,51600,51600,51600,51600,0
20240705,110300,374534600,51600,51300,51600,51300,2
20240705,110200,374431700,51300,51300,51300,51300,0
20240705,110100,374431700,51300,51600,51600,51300,3
20240705,110000,374277500,51300,51300,51600,51300,9
20240705,105900,373815500,51600,51300,51600,51300,76
20240705,105800,369915800,51400,51400,51400,51400,4
20240705,105700,369710200,51900,51900,51900,51900,0
20240705,105600,369710200,51900,51600,51900,51600,6
20240705,105500,369400000,51700,51800,51900,51700,6
20240705,105400,369089400,51800,51800,51800,51800,0
20240705,105300,369089400,51800,51800,51800,51800,0
20240705,105200,369089400,51800,52100,52500,51800,172
20240705,105100,360155700,52000,51800,52200,51800,26
20240705,105000,358801400,51700,52200,52200,51700,14
20240705,104900,358071900,52200,52300,52300,52000,98
20240705,104800,352966500,52300,52000,52400,51900,24
20240705,104700,351714900,52400,52400,52600,52000,61
20240705,104600,348535200,52900,52700,52900,52300,210
20240705,104500,337518700,52500,51800,52500,51800,190
20240705,104400,327593100,51800,51800,51800,51800,1
20240705,104300,327541300,51900,51900,51900,51900,0
20240705,104200,327541300,51900,51900,51900,51900,1
20240705,104100,327489400,51900,51900,51900,51900,0
20240705,104000,327489400,51900,51900,51900,51900,0
20240705,103900,327489400,51900,51900,51900,51900,0
20240705,103800,327489400,51900,51900,51900,51900,0
20240705,103700,327489400,51900,51500,51900,51500,2
20240705,103600,327386000,51900,51700,51900,51700,3
20240705,103500,327230700,51900,51900,51900,51900,1
20240705,103400,327178800,51900,51900,51900,51900,1
20240705,103300,327126900,51900,51900,51900,51900,0
20240705,103200,327126900,51900,51900,51900,51900,0
20240705,103100,327126900,51900,51900,51900,51900,0
20240705,103000,327126900,51900,51900,51900,51900,0
20240705,102900,327126900,51900,51900,51900,51900,1
20240705,102800,327075000,52000,52000,52000,52000,1
20240705,102700,327023000,52000,52000,52000,52000,0
20240705,102600,327023000,52000,52000,52000,52000,0
20240705,102500,327023000,52000,52000,52000,52000,0
20240705,102400,327023000,52000,52000,52000,52000,15
20240705,102300,326243000,52000,52000,52000,52000,1
20240705,102200,326191000,52000,52000,52000,52000,1
20240705,102100,326139000,52000,52000,52000,52000,1
20240705,102000,326087000,51600,51600,51600,51600,0
20240705,101900,326087000,51600,51600,51600,51600,1
20240705,101800,326035400,52000,51900,52000,51900,363
20240705,101700,307163200,51600,51600,51600,51500,86
20240705,101600,302732800,51600,51400,51600,51400,80
20240705,101500,298620600,51600,51600,51600,51600,0
20240705,101400,298620600,51600,51500,51600,51500,56
20240705,101300,295736400,51500,51500,52000,51500,86
20240705,101200,291306900,52000,51600,52000,51500,181
20240705,101100,281976400,51600,51900,52000,51600,97
20240705,101000,276960600,52000,52000,52000,52000,1
20240705,100900,276908600,51700,51700,51700,51700,0
20240705,100800,276908600,51700,52000,52000,51700,94
20240705,100700,272047100,51900,52100,52500,51900,191
20240705,100600,262119400,52100,52100,52300,52100,23
20240705,100500,260920900,51900,52100,52100,51700,103
20240705,100400,255593800,52300,52300,52400,51900,105
20240705,100300,250138900,51900,52100,52300,51900,131
20240705,100200,243327600,52100,52100,52300,52100,54
20240705,100100,240505500,52000,52300,52300,52000,50
20240705,100000,237898900,52400,52100,52500,52000,56
20240705,095900,234983000,52100,52100,52100,52100,2
20240705,095800,234878800,52200,52000,52500,52000,79
20240705,095700,230761500,52100,51800,52100,51800,29
20240705,095600,229255200,52100,52100,52100,52100,0
20240705,095500,229255200,52100,52000,52100,52000,13
20240705,095400,228579000,51900,52000,52100,51900,13
20240705,095300,227903200,51700,51300,51700,51300,159
20240705,095200,219729500,51300,51100,51700,51100,13
20240705,095100,219062400,52000,52000,52000,52000,1
20240705,095000,219010400,51600,52000,52000,51600,120
20240705,094900,212805300,52000,52100,52400,52000,130
20240705,094800,206040200,52000,51700,52000,51700,50
20240705,094700,203450300,51700,51300,51700,51300,79
20240705,094600,199397200,51200,51700,52000,51200,378
20240705,094500,179882000,51600,51200,51600,51200,237
20240705,094400,167731400,51500,51500,51500,51500,0
20240705,094300,167731400,51500,51700,51700,51500,78
20240705,094200,163712600,51800,52000,52100,51800,274
20240705,094100,149504500,52300,51700,52300,51300,290
20240705,094000,134544200,51900,51900,51900,51900,0
20240705,093900,134544200,51900,51900,51900,51900,0
20240705,093800,134544200,51900,51900,51900,51900,0
20240705,093700,134544200,51900,52100,52300,51900,93
20240705,093600,129715900,52400,51600,52400,51600,148
20240705,093500,122029800,51700,51300,51700,51300,53
20240705,093400,119310500,51700,51700,51700,51700,0
20240705,093300,119310500,51700,51600,51700,51600,2
20240705,093200,119207200,51100,51100,51100,51100,0
20240705,093100,119207200,51100,51100,51100,51100,0
20240705,093000,119207200,51100,51100,51100,51100,0
20240705,092900,119207200,51100,51100,51100,51100,1
20240705,092800,119156100,50800,50800,50800,50800,0
20240705,092700,119156100,50800,50800,50800,50800,0
20240705,092600,119156100,50800,50800,50800,50800,0
20240705,092500,119156100,50800,50800,50800,50800,0
20240705,092400,119156100,50800,51700,51700,50800,326
20240705,092300,102404000,51700,51700,51700,51700,0
20240705,092200,102404000,51700,51700,51700,51700,0
20240705,092100,102404000,51700,52200,52400,51700,273
20240705,092000,88198100,52100,51900,52100,51800,151
20240705,091900,80369000,51900,52200,52200,51900,2
20240705,091800,80264900,52200,51900,52200,51900,21
20240705,091700,79174700,51900,51900,51900,51900,0
20240705,091600,79174700,51900,51900,51900,51900,0
20240705,091500,79174700,51900,51900,51900,51900,0
20240705,091400,79174700,51900,52200,52200,51500,72
20240705,091300,75464800,51800,51700,52200,51700,163
20240705,091200,67029100,52300,52200,52700,52200,191
20240705,091100,57029200,52100,51500,52100,51500,55
20240705,091000,54185600,51700,51600,51700,51600,101
20240705,090900,48971200,52300,52300,52300,52300,0
20240705,090800,48971200,52300,51500,52300,51500,3
20240705,090700,48815200,51800,52000,52000,51800,178
20240705,090600,39575800,52100,52100,52100,52100,60
20240705,090500,36449800,52200,52200,52200,52200,453
20240705,090400,12803200,53000,52000,53000,52000,11
20240705,090300,12230200,53400,52400,54000,52000,104
20240705,090200,6721100,52000,52700,52700,52000,102
20240705,090100,1415700,52100,52100,52100,52100,0
20240705,090000,1415700,52100,53000,53000,52100,27