KissMeData/038540/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192500,37286500,3075,3075,3075,3075,499
20240705,192400,37286500,3075,3075,3075,3075,0
20240705,192300,37286500,3075,3075,3075,3075,0
20240705,192200,37286500,3075,3075,3075,3075,0
20240705,192100,37286500,3075,3075,3075,3075,0
20240705,192000,37286500,3075,3075,3075,3075,0
20240705,191900,37286500,3075,3075,3075,3075,0
20240705,191800,37286500,3075,3075,3075,3075,0
20240705,191700,37286500,3075,3075,3075,3075,0
20240705,191600,37286500,3075,3075,3075,3075,0
20240705,191500,37286500,3075,3075,3075,3075,0
20240705,191400,37286500,3075,3075,3075,3075,0
20240705,191300,37286500,3075,3075,3075,3075,0
20240705,191200,37286500,3075,3075,3075,3075,0
20240705,191100,37286500,3075,3075,3075,3075,0
20240705,191000,37286500,3075,3075,3075,3075,0
20240705,190900,37286500,3075,3075,3075,3075,0
20240705,190800,37286500,3075,3075,3075,3075,0
20240705,190700,37286500,3075,3075,3075,3075,0
20240705,190600,37286500,3075,3075,3075,3075,0
20240705,190500,37286500,3075,3075,3075,3075,0
20240705,190400,37286500,3075,3075,3075,3075,0
20240705,190300,37286500,3075,3075,3075,3075,0
20240705,190200,37286500,3075,3075,3075,3075,0
20240705,190100,37286500,3075,3075,3075,3075,0
20240705,190000,37286500,3075,3075,3075,3075,0
20240705,185900,37286500,3075,3075,3075,3075,0
20240705,185800,37286500,3075,3075,3075,3075,0
20240705,185700,37286500,3075,3075,3075,3075,0
20240705,185600,37286500,3075,3075,3075,3075,0
20240705,185500,37286500,3075,3075,3075,3075,499
20240705,185400,37286500,3075,3075,3075,3075,0
20240705,185300,37286500,3075,3075,3075,3075,0
20240705,185200,37286500,3075,3075,3075,3075,0
20240705,185100,37286500,3075,3075,3075,3075,0
20240705,185000,37286500,3075,3075,3075,3075,0
20240705,184900,37286500,3075,3075,3075,3075,0
20240705,184800,37286500,3075,3075,3075,3075,0
20240705,184700,37286500,3075,3075,3075,3075,0
20240705,184600,37286500,3075,3075,3075,3075,0
20240705,184500,37286500,3075,3075,3075,3075,0
20240705,184400,37286500,3075,3075,3075,3075,0
20240705,184300,37286500,3075,3075,3075,3075,0
20240705,184200,37286500,3075,3075,3075,3075,0
20240705,184100,37286500,3075,3075,3075,3075,0
20240705,184000,37286500,3075,3075,3075,3075,0
20240705,183900,37286500,3075,3075,3075,3075,0
20240705,183800,37286500,3075,3075,3075,3075,0
20240705,183700,37286500,3075,3075,3075,3075,0
20240705,183600,37286500,3075,3075,3075,3075,0
20240705,183500,37286500,3075,3075,3075,3075,0
20240705,183400,37286500,3075,3075,3075,3075,0
20240705,183300,37286500,3075,3075,3075,3075,0
20240705,183200,37286500,3075,3075,3075,3075,0
20240705,183100,37286500,3075,3075,3075,3075,0
20240705,183000,37286500,3075,3075,3075,3075,0
20240705,182900,37286500,3075,3075,3075,3075,0
20240705,182800,37286500,3075,3075,3075,3075,0
20240705,182700,37286500,3075,3075,3075,3075,0
20240705,182600,37286500,3075,3075,3075,3075,0
20240705,182500,37286500,3075,3075,3075,3075,499
20240705,182400,37286500,3075,3075,3075,3075,0
20240705,182300,37286500,3075,3075,3075,3075,0
20240705,182200,37286500,3075,3075,3075,3075,0
20240705,182100,37286500,3075,3075,3075,3075,0
20240705,182000,37286500,3075,3075,3075,3075,0
20240705,181900,37286500,3075,3075,3075,3075,0
20240705,181800,37286500,3075,3075,3075,3075,0
20240705,181700,37286500,3075,3075,3075,3075,0
20240705,181600,37286500,3075,3075,3075,3075,0
20240705,181500,37286500,3075,3075,3075,3075,0
20240705,181400,37286500,3075,3075,3075,3075,0
20240705,181300,37286500,3075,3075,3075,3075,0
20240705,181200,37286500,3075,3075,3075,3075,0
20240705,181100,37286500,3075,3075,3075,3075,0
20240705,181000,37286500,3075,3075,3075,3075,0
20240705,180900,37286500,3075,3075,3075,3075,0
20240705,180800,37286500,3075,3075,3075,3075,0
20240705,180700,37286500,3075,3075,3075,3075,0
20240705,180600,37286500,3075,3075,3075,3075,0
20240705,180500,37286500,3075,3075,3075,3075,0
20240705,180400,37286500,3075,3075,3075,3075,0
20240705,180300,37286500,3075,3075,3075,3075,0
20240705,180200,37286500,3075,3075,3075,3075,0
20240705,180100,37286500,3075,3075,3075,3075,0
20240705,180000,37286500,3075,3075,3075,3075,0
20240705,175900,37286500,3075,3075,3075,3075,0
20240705,175800,37286500,3075,3075,3075,3075,0
20240705,175700,37286500,3075,3075,3075,3075,0
20240705,175600,37286500,3075,3075,3075,3075,0
20240705,175500,37286500,3075,3075,3075,3075,499
20240705,175400,37286500,3075,3075,3075,3075,0
20240705,175300,37286500,3075,3075,3075,3075,0
20240705,175200,37286500,3075,3075,3075,3075,0
20240705,175100,37286500,3075,3075,3075,3075,0
20240705,175000,37286500,3075,3075,3075,3075,0
20240705,174900,37286500,3075,3075,3075,3075,0
20240705,174800,37286500,3075,3075,3075,3075,0
20240705,174700,37286500,3075,3075,3075,3075,0
20240705,174600,37286500,3075,3075,3075,3075,0
20240705,174500,37286500,3075,3075,3075,3075,0
20240705,174400,37286500,3075,3075,3075,3075,0
20240705,174300,37286500,3075,3075,3075,3075,0
20240705,174200,37286500,3075,3075,3075,3075,0
20240705,174100,37286500,3075,3075,3075,3075,0
20240705,174000,37286500,3075,3075,3075,3075,0
20240705,173900,37286500,3075,3075,3075,3075,0
20240705,173800,37286500,3075,3075,3075,3075,0
20240705,173700,37286500,3075,3075,3075,3075,0
20240705,173600,37286500,3075,3075,3075,3075,0
20240705,173500,37286500,3075,3075,3075,3075,0
20240705,173400,37286500,3075,3075,3075,3075,0
20240705,173300,37286500,3075,3075,3075,3075,0
20240705,173200,37286500,3075,3075,3075,3075,0
20240705,173100,37286500,3075,3075,3075,3075,0
20240705,173000,37286500,3075,3075,3075,3075,0
20240705,172900,37286500,3075,3075,3075,3075,0
20240705,172800,37286500,3075,3075,3075,3075,0
20240705,172700,37286500,3075,3075,3075,3075,0
20240705,172600,37286500,3075,3075,3075,3075,0
20240705,172500,37286500,3075,3075,3075,3075,499
20240705,172400,37286500,3075,3075,3075,3075,0
20240705,172300,37286500,3075,3075,3075,3075,0
20240705,172200,37286500,3075,3075,3075,3075,0
20240705,172100,37286500,3075,3075,3075,3075,0
20240705,172000,37286500,3075,3075,3075,3075,0
20240705,171900,37286500,3075,3075,3075,3075,0
20240705,171800,37286500,3075,3075,3075,3075,0
20240705,171700,37286500,3075,3075,3075,3075,0
20240705,171600,37286500,3075,3075,3075,3075,0
20240705,171500,37286500,3075,3075,3075,3075,0
20240705,171400,37286500,3075,3075,3075,3075,0
20240705,171300,37286500,3075,3075,3075,3075,0
20240705,171200,37286500,3075,3075,3075,3075,0
20240705,171100,37286500,3075,3075,3075,3075,0
20240705,171000,37286500,3075,3075,3075,3075,0
20240705,170900,37286500,3075,3075,3075,3075,0
20240705,170800,37286500,3075,3075,3075,3075,0
20240705,170700,37286500,3075,3075,3075,3075,0
20240705,170600,37286500,3075,3075,3075,3075,0
20240705,170500,37286500,3075,3075,3075,3075,0
20240705,170400,37286500,3075,3075,3075,3075,0
20240705,170300,37286500,3075,3075,3075,3075,0
20240705,170200,37286500,3075,3075,3075,3075,0
20240705,170100,37286500,3075,3075,3075,3075,0
20240705,170000,37286500,3075,3075,3075,3075,0
20240705,165900,37286500,3075,3075,3075,3075,0
20240705,165800,37286500,3075,3075,3075,3075,0
20240705,165700,37286500,3075,3075,3075,3075,0
20240705,165600,37286500,3075,3075,3075,3075,0
20240705,165500,37286500,3075,3075,3075,3075,499
20240705,165400,37286500,3075,3075,3075,3075,0
20240705,165300,37286500,3075,3075,3075,3075,0
20240705,165200,37286500,3075,3075,3075,3075,0
20240705,165100,37286500,3075,3075,3075,3075,0
20240705,165000,37286500,3075,3075,3075,3075,0
20240705,164900,37286500,3075,3075,3075,3075,0
20240705,164800,37286500,3075,3075,3075,3075,0
20240705,164700,37286500,3075,3075,3075,3075,0
20240705,164600,37286500,3075,3075,3075,3075,0
20240705,164500,37286500,3075,3075,3075,3075,0
20240705,164400,37286500,3075,3075,3075,3075,0
20240705,164300,37286500,3075,3075,3075,3075,0
20240705,164200,37286500,3075,3075,3075,3075,0
20240705,164100,37286500,3075,3075,3075,3075,0
20240705,164000,37286500,3075,3075,3075,3075,0
20240705,163900,37286500,3075,3075,3075,3075,0
20240705,163800,37286500,3075,3075,3075,3075,0
20240705,163700,37286500,3075,3075,3075,3075,0
20240705,163600,37286500,3075,3075,3075,3075,0
20240705,163500,37286500,3075,3075,3075,3075,0
20240705,163400,37286500,3075,3075,3075,3075,0
20240705,163300,37286500,3075,3075,3075,3075,0
20240705,163200,37286500,3075,3075,3075,3075,0
20240705,163100,37286500,3075,3075,3075,3075,0
20240705,163000,37286500,3075,3075,3075,3075,0
20240705,162900,37286500,3075,3075,3075,3075,0
20240705,162800,37286500,3075,3075,3075,3075,0
20240705,162700,37286500,3075,3075,3075,3075,0
20240705,162600,37286500,3075,3075,3075,3075,0
20240705,162500,37286500,3075,3075,3075,3075,499
20240705,162400,37286500,3075,3075,3075,3075,0
20240705,162300,37286500,3075,3075,3075,3075,0
20240705,162200,37286500,3075,3075,3075,3075,0
20240705,162100,37286500,3075,3075,3075,3075,0
20240705,162000,37286500,3075,3075,3075,3075,0
20240705,161900,37286500,3075,3075,3075,3075,0
20240705,161800,37286500,3075,3075,3075,3075,0
20240705,161700,37286500,3075,3075,3075,3075,0
20240705,161600,37286500,3075,3075,3075,3075,0
20240705,161500,37286500,3075,3075,3075,3075,0
20240705,161400,37286500,3075,3075,3075,3075,0
20240705,161300,37286500,3075,3075,3075,3075,0
20240705,161200,37286500,3075,3075,3075,3075,0
20240705,161100,37286500,3075,3075,3075,3075,0
20240705,161000,37286500,3075,3075,3075,3075,0
20240705,160900,37286500,3075,3075,3075,3075,0
20240705,160800,37286500,3075,3075,3075,3075,0
20240705,160700,37286500,3075,3075,3075,3075,0
20240705,160600,37286500,3075,3075,3075,3075,0
20240705,160500,37286500,3075,3075,3075,3075,0
20240705,160400,37286500,3075,3075,3075,3075,0
20240705,160300,37286500,3075,3075,3075,3075,0
20240705,160200,37286500,3075,3075,3075,3075,0
20240705,160100,37286500,3075,3075,3075,3075,0
20240705,160000,37286500,3075,3075,3075,3075,0
20240705,155900,37286500,3075,3075,3075,3075,0
20240705,155800,37286500,3075,3075,3075,3075,0
20240705,155700,37286500,3075,3075,3075,3075,0
20240705,155600,37286500,3075,3075,3075,3075,0
20240705,155500,37286500,3075,3075,3075,3075,499
20240705,155400,37286500,3075,3075,3075,3075,0
20240705,155300,37286500,3075,3075,3075,3075,0
20240705,155200,37286500,3075,3075,3075,3075,0
20240705,155100,37286500,3075,3075,3075,3075,0
20240705,155000,37286500,3075,3075,3075,3075,0
20240705,154900,37286500,3075,3075,3075,3075,0
20240705,154800,37286500,3075,3075,3075,3075,0
20240705,154700,37286500,3075,3075,3075,3075,0
20240705,154600,37286500,3075,3075,3075,3075,0
20240705,154500,37286500,3075,3075,3075,3075,0
20240705,154400,37286500,3075,3075,3075,3075,0
20240705,154300,37286500,3075,3075,3075,3075,0
20240705,154200,37286500,3075,3075,3075,3075,0
20240705,154100,37286500,3075,3075,3075,3075,0
20240705,154000,37286500,3075,3075,3075,3075,0
20240705,153900,37286500,3075,3075,3075,3075,0
20240705,153800,37286500,3075,3075,3075,3075,0
20240705,153700,37286500,3075,3075,3075,3075,0
20240705,153600,37286500,3075,3075,3075,3075,0
20240705,153500,37286500,3075,3075,3075,3075,0
20240705,153400,37286500,3075,3075,3075,3075,0
20240705,153300,37286500,3075,3075,3075,3075,0
20240705,153200,37286500,3075,3075,3075,3075,0
20240705,153100,37286500,3075,3075,3075,3075,0
20240705,153000,37286500,3075,3075,3075,3075,499
20240705,152900,35752075,3075,3075,3075,3075,0
20240705,152800,35752075,3075,3075,3075,3075,0
20240705,152700,35752075,3075,3075,3075,3075,0
20240705,152600,35752075,3075,3075,3075,3075,0
20240705,152500,35752075,3075,3075,3075,3075,0
20240705,152400,35752075,3075,3075,3075,3075,0
20240705,152300,35752075,3075,3075,3075,3075,0
20240705,152200,35752075,3075,3075,3075,3075,0
20240705,152100,35752075,3075,3075,3075,3075,0
20240705,152000,35752075,3075,3075,3075,3075,0
20240705,151900,35752075,3075,3075,3075,3075,35
20240705,151800,35644450,3075,3075,3075,3075,133
20240705,151700,35235475,3075,3075,3075,3075,0
20240705,151600,35235475,3075,3070,3075,3070,99
20240705,151500,34931530,3075,3075,3075,3075,0
20240705,151400,34931530,3075,3075,3075,3075,0
20240705,151300,34931530,3075,3075,3075,3075,0
20240705,151200,34931530,3075,3075,3075,3075,0
20240705,151100,34931530,3075,3070,3075,3070,170
20240705,151000,34409605,3075,3075,3075,3075,0
20240705,150900,34409605,3075,3075,3075,3075,0
20240705,150800,34409605,3075,3075,3075,3075,0
20240705,150700,34409605,3075,3075,3075,3075,0
20240705,150600,34409605,3075,3075,3075,3075,51
20240705,150500,34252780,3075,3075,3075,3075,0
20240705,150400,34252780,3075,3075,3075,3075,96
20240705,150300,33957580,3075,3075,3075,3075,10
20240705,150200,33926830,3075,3075,3075,3075,300
20240705,150100,33004330,3075,3075,3075,3075,0
20240705,150000,33004330,3075,3075,3075,3070,42
20240705,145900,32875205,3075,3075,3075,3075,20
20240705,145800,32813705,3075,3075,3075,3075,0
20240705,145700,32813705,3075,3075,3075,3075,0
20240705,145600,32813705,3075,3075,3075,3075,0
20240705,145500,32813705,3075,3075,3075,3075,0
20240705,145400,32813705,3075,3075,3075,3075,0
20240705,145300,32813705,3075,3075,3075,3075,1
20240705,145200,32810630,3065,3070,3070,3065,400
20240705,145100,31583035,3075,3075,3075,3075,0
20240705,145000,31583035,3075,3075,3075,3075,0
20240705,144900,31583035,3075,3075,3075,3075,0
20240705,144800,31583035,3075,3075,3075,3075,0
20240705,144700,31583035,3075,3075,3075,3075,0
20240705,144600,31583035,3075,3075,3075,3075,0
20240705,144500,31583035,3075,3075,3075,3075,0
20240705,144400,31583035,3075,3075,3075,3075,59
20240705,144300,31401610,3075,3075,3075,3075,0
20240705,144200,31401610,3075,3075,3075,3075,0
20240705,144100,31401610,3075,3075,3075,3075,0
20240705,144000,31401610,3075,3075,3075,3075,0
20240705,143900,31401610,3075,3075,3075,3075,0
20240705,143800,31401610,3075,3075,3075,3075,0
20240705,143700,31401610,3075,3075,3075,3075,0
20240705,143600,31401610,3075,3075,3075,3075,0
20240705,143500,31401610,3075,3075,3075,3075,0
20240705,143400,31401610,3075,3075,3075,3075,0
20240705,143300,31401610,3075,3075,3075,3075,0
20240705,143200,31401610,3075,3075,3075,3075,0
20240705,143100,31401610,3075,3075,3075,3075,0
20240705,143000,31401610,3075,3075,3075,3075,0
20240705,142900,31401610,3075,3075,3075,3075,0
20240705,142800,31401610,3075,3075,3075,3075,111
20240705,142700,31060285,3080,3080,3080,3080,0
20240705,142600,31060285,3080,3080,3080,3080,0
20240705,142500,31060285,3080,3080,3080,3080,70
20240705,142400,30844685,3080,3080,3080,3080,0
20240705,142300,30844685,3080,3080,3080,3080,0
20240705,142200,30844685,3080,3080,3080,3080,0
20240705,142100,30844685,3080,3080,3080,3080,0
20240705,142000,30844685,3080,3080,3080,3080,0
20240705,141900,30844685,3080,3080,3080,3080,0
20240705,141800,30844685,3080,3080,3080,3080,12
20240705,141700,30807725,3080,3080,3080,3080,0
20240705,141600,30807725,3080,3080,3080,3080,0
20240705,141500,30807725,3080,3080,3080,3080,0
20240705,141400,30807725,3080,3080,3080,3080,0
20240705,141300,30807725,3080,3080,3080,3080,0
20240705,141200,30807725,3080,3080,3080,3080,0
20240705,141100,30807725,3080,3080,3080,3080,0
20240705,141000,30807725,3080,3080,3080,3080,0
20240705,140900,30807725,3080,3080,3080,3080,2
20240705,140800,30801565,3080,3080,3080,3080,2
20240705,140700,30795405,3080,3080,3080,3080,0
20240705,140600,30795405,3080,3080,3080,3080,0
20240705,140500,30795405,3080,3080,3080,3080,0
20240705,140400,30795405,3080,3080,3080,3080,10
20240705,140300,30764605,3080,3080,3080,3080,0
20240705,140200,30764605,3080,3080,3080,3080,0
20240705,140100,30764605,3080,3080,3080,3080,0
20240705,140000,30764605,3080,3080,3080,3080,0
20240705,135900,30764605,3080,3080,3080,3080,0
20240705,135800,30764605,3080,3080,3080,3080,0
20240705,135700,30764605,3080,3080,3080,3080,30
20240705,135600,30672205,3080,3080,3080,3080,0
20240705,135500,30672205,3080,3080,3080,3080,0
20240705,135400,30672205,3080,3080,3080,3080,0
20240705,135300,30672205,3080,3080,3080,3080,0
20240705,135200,30672205,3080,3080,3080,3080,0
20240705,135100,30672205,3080,3080,3080,3080,0
20240705,135000,30672205,3080,3080,3080,3080,0
20240705,134900,30672205,3080,3080,3080,3080,0
20240705,134800,30672205,3080,3080,3080,3080,7
20240705,134700,30650645,3075,3075,3075,3075,0
20240705,134600,30650645,3075,3075,3075,3075,0
20240705,134500,30650645,3075,3075,3075,3075,0
20240705,134400,30650645,3075,3075,3075,3075,0
20240705,134300,30650645,3075,3075,3075,3075,65
20240705,134200,30450770,3075,3080,3080,3075,371
20240705,134100,29309940,3075,3075,3075,3075,301
20240705,134000,28384365,3080,3080,3080,3080,0
20240705,133900,28384365,3080,3080,3080,3080,0
20240705,133800,28384365,3080,3080,3080,3080,0
20240705,133700,28384365,3080,3080,3080,3080,0
20240705,133600,28384365,3080,3080,3080,3080,1
20240705,133500,28381285,3075,3075,3075,3075,100
20240705,133400,28073785,3080,3080,3080,3080,0
20240705,133300,28073785,3080,3080,3080,3080,0
20240705,133200,28073785,3080,3080,3080,3080,0
20240705,133100,28073785,3080,3080,3080,3080,0
20240705,133000,28073785,3080,3080,3080,3080,0
20240705,132900,28073785,3080,3080,3080,3080,0
20240705,132800,28073785,3080,3080,3080,3080,0
20240705,132700,28073785,3080,3080,3080,3080,0
20240705,132600,28073785,3080,3080,3080,3080,0
20240705,132500,28073785,3080,3080,3080,3080,0
20240705,132400,28073785,3080,3080,3080,3080,0
20240705,132300,28073785,3080,3080,3080,3080,0
20240705,132200,28073785,3080,3080,3080,3080,0
20240705,132100,28073785,3080,3080,3080,3080,1
20240705,132000,28070705,3070,3070,3070,3070,0
20240705,131900,28070705,3070,3070,3070,3070,0
20240705,131800,28070705,3070,3070,3070,3070,0
20240705,131700,28070705,3070,3070,3070,3070,0
20240705,131600,28070705,3070,3075,3075,3070,243
20240705,131500,27323980,3085,3085,3085,3085,0
20240705,131400,27323980,3085,3085,3085,3085,0
20240705,131300,27323980,3085,3085,3085,3085,0
20240705,131200,27323980,3085,3085,3085,3085,0
20240705,131100,27323980,3085,3085,3085,3085,0
20240705,131000,27323980,3085,3085,3085,3085,1
20240705,130900,27320895,3075,3075,3075,3075,2
20240705,130800,27314745,3085,3085,3085,3085,0
20240705,130700,27314745,3085,3085,3085,3085,100
20240705,130600,27006245,3085,3085,3085,3085,12
20240705,130500,26969225,3065,3065,3065,3065,3
20240705,130400,26960030,3085,3085,3085,3085,0
20240705,130300,26960030,3085,3085,3085,3085,0
20240705,130200,26960030,3085,3085,3085,3085,0
20240705,130100,26960030,3085,3085,3085,3085,0
20240705,130000,26960030,3085,3085,3085,3085,11
20240705,125900,26926095,3065,3065,3065,3065,8
20240705,125800,26901575,3085,3085,3085,3085,0
20240705,125700,26901575,3085,3085,3085,3085,0
20240705,125600,26901575,3085,3085,3085,3085,1
20240705,125500,26898490,3065,3065,3065,3065,5
20240705,125400,26883165,3085,3085,3085,3085,0
20240705,125300,26883165,3085,3085,3085,3085,0
20240705,125200,26883165,3085,3085,3085,3085,0
20240705,125100,26883165,3085,3085,3085,3085,1
20240705,125000,26880080,3065,3065,3065,3065,0
20240705,124900,26880080,3065,3085,3085,3065,18
20240705,124800,26824710,3085,3085,3085,3085,0
20240705,124700,26824710,3085,3085,3085,3085,1
20240705,124600,26821625,3065,3065,3065,3065,0
20240705,124500,26821625,3065,3065,3065,3065,5
20240705,124400,26806300,3085,3085,3085,3085,0
20240705,124300,26806300,3085,3085,3085,3085,1
20240705,124200,26803215,3065,3065,3065,3065,0
20240705,124100,26803215,3065,3065,3065,3065,0
20240705,124000,26803215,3065,3065,3065,3065,0
20240705,123900,26803215,3065,3065,3065,3065,7
20240705,123800,26781760,3085,3085,3085,3085,0
20240705,123700,26781760,3085,3085,3085,3085,0
20240705,123600,26781760,3085,3085,3085,3085,28
20240705,123500,26695380,3065,3065,3065,3065,5
20240705,123400,26680055,3085,3085,3085,3085,17
20240705,123300,26627610,3065,3065,3065,3065,0
20240705,123200,26627610,3065,3065,3065,3065,0
20240705,123100,26627610,3065,3065,3065,3065,0
20240705,123000,26627610,3065,3065,3065,3065,0
20240705,122900,26627610,3065,3065,3065,3065,9
20240705,122800,26600025,3065,3065,3065,3065,0
20240705,122700,26600025,3065,3065,3065,3065,0
20240705,122600,26600025,3065,3065,3065,3065,0
20240705,122500,26600025,3065,3065,3065,3065,6
20240705,122400,26581635,3085,3085,3085,3085,0
20240705,122300,26581635,3085,3085,3085,3085,1
20240705,122200,26578550,3065,3065,3065,3065,55
20240705,122100,26409975,3085,3085,3085,3085,0
20240705,122000,26409975,3085,3085,3085,3085,0
20240705,121900,26409975,3085,3065,3085,3065,10
20240705,121800,26379285,3085,3085,3085,3085,0
20240705,121700,26379285,3085,3080,3085,3080,809
20240705,121600,23887230,3080,3080,3080,3080,0
20240705,121500,23887230,3080,3080,3080,3080,5
20240705,121400,23871830,3080,3080,3080,3080,0
20240705,121300,23871830,3080,3080,3080,3080,0
20240705,121200,23871830,3080,3080,3080,3080,0
20240705,121100,23871830,3080,3080,3080,3080,0
20240705,121000,23871830,3080,3080,3080,3080,0
20240705,120900,23871830,3080,3080,3080,3080,7
20240705,120800,23850270,3085,3085,3085,3085,0
20240705,120700,23850270,3085,3085,3085,3085,0
20240705,120600,23850270,3085,3085,3085,3085,1
20240705,120500,23847185,3080,3085,3085,3080,205
20240705,120400,23214785,3085,3085,3085,3085,0
20240705,120300,23214785,3085,3085,3085,3085,0
20240705,120200,23214785,3085,3085,3085,3085,0
20240705,120100,23214785,3085,3085,3085,3085,0
20240705,120000,23214785,3085,3085,3085,3085,1
20240705,115900,23211700,3080,3080,3080,3080,8
20240705,115800,23187060,3085,3085,3085,3085,1
20240705,115700,23183975,3080,3080,3080,3080,0
20240705,115600,23183975,3080,3080,3080,3080,0
20240705,115500,23183975,3080,3080,3080,3080,5
20240705,115400,23168575,3085,3085,3085,3085,1
20240705,115300,23165490,3080,3080,3080,3080,0
20240705,115200,23165490,3080,3080,3080,3080,0
20240705,115100,23165490,3080,3080,3080,3080,0
20240705,115000,23165490,3080,3080,3080,3080,0
20240705,114900,23165490,3080,3080,3080,3080,8
20240705,114800,23140850,3080,3080,3080,3080,0
20240705,114700,23140850,3080,3080,3080,3080,0
20240705,114600,23140850,3080,3080,3080,3080,0
20240705,114500,23140850,3080,3080,3080,3080,5
20240705,114400,23125450,3085,3085,3085,3085,0
20240705,114300,23125450,3085,3085,3085,3085,0
20240705,114200,23125450,3085,3085,3085,3085,0
20240705,114100,23125450,3085,3085,3085,3085,1
20240705,114000,23122365,3080,3080,3080,3080,0
20240705,113900,23122365,3080,3080,3080,3080,8
20240705,113800,23097725,3080,3080,3080,3080,0
20240705,113700,23097725,3080,3080,3080,3080,0
20240705,113600,23097725,3080,3080,3080,3080,0
20240705,113500,23097725,3080,3080,3080,3080,5
20240705,113400,23082325,3085,3085,3085,3085,1
20240705,113300,23079240,3085,3085,3085,3085,0
20240705,113200,23079240,3085,3085,3085,3085,0
20240705,113100,23079240,3085,3085,3085,3085,1
20240705,113000,23076155,3080,3080,3080,3080,200
20240705,112900,22460155,3080,3080,3080,3080,8
20240705,112800,22435515,3085,3085,3085,3085,0
20240705,112700,22435515,3085,3085,3085,3085,0
20240705,112600,22435515,3085,3085,3085,3085,1
20240705,112500,22432430,3080,3080,3080,3080,26
20240705,112400,22352350,3085,3085,3085,3085,0
20240705,112300,22352350,3085,3085,3085,3085,0
20240705,112200,22352350,3085,3085,3085,3085,0
20240705,112100,22352350,3085,3085,3085,3085,1
20240705,112000,22349265,3080,3080,3080,3080,0
20240705,111900,22349265,3080,3080,3080,3080,8
20240705,111800,22324625,3085,3085,3085,3085,0
20240705,111700,22324625,3085,3085,3085,3085,0
20240705,111600,22324625,3085,3085,3085,3085,21
20240705,111500,22259840,3065,3065,3065,3065,4
20240705,111400,22247580,3085,3085,3085,3085,0
20240705,111300,22247580,3085,3065,3085,3065,15
20240705,111200,22201545,3085,3085,3085,3085,0
20240705,111100,22201545,3085,3085,3085,3085,0
20240705,111000,22201545,3085,3085,3085,3085,0
20240705,110900,22201545,3085,3065,3085,3065,9
20240705,110800,22173940,3085,3085,3085,3085,0
20240705,110700,22173940,3085,3085,3085,3085,0
20240705,110600,22173940,3085,3085,3085,3085,1
20240705,110500,22170855,3065,3065,3065,3065,5
20240705,110400,22155530,3085,3065,3085,3065,600
20240705,110300,20308550,3050,3050,3050,3050,20
20240705,110200,20247550,3060,3060,3060,3060,0
20240705,110100,20247550,3060,3060,3060,3060,1
20240705,110000,20244490,3050,3050,3050,3050,0
20240705,105900,20244490,3050,3050,3050,3050,8
20240705,105800,20220090,3060,3060,3060,3060,0
20240705,105700,20220090,3060,3060,3060,3060,0
20240705,105600,20220090,3060,3055,3060,3055,22
20240705,105500,20152850,3040,3040,3040,3040,7
20240705,105400,20131570,3055,3055,3055,3055,0
20240705,105300,20131570,3055,3050,3055,3040,1803
20240705,105200,14640205,3055,3055,3055,3055,0
20240705,105100,14640205,3055,3055,3055,3055,5
20240705,105000,14624930,3055,3055,3055,3055,1
20240705,104900,14621875,3050,3050,3050,3050,8
20240705,104800,14597475,3055,3055,3055,3055,1
20240705,104700,14594420,3050,3050,3050,3050,0
20240705,104600,14594420,3050,3050,3050,3050,0
20240705,104500,14594420,3050,3055,3055,3050,6
20240705,104400,14576115,3050,3050,3050,3050,126
20240705,104300,14191815,3050,3050,3050,3050,20
20240705,104200,14130815,3055,3055,3055,3055,0
20240705,104100,14130815,3055,3055,3055,3055,0
20240705,104000,14130815,3055,3055,3055,3055,0
20240705,103900,14130815,3055,3050,3055,3050,8
20240705,103800,14106410,3055,3055,3055,3055,1
20240705,103700,14103355,3050,3050,3050,3050,0
20240705,103600,14103355,3050,3050,3050,3050,0
20240705,103500,14103355,3050,3050,3050,3050,5
20240705,103400,14088105,3055,3055,3055,3055,1
20240705,103300,14085050,3050,3050,3050,3050,20
20240705,103200,14024050,3050,3050,3050,3050,0
20240705,103100,14024050,3050,3050,3050,3050,0
20240705,103000,14024050,3050,3050,3050,3050,0
20240705,102900,14024050,3050,3050,3050,3050,8
20240705,102800,13999650,3055,3055,3055,3055,26
20240705,102700,13920220,3055,3055,3055,3055,0
20240705,102600,13920220,3055,3055,3055,3055,1
20240705,102500,13917165,3050,3055,3055,3050,6
20240705,102400,13898860,3050,3050,3050,3050,0
20240705,102300,13898860,3050,3045,3050,3045,343
20240705,102200,12852810,3050,3050,3050,3050,0
20240705,102100,12852810,3050,3050,3050,3050,0
20240705,102000,12852810,3050,3050,3050,3050,326
20240705,101900,11858510,3050,3050,3050,3050,9
20240705,101800,11831060,3055,3055,3055,3055,0
20240705,101700,11831060,3055,3055,3055,3055,1
20240705,101600,11828005,3050,3050,3050,3050,0
20240705,101500,11828005,3050,3050,3050,3050,126
20240705,101400,11443705,3050,3050,3050,3050,0
20240705,101300,11443705,3050,3050,3050,3050,20
20240705,101200,11382705,3055,3055,3055,3055,0
20240705,101100,11382705,3055,3055,3055,3055,0
20240705,101000,11382705,3055,3055,3055,3055,0
20240705,100900,11382705,3055,3050,3055,3050,8
20240705,100800,11358300,3055,3055,3055,3055,16
20240705,100700,11309420,3055,3055,3055,3055,0
20240705,100600,11309420,3055,3055,3055,3055,62
20240705,100500,11120010,3055,3060,3060,3055,6
20240705,100400,11101670,3060,3060,3060,3060,6
20240705,100300,11083310,3055,3055,3055,3055,20
20240705,100200,11022210,3060,3060,3060,3060,19
20240705,100100,10964070,3060,3060,3060,3060,0
20240705,100000,10964070,3060,3060,3060,3060,1
20240705,095900,10961010,3060,3060,3060,3050,252
20240705,095800,10190970,3060,3060,3060,3060,10
20240705,095700,10160370,3050,3050,3050,3050,0
20240705,095600,10160370,3050,3050,3050,3050,0
20240705,095500,10160370,3050,3050,3050,3050,6
20240705,095400,10142070,3060,3060,3060,3060,1
20240705,095300,10139010,3050,3050,3050,3050,20
20240705,095200,10078010,3050,3050,3050,3050,1
20240705,095100,10074960,3050,3050,3050,3050,0
20240705,095000,10074960,3050,3050,3050,3050,0
20240705,094900,10074960,3050,3050,3050,3050,18
20240705,094800,10020060,3050,3050,3050,3050,0
20240705,094700,10020060,3050,3050,3050,3050,0
20240705,094600,10020060,3050,3050,3050,3050,0
20240705,094500,10020060,3050,3050,3050,3050,4
20240705,094400,10007860,3060,3060,3060,3060,0
20240705,094300,10007860,3060,3050,3060,3050,23
20240705,094200,9937660,3060,3060,3060,3060,11
20240705,094100,9904000,3060,3060,3060,3060,0
20240705,094000,9904000,3060,3060,3060,3060,5
20240705,093900,9888700,3050,3050,3050,3050,8
20240705,093800,9864300,3050,3050,3050,3050,0
20240705,093700,9864300,3050,3050,3050,3050,0
20240705,093600,9864300,3050,3050,3050,3050,0
20240705,093500,9864300,3050,3050,3050,3050,6
20240705,093400,9846000,3055,3055,3055,3055,0
20240705,093300,9846000,3055,3050,3060,3050,102
20240705,093200,9534230,3060,3060,3060,3060,840
20240705,093100,6963830,3065,3065,3065,3065,0
20240705,093000,6963830,3065,3065,3065,3065,0
20240705,092900,6963830,3065,3065,3065,3060,109
20240705,092800,6629785,3060,3060,3060,3060,0
20240705,092700,6629785,3060,3060,3060,3060,1
20240705,092600,6626725,3060,3060,3060,3060,45
20240705,092500,6489025,3060,3060,3060,3060,5
20240705,092400,6473725,3065,3065,3065,3065,1
20240705,092300,6470660,3060,3060,3060,3060,20
20240705,092200,6409460,3065,3065,3065,3065,0
20240705,092100,6409460,3065,3060,3065,3060,1094
20240705,092000,3061350,3060,3060,3060,3060,0
20240705,091900,3061350,3060,3060,3060,3060,7
20240705,091800,3039930,3065,3060,3065,3060,3
20240705,091700,3030745,3060,3060,3060,3060,100
20240705,091600,2724745,3065,3065,3065,3065,200
20240705,091500,2111745,3060,3060,3060,3060,5
20240705,091400,2096445,3065,3065,3065,3065,495
20240705,091300,579270,3065,3065,3065,3065,18
20240705,091200,524100,3090,3065,3090,3065,3
20240705,091100,514860,3090,3090,3090,3090,0
20240705,091000,514860,3090,3085,3090,3085,105
20240705,090900,190465,3065,3065,3065,3065,8
20240705,090800,165945,3085,3085,3085,3085,0
20240705,090700,165945,3085,3085,3085,3085,1
20240705,090600,162860,3065,3065,3065,3065,1
20240705,090500,159795,3065,3100,3100,3065,7
20240705,090400,138210,3100,3070,3100,3070,21
20240705,090300,73710,3100,3070,3100,3070,9
20240705,090200,46050,3070,3070,3070,3070,0
20240705,090100,46050,3070,3070,3070,3070,0
20240705,090000,46050,3070,3070,3070,3070,15