KissMeData/065130/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,194700,177417960,5210,5210,5210,5210,545
20240705,194600,177417960,5210,5210,5210,5210,0
20240705,194500,177417960,5210,5210,5210,5210,0
20240705,194400,177417960,5210,5210,5210,5210,0
20240705,194300,177417960,5210,5210,5210,5210,0
20240705,194200,177417960,5210,5210,5210,5210,0
20240705,194100,177417960,5210,5210,5210,5210,0
20240705,194000,177417960,5210,5210,5210,5210,0
20240705,193900,177417960,5210,5210,5210,5210,0
20240705,193800,177417960,5210,5210,5210,5210,0
20240705,193700,177417960,5210,5210,5210,5210,0
20240705,193600,177417960,5210,5210,5210,5210,0
20240705,193500,177417960,5210,5210,5210,5210,0
20240705,193400,177417960,5210,5210,5210,5210,0
20240705,193300,177417960,5210,5210,5210,5210,0
20240705,193200,177417960,5210,5210,5210,5210,0
20240705,193100,177417960,5210,5210,5210,5210,0
20240705,193000,177417960,5210,5210,5210,5210,0
20240705,192900,177417960,5210,5210,5210,5210,0
20240705,192800,177417960,5210,5210,5210,5210,0
20240705,192700,177417960,5210,5210,5210,5210,0
20240705,192600,177417960,5210,5210,5210,5210,0
20240705,192500,177417960,5210,5210,5210,5210,0
20240705,192400,177417960,5210,5210,5210,5210,0
20240705,192300,177417960,5210,5210,5210,5210,0
20240705,192200,177417960,5210,5210,5210,5210,0
20240705,192100,177417960,5210,5210,5210,5210,0
20240705,192000,177417960,5210,5210,5210,5210,0
20240705,191900,177417960,5210,5210,5210,5210,0
20240705,191800,177417960,5210,5210,5210,5210,0
20240705,191700,177417960,5210,5210,5210,5210,545
20240705,191600,177417960,5210,5210,5210,5210,0
20240705,191500,177417960,5210,5210,5210,5210,0
20240705,191400,177417960,5210,5210,5210,5210,0
20240705,191300,177417960,5210,5210,5210,5210,0
20240705,191200,177417960,5210,5210,5210,5210,0
20240705,191100,177417960,5210,5210,5210,5210,0
20240705,191000,177417960,5210,5210,5210,5210,0
20240705,190900,177417960,5210,5210,5210,5210,0
20240705,190800,177417960,5210,5210,5210,5210,0
20240705,190700,177417960,5210,5210,5210,5210,0
20240705,190600,177417960,5210,5210,5210,5210,0
20240705,190500,177417960,5210,5210,5210,5210,0
20240705,190400,177417960,5210,5210,5210,5210,0
20240705,190300,177417960,5210,5210,5210,5210,0
20240705,190200,177417960,5210,5210,5210,5210,0
20240705,190100,177417960,5210,5210,5210,5210,0
20240705,190000,177417960,5210,5210,5210,5210,0
20240705,185900,177417960,5210,5210,5210,5210,0
20240705,185800,177417960,5210,5210,5210,5210,0
20240705,185700,177417960,5210,5210,5210,5210,0
20240705,185600,177417960,5210,5210,5210,5210,0
20240705,185500,177417960,5210,5210,5210,5210,0
20240705,185400,177417960,5210,5210,5210,5210,0
20240705,185300,177417960,5210,5210,5210,5210,0
20240705,185200,177417960,5210,5210,5210,5210,0
20240705,185100,177417960,5210,5210,5210,5210,0
20240705,185000,177417960,5210,5210,5210,5210,0
20240705,184900,177417960,5210,5210,5210,5210,0
20240705,184800,177417960,5210,5210,5210,5210,0
20240705,184700,177417960,5210,5210,5210,5210,545
20240705,184600,177417960,5210,5210,5210,5210,0
20240705,184500,177417960,5210,5210,5210,5210,0
20240705,184400,177417960,5210,5210,5210,5210,0
20240705,184300,177417960,5210,5210,5210,5210,0
20240705,184200,177417960,5210,5210,5210,5210,0
20240705,184100,177417960,5210,5210,5210,5210,0
20240705,184000,177417960,5210,5210,5210,5210,0
20240705,183900,177417960,5210,5210,5210,5210,0
20240705,183800,177417960,5210,5210,5210,5210,0
20240705,183700,177417960,5210,5210,5210,5210,0
20240705,183600,177417960,5210,5210,5210,5210,0
20240705,183500,177417960,5210,5210,5210,5210,0
20240705,183400,177417960,5210,5210,5210,5210,0
20240705,183300,177417960,5210,5210,5210,5210,0
20240705,183200,177417960,5210,5210,5210,5210,0
20240705,183100,177417960,5210,5210,5210,5210,0
20240705,183000,177417960,5210,5210,5210,5210,0
20240705,182900,177417960,5210,5210,5210,5210,0
20240705,182800,177417960,5210,5210,5210,5210,0
20240705,182700,177417960,5210,5210,5210,5210,0
20240705,182600,177417960,5210,5210,5210,5210,0
20240705,182500,177417960,5210,5210,5210,5210,0
20240705,182400,177417960,5210,5210,5210,5210,0
20240705,182300,177417960,5210,5210,5210,5210,0
20240705,182200,177417960,5210,5210,5210,5210,0
20240705,182100,177417960,5210,5210,5210,5210,0
20240705,182000,177417960,5210,5210,5210,5210,0
20240705,181900,177417960,5210,5210,5210,5210,0
20240705,181800,177417960,5210,5210,5210,5210,0
20240705,181700,177417960,5210,5210,5210,5210,545
20240705,181600,177417960,5210,5210,5210,5210,0
20240705,181500,177417960,5210,5210,5210,5210,0
20240705,181400,177417960,5210,5210,5210,5210,0
20240705,181300,177417960,5210,5210,5210,5210,0
20240705,181200,177417960,5210,5210,5210,5210,0
20240705,181100,177417960,5210,5210,5210,5210,0
20240705,181000,177417960,5210,5210,5210,5210,0
20240705,180900,177417960,5210,5210,5210,5210,0
20240705,180800,177417960,5210,5210,5210,5210,0
20240705,180700,177417960,5210,5210,5210,5210,0
20240705,180600,177417960,5210,5210,5210,5210,0
20240705,180500,177417960,5210,5210,5210,5210,0
20240705,180400,177417960,5210,5210,5210,5210,0
20240705,180300,177417960,5210,5210,5210,5210,0
20240705,180200,177417960,5210,5210,5210,5210,0
20240705,180100,177417960,5210,5210,5210,5210,0
20240705,180000,177417960,5210,5210,5210,5210,0
20240705,175900,177417960,5210,5210,5210,5210,0
20240705,175800,177417960,5210,5210,5210,5210,0
20240705,175700,177417960,5210,5210,5210,5210,0
20240705,175600,177417960,5210,5210,5210,5210,0
20240705,175500,177417960,5210,5210,5210,5210,0
20240705,175400,177417960,5210,5210,5210,5210,0
20240705,175300,177417960,5210,5210,5210,5210,0
20240705,175200,177417960,5210,5210,5210,5210,0
20240705,175100,177417960,5210,5210,5210,5210,0
20240705,175000,177417960,5210,5210,5210,5210,0
20240705,174900,177417960,5210,5210,5210,5210,0
20240705,174800,177417960,5210,5210,5210,5210,0
20240705,174700,177417960,5210,5210,5210,5210,545
20240705,174600,177417960,5210,5210,5210,5210,0
20240705,174500,177417960,5210,5210,5210,5210,0
20240705,174400,177417960,5210,5210,5210,5210,0
20240705,174300,177417960,5210,5210,5210,5210,0
20240705,174200,177417960,5210,5210,5210,5210,0
20240705,174100,177417960,5210,5210,5210,5210,0
20240705,174000,177417960,5210,5210,5210,5210,0
20240705,173900,177417960,5210,5210,5210,5210,0
20240705,173800,177417960,5210,5210,5210,5210,0
20240705,173700,177417960,5210,5210,5210,5210,0
20240705,173600,177417960,5210,5210,5210,5210,0
20240705,173500,177417960,5210,5210,5210,5210,0
20240705,173400,177417960,5210,5210,5210,5210,0
20240705,173300,177417960,5210,5210,5210,5210,0
20240705,173200,177417960,5210,5210,5210,5210,0
20240705,173100,177417960,5210,5210,5210,5210,0
20240705,173000,177417960,5210,5210,5210,5210,0
20240705,172900,177417960,5210,5210,5210,5210,0
20240705,172800,177417960,5210,5210,5210,5210,0
20240705,172700,177417960,5210,5210,5210,5210,0
20240705,172600,177417960,5210,5210,5210,5210,0
20240705,172500,177417960,5210,5210,5210,5210,0
20240705,172400,177417960,5210,5210,5210,5210,0
20240705,172300,177417960,5210,5210,5210,5210,0
20240705,172200,177417960,5210,5210,5210,5210,0
20240705,172100,177417960,5210,5210,5210,5210,0
20240705,172000,177417960,5210,5210,5210,5210,0
20240705,171900,177417960,5210,5210,5210,5210,0
20240705,171800,177417960,5210,5210,5210,5210,0
20240705,171700,177417960,5210,5210,5210,5210,545
20240705,171600,177417960,5210,5210,5210,5210,0
20240705,171500,177417960,5210,5210,5210,5210,0
20240705,171400,177417960,5210,5210,5210,5210,0
20240705,171300,177417960,5210,5210,5210,5210,0
20240705,171200,177417960,5210,5210,5210,5210,0
20240705,171100,177417960,5210,5210,5210,5210,0
20240705,171000,177417960,5210,5210,5210,5210,0
20240705,170900,177417960,5210,5210,5210,5210,0
20240705,170800,177417960,5210,5210,5210,5210,0
20240705,170700,177417960,5210,5210,5210,5210,0
20240705,170600,177417960,5210,5210,5210,5210,0
20240705,170500,177417960,5210,5210,5210,5210,0
20240705,170400,177417960,5210,5210,5210,5210,0
20240705,170300,177417960,5210,5210,5210,5210,0
20240705,170200,177417960,5210,5210,5210,5210,0
20240705,170100,177417960,5210,5210,5210,5210,0
20240705,170000,177417960,5210,5210,5210,5210,0
20240705,165900,177417960,5210,5210,5210,5210,0
20240705,165800,177417960,5210,5210,5210,5210,0
20240705,165700,177417960,5210,5210,5210,5210,0
20240705,165600,177417960,5210,5210,5210,5210,0
20240705,165500,177417960,5210,5210,5210,5210,0
20240705,165400,177417960,5210,5210,5210,5210,0
20240705,165300,177417960,5210,5210,5210,5210,0
20240705,165200,177417960,5210,5210,5210,5210,0
20240705,165100,177417960,5210,5210,5210,5210,0
20240705,165000,177417960,5210,5210,5210,5210,0
20240705,164900,177417960,5210,5210,5210,5210,0
20240705,164800,177417960,5210,5210,5210,5210,0
20240705,164700,177417960,5210,5210,5210,5210,545
20240705,164600,177417960,5210,5210,5210,5210,0
20240705,164500,177417960,5210,5210,5210,5210,0
20240705,164400,177417960,5210,5210,5210,5210,0
20240705,164300,177417960,5210,5210,5210,5210,0
20240705,164200,177417960,5210,5210,5210,5210,0
20240705,164100,177417960,5210,5210,5210,5210,0
20240705,164000,177417960,5210,5210,5210,5210,0
20240705,163900,177417960,5210,5210,5210,5210,0
20240705,163800,177417960,5210,5210,5210,5210,0
20240705,163700,177417960,5210,5210,5210,5210,0
20240705,163600,177417960,5210,5210,5210,5210,0
20240705,163500,177417960,5210,5210,5210,5210,0
20240705,163400,177417960,5210,5210,5210,5210,0
20240705,163300,177417960,5210,5210,5210,5210,0
20240705,163200,177417960,5210,5210,5210,5210,0
20240705,163100,177417960,5210,5210,5210,5210,0
20240705,163000,177417960,5210,5210,5210,5210,0
20240705,162900,177417960,5210,5210,5210,5210,0
20240705,162800,177417960,5210,5210,5210,5210,0
20240705,162700,177417960,5210,5210,5210,5210,0
20240705,162600,177417960,5210,5210,5210,5210,0
20240705,162500,177417960,5210,5210,5210,5210,0
20240705,162400,177417960,5210,5210,5210,5210,0
20240705,162300,177417960,5210,5210,5210,5210,0
20240705,162200,177417960,5210,5210,5210,5210,0
20240705,162100,177417960,5210,5210,5210,5210,0
20240705,162000,177417960,5210,5210,5210,5210,0
20240705,161900,177417960,5210,5210,5210,5210,0
20240705,161800,177417960,5210,5210,5210,5210,0
20240705,161700,177417960,5210,5210,5210,5210,545
20240705,161600,177417960,5210,5210,5210,5210,0
20240705,161500,177417960,5210,5210,5210,5210,0
20240705,161400,177417960,5210,5210,5210,5210,0
20240705,161300,177417960,5210,5210,5210,5210,0
20240705,161200,177417960,5210,5210,5210,5210,0
20240705,161100,177417960,5210,5210,5210,5210,0
20240705,161000,177417960,5210,5210,5210,5210,0
20240705,160900,177417960,5210,5210,5210,5210,0
20240705,160800,177417960,5210,5210,5210,5210,0
20240705,160700,177417960,5210,5210,5210,5210,0
20240705,160600,177417960,5210,5210,5210,5210,0
20240705,160500,177417960,5210,5210,5210,5210,0
20240705,160400,177417960,5210,5210,5210,5210,0
20240705,160300,177417960,5210,5210,5210,5210,0
20240705,160200,177417960,5210,5210,5210,5210,0
20240705,160100,177417960,5210,5210,5210,5210,0
20240705,160000,177417960,5210,5210,5210,5210,0
20240705,155900,177417960,5210,5210,5210,5210,0
20240705,155800,177417960,5210,5210,5210,5210,0
20240705,155700,177417960,5210,5210,5210,5210,0
20240705,155600,177417960,5210,5210,5210,5210,0
20240705,155500,177417960,5210,5210,5210,5210,0
20240705,155400,177417960,5210,5210,5210,5210,0
20240705,155300,177417960,5210,5210,5210,5210,0
20240705,155200,177417960,5210,5210,5210,5210,0
20240705,155100,177417960,5210,5210,5210,5210,0
20240705,155000,177417960,5210,5210,5210,5210,0
20240705,154900,177417960,5210,5210,5210,5210,0
20240705,154800,177417960,5210,5210,5210,5210,0
20240705,154700,177417960,5210,5210,5210,5210,545
20240705,154600,177417960,5210,5210,5210,5210,0
20240705,154500,177417960,5210,5210,5210,5210,0
20240705,154400,177417960,5210,5210,5210,5210,0
20240705,154300,177417960,5210,5210,5210,5210,0
20240705,154200,177417960,5210,5210,5210,5210,0
20240705,154100,177417960,5210,5210,5210,5210,0
20240705,154000,177417960,5210,5210,5210,5210,0
20240705,153900,177417960,5210,5210,5210,5210,0
20240705,153800,177417960,5210,5210,5210,5210,0
20240705,153700,177417960,5210,5210,5210,5210,0
20240705,153600,177417960,5210,5210,5210,5210,0
20240705,153500,177417960,5210,5210,5210,5210,0
20240705,153400,177417960,5210,5210,5210,5210,0
20240705,153300,177417960,5210,5210,5210,5210,0
20240705,153200,177417960,5210,5210,5210,5210,0
20240705,153100,177417960,5210,5210,5210,5210,0
20240705,153000,177417960,5210,5210,5210,5210,545
20240705,152900,174578510,5210,5210,5210,5210,0
20240705,152800,174578510,5210,5210,5210,5210,0
20240705,152700,174578510,5210,5210,5210,5210,0
20240705,152600,174578510,5210,5210,5210,5210,0
20240705,152500,174578510,5210,5210,5210,5210,0
20240705,152400,174578510,5210,5210,5210,5210,0
20240705,152300,174578510,5210,5210,5210,5210,0
20240705,152200,174578510,5210,5210,5210,5210,0
20240705,152100,174578510,5210,5210,5210,5210,0
20240705,152000,174578510,5210,5210,5210,5210,0
20240705,151900,174578510,5210,5240,5240,5210,217
20240705,151800,173444620,5220,5220,5220,5220,19
20240705,151700,173345440,5240,5240,5240,5240,0
20240705,151600,173345440,5240,5240,5240,5240,0
20240705,151500,173345440,5240,5220,5240,5210,102
20240705,151400,172813680,5260,5220,5260,5220,568
20240705,151300,169848640,5220,5220,5220,5220,2
20240705,151200,169838200,5220,5220,5220,5220,18
20240705,151100,169744240,5220,5220,5220,5220,21
20240705,151000,169634620,5220,5210,5220,5210,126
20240705,150900,168978060,5220,5220,5220,5220,2
20240705,150800,168967620,5220,5220,5220,5220,0
20240705,150700,168967620,5220,5220,5220,5220,0
20240705,150600,168967620,5220,5220,5220,5220,52
20240705,150500,168696180,5220,5220,5220,5220,490
20240705,150400,166138380,5210,5210,5210,5210,0
20240705,150300,166138380,5210,5210,5210,5210,250
20240705,150200,164835880,5210,5210,5210,5210,13
20240705,150100,164768150,5220,5220,5220,5220,0
20240705,150000,164768150,5220,5220,5220,5220,237
20240705,145900,163531010,5220,5220,5220,5220,0
20240705,145800,163531010,5220,5220,5220,5220,0
20240705,145700,163531010,5220,5220,5220,5220,0
20240705,145600,163531010,5220,5220,5220,5220,0
20240705,145500,163531010,5220,5220,5220,5220,0
20240705,145400,163531010,5220,5220,5220,5220,0
20240705,145300,163531010,5220,5220,5220,5220,2
20240705,145200,163520570,5230,5230,5230,5230,0
20240705,145100,163520570,5230,5230,5230,5230,0
20240705,145000,163520570,5230,5230,5230,5230,0
20240705,144900,163520570,5230,5230,5230,5230,1
20240705,144800,163515340,5220,5220,5220,5220,0
20240705,144700,163515340,5220,5220,5220,5220,0
20240705,144600,163515340,5220,5220,5220,5220,0
20240705,144500,163515340,5220,5220,5220,5220,0
20240705,144400,163515340,5220,5220,5220,5220,0
20240705,144300,163515340,5220,5230,5230,5210,552
20240705,144200,160635900,5230,5230,5230,5230,86
20240705,144100,160186120,5220,5220,5220,5220,0
20240705,144000,160186120,5220,5220,5220,5220,0
20240705,143900,160186120,5220,5220,5220,5220,0
20240705,143800,160186120,5220,5220,5220,5220,0
20240705,143700,160186120,5220,5220,5220,5220,0
20240705,143600,160186120,5220,5220,5220,5220,0
20240705,143500,160186120,5220,5220,5220,5220,109
20240705,143400,159617140,5220,5220,5220,5220,1
20240705,143300,159611920,5210,5210,5210,5210,0
20240705,143200,159611920,5210,5210,5210,5210,0
20240705,143100,159611920,5210,5210,5210,5210,0
20240705,143000,159611920,5210,5210,5210,5210,0
20240705,142900,159611920,5210,5250,5250,5210,10675
20240705,142800,103875500,5250,5260,5260,5250,477
20240705,142700,101371050,5260,5260,5260,5260,0
20240705,142600,101371050,5260,5260,5260,5260,23
20240705,142500,101250070,5260,5260,5260,5260,32
20240705,142400,101081750,5270,5270,5270,5270,0
20240705,142300,101081750,5270,5270,5270,5270,0
20240705,142200,101081750,5270,5270,5270,5270,126
20240705,142100,100417730,5270,5270,5270,5270,0
20240705,142000,100417730,5270,5270,5270,5270,12
20240705,141900,100354490,5270,5270,5270,5270,198
20240705,141800,99311030,5260,5260,5260,5260,0
20240705,141700,99311030,5260,5260,5260,5260,0
20240705,141600,99311030,5260,5260,5260,5260,0
20240705,141500,99311030,5260,5260,5260,5260,0
20240705,141400,99311030,5260,5260,5260,5260,0
20240705,141300,99311030,5260,5260,5260,5260,0
20240705,141200,99311030,5260,5260,5260,5260,0
20240705,141100,99311030,5260,5260,5260,5260,6
20240705,141000,99279470,5270,5270,5270,5270,50
20240705,140900,99015970,5270,5270,5270,5270,0
20240705,140800,99015970,5270,5270,5270,5270,0
20240705,140700,99015970,5270,5270,5270,5270,0
20240705,140600,99015970,5270,5270,5270,5270,5
20240705,140500,98989620,5270,5270,5270,5270,0
20240705,140400,98989620,5270,5270,5270,5270,1
20240705,140300,98984350,5270,5270,5270,5270,0
20240705,140200,98984350,5270,5270,5270,5270,0
20240705,140100,98984350,5270,5270,5270,5270,0
20240705,140000,98984350,5270,5270,5270,5270,0
20240705,135900,98984350,5270,5280,5280,5270,284
20240705,135800,97486730,5280,5280,5280,5280,0
20240705,135700,97486730,5280,5280,5280,5280,6
20240705,135600,97455050,5260,5260,5260,5260,0
20240705,135500,97455050,5260,5260,5260,5260,0
20240705,135400,97455050,5260,5260,5260,5260,0
20240705,135300,97455050,5260,5260,5260,5260,0
20240705,135200,97455050,5260,5260,5260,5260,0
20240705,135100,97455050,5260,5260,5260,5260,0
20240705,135000,97455050,5260,5260,5260,5260,0
20240705,134900,97455050,5260,5260,5260,5260,6
20240705,134800,97423490,5260,5260,5260,5260,0
20240705,134700,97423490,5260,5260,5260,5260,0
20240705,134600,97423490,5260,5260,5260,5260,0
20240705,134500,97423490,5260,5260,5260,5260,0
20240705,134400,97423490,5260,5260,5260,5260,0
20240705,134300,97423490,5260,5260,5260,5260,0
20240705,134200,97423490,5260,5260,5260,5260,0
20240705,134100,97423490,5260,5260,5260,5260,0
20240705,134000,97423490,5260,5260,5260,5260,0
20240705,133900,97423490,5260,5260,5260,5260,6
20240705,133800,97391930,5290,5290,5290,5290,0
20240705,133700,97391930,5290,5290,5290,5290,0
20240705,133600,97391930,5290,5290,5290,5290,0
20240705,133500,97391930,5290,5290,5290,5290,0
20240705,133400,97391930,5290,5290,5290,5290,0
20240705,133300,97391930,5290,5290,5290,5290,0
20240705,133200,97391930,5290,5290,5290,5290,1
20240705,133100,97386640,5250,5250,5250,5250,0
20240705,133000,97386640,5250,5280,5280,5250,437
20240705,132900,95086370,5290,5290,5290,5290,228
20240705,132800,93880250,5290,5290,5290,5290,0
20240705,132700,93880250,5290,5290,5290,5290,0
20240705,132600,93880250,5290,5290,5290,5290,0
20240705,132500,93880250,5290,5290,5290,5290,0
20240705,132400,93880250,5290,5290,5290,5290,0
20240705,132300,93880250,5290,5290,5290,5290,0
20240705,132200,93880250,5290,5290,5290,5290,27
20240705,132100,93737420,5290,5290,5290,5290,40
20240705,132000,93525820,5300,5300,5300,5300,0
20240705,131900,93525820,5300,5300,5300,5300,10
20240705,131800,93472820,5300,5300,5300,5300,0
20240705,131700,93472820,5300,5300,5300,5300,0
20240705,131600,93472820,5300,5300,5300,5300,19
20240705,131500,93372120,5300,5300,5300,5300,0
20240705,131400,93372120,5300,5300,5300,5300,0
20240705,131300,93372120,5300,5300,5300,5300,0
20240705,131200,93372120,5300,5300,5300,5300,0
20240705,131100,93372120,5300,5300,5300,5300,0
20240705,131000,93372120,5300,5300,5300,5300,0
20240705,130900,93372120,5300,5300,5300,5300,1
20240705,130800,93366820,5290,5290,5290,5290,0
20240705,130700,93366820,5290,5290,5290,5290,0
20240705,130600,93366820,5290,5290,5290,5290,0
20240705,130500,93366820,5290,5290,5290,5290,0
20240705,130400,93366820,5290,5290,5290,5290,0
20240705,130300,93366820,5290,5290,5290,5290,0
20240705,130200,93366820,5290,5290,5290,5290,0
20240705,130100,93366820,5290,5290,5290,5290,0
20240705,130000,93366820,5290,5290,5290,5290,0
20240705,125900,93366820,5290,5290,5290,5290,0
20240705,125800,93366820,5290,5290,5290,5290,0
20240705,125700,93366820,5290,5290,5290,5290,0
20240705,125600,93366820,5290,5290,5290,5290,0
20240705,125500,93366820,5290,5290,5290,5290,6
20240705,125400,93335080,5290,5290,5290,5290,0
20240705,125300,93335080,5290,5290,5290,5290,0
20240705,125200,93335080,5290,5290,5290,5290,1
20240705,125100,93329790,5300,5300,5300,5300,0
20240705,125000,93329790,5300,5300,5300,5300,0
20240705,124900,93329790,5300,5300,5300,5300,198
20240705,124800,92280390,5300,5300,5300,5300,0
20240705,124700,92280390,5300,5300,5300,5300,0
20240705,124600,92280390,5300,5300,5300,5300,0
20240705,124500,92280390,5300,5300,5300,5300,0
20240705,124400,92280390,5300,5300,5300,5300,0
20240705,124300,92280390,5300,5300,5300,5300,0
20240705,124200,92280390,5300,5300,5300,5300,0
20240705,124100,92280390,5300,5300,5300,5300,0
20240705,124000,92280390,5300,5300,5300,5300,40
20240705,123900,92068390,5310,5310,5310,5310,0
20240705,123800,92068390,5310,5310,5310,5310,0
20240705,123700,92068390,5310,5310,5310,5310,0
20240705,123600,92068390,5310,5310,5310,5310,0
20240705,123500,92068390,5310,5310,5310,5310,0
20240705,123400,92068390,5310,5310,5310,5310,208
20240705,123300,90963910,5310,5310,5310,5310,0
20240705,123200,90963910,5310,5310,5310,5310,0
20240705,123100,90963910,5310,5310,5310,5310,6
20240705,123000,90932050,5310,5310,5310,5310,0
20240705,122900,90932050,5310,5310,5310,5310,0
20240705,122800,90932050,5310,5310,5310,5310,0
20240705,122700,90932050,5310,5310,5310,5310,1
20240705,122600,90926740,5310,5310,5310,5310,0
20240705,122500,90926740,5310,5310,5310,5310,0
20240705,122400,90926740,5310,5310,5310,5310,0
20240705,122300,90926740,5310,5310,5310,5310,0
20240705,122200,90926740,5310,5310,5310,5310,0
20240705,122100,90926740,5310,5310,5310,5310,20
20240705,122000,90820540,5330,5330,5330,5330,0
20240705,121900,90820540,5330,5330,5330,5330,0
20240705,121800,90820540,5330,5330,5330,5330,0
20240705,121700,90820540,5330,5330,5330,5330,0
20240705,121600,90820540,5330,5330,5330,5330,0
20240705,121500,90820540,5330,5330,5330,5330,0
20240705,121400,90820540,5330,5330,5330,5330,0
20240705,121300,90820540,5330,5320,5330,5320,63
20240705,121200,90484780,5320,5320,5320,5320,0
20240705,121100,90484780,5320,5320,5320,5320,0
20240705,121000,90484780,5320,5320,5320,5320,93
20240705,120900,89990020,5320,5320,5320,5320,0
20240705,120800,89990020,5320,5320,5320,5320,0
20240705,120700,89990020,5320,5320,5320,5320,400
20240705,120600,87862020,5320,5320,5320,5320,0
20240705,120500,87862020,5320,5320,5320,5320,0
20240705,120400,87862020,5320,5320,5320,5320,0
20240705,120300,87862020,5320,5320,5320,5320,154
20240705,120200,87042740,5310,5300,5310,5300,128
20240705,120100,86363080,5310,5310,5310,5310,0
20240705,120000,86363080,5310,5310,5310,5310,0
20240705,115900,86363080,5310,5310,5310,5310,0
20240705,115800,86363080,5310,5310,5310,5310,0
20240705,115700,86363080,5310,5310,5310,5310,0
20240705,115600,86363080,5310,5310,5310,5310,0
20240705,115500,86363080,5310,5310,5310,5310,0
20240705,115400,86363080,5310,5310,5310,5310,0
20240705,115300,86363080,5310,5310,5310,5310,0
20240705,115200,86363080,5310,5310,5310,5310,89
20240705,115100,85890490,5300,5290,5300,5290,184
20240705,115000,84916630,5270,5270,5270,5270,151
20240705,114900,84120860,5290,5290,5290,5290,0
20240705,114800,84120860,5290,5290,5290,5290,0
20240705,114700,84120860,5290,5290,5290,5290,0
20240705,114600,84120860,5290,5290,5290,5290,0
20240705,114500,84120860,5290,5290,5290,5290,6
20240705,114400,84089120,5260,5260,5260,5260,0
20240705,114300,84089120,5260,5260,5260,5260,0
20240705,114200,84089120,5260,5260,5260,5260,0
20240705,114100,84089120,5260,5260,5260,5260,0
20240705,114000,84089120,5260,5260,5260,5260,1
20240705,113900,84083860,5270,5270,5270,5270,754
20240705,113800,80110280,5260,5260,5260,5260,0
20240705,113700,80110280,5260,5260,5260,5260,0
20240705,113600,80110280,5260,5260,5260,5260,0
20240705,113500,80110280,5260,5260,5260,5260,0
20240705,113400,80110280,5260,5260,5260,5260,0
20240705,113300,80110280,5260,5260,5260,5260,0
20240705,113200,80110280,5260,5260,5260,5260,0
20240705,113100,80110280,5260,5260,5260,5260,0
20240705,113000,80110280,5260,5260,5260,5260,0
20240705,112900,80110280,5260,5260,5260,5260,0
20240705,112800,80110280,5260,5260,5260,5260,0
20240705,112700,80110280,5260,5260,5260,5260,0
20240705,112600,80110280,5260,5260,5260,5260,100
20240705,112500,79584280,5290,5290,5290,5290,0
20240705,112400,79584280,5290,5290,5290,5290,0
20240705,112300,79584280,5290,5290,5290,5290,0
20240705,112200,79584280,5290,5290,5290,5290,0
20240705,112100,79584280,5290,5290,5290,5290,1
20240705,112000,79578990,5260,5260,5260,5260,30
20240705,111900,79421190,5260,5260,5260,5260,9
20240705,111800,79373850,5260,5260,5260,5260,0
20240705,111700,79373850,5260,5260,5260,5260,0
20240705,111600,79373850,5260,5260,5260,5260,0
20240705,111500,79373850,5260,5260,5260,5260,0
20240705,111400,79373850,5260,5260,5260,5260,0
20240705,111300,79373850,5260,5260,5260,5260,0
20240705,111200,79373850,5260,5260,5260,5260,0
20240705,111100,79373850,5260,5260,5260,5260,0
20240705,111000,79373850,5260,5260,5260,5260,0
20240705,110900,79373850,5260,5260,5260,5260,7
20240705,110800,79337030,5280,5280,5280,5280,0
20240705,110700,79337030,5280,5280,5280,5280,0
20240705,110600,79337030,5280,5280,5280,5280,0
20240705,110500,79337030,5280,5280,5280,5280,0
20240705,110400,79337030,5280,5280,5280,5280,0
20240705,110300,79337030,5280,5280,5280,5280,0
20240705,110200,79337030,5280,5280,5280,5280,0
20240705,110100,79337030,5280,5280,5280,5280,0
20240705,110000,79337030,5280,5280,5280,5280,0
20240705,105900,79337030,5280,5280,5280,5280,0
20240705,105800,79337030,5280,5280,5280,5280,0
20240705,105700,79337030,5280,5280,5280,5280,0
20240705,105600,79337030,5280,5280,5280,5280,0
20240705,105500,79337030,5280,5280,5280,5280,1
20240705,105400,79331750,5280,5280,5280,5280,144
20240705,105300,78571430,5260,5270,5270,5260,3573
20240705,105200,59773940,5280,5280,5280,5280,0
20240705,105100,59773940,5280,5280,5280,5280,0
20240705,105000,59773940,5280,5280,5280,5280,150
20240705,104900,58981940,5280,5280,5280,5280,0
20240705,104800,58981940,5280,5280,5280,5280,200
20240705,104700,57925940,5290,5290,5290,5290,0
20240705,104600,57925940,5290,5290,5290,5290,0
20240705,104500,57925940,5290,5290,5290,5290,0
20240705,104400,57925940,5290,5290,5290,5290,724
20240705,104300,54095980,5290,5290,5290,5290,0
20240705,104200,54095980,5290,5290,5290,5290,0
20240705,104100,54095980,5290,5290,5290,5290,0
20240705,104000,54095980,5290,5290,5290,5290,100
20240705,103900,53566980,5290,5290,5290,5290,0
20240705,103800,53566980,5290,5290,5290,5290,0
20240705,103700,53566980,5290,5290,5290,5290,0
20240705,103600,53566980,5290,5290,5290,5290,48
20240705,103500,53313060,5290,5290,5290,5290,351
20240705,103400,51456270,5290,5290,5290,5290,0
20240705,103300,51456270,5290,5290,5290,5290,0
20240705,103200,51456270,5290,5290,5290,5290,1000
20240705,103100,46166270,5290,5290,5290,5290,0
20240705,103000,46166270,5290,5290,5290,5290,0
20240705,102900,46166270,5290,5290,5290,5290,0
20240705,102800,46166270,5290,5290,5290,5290,1972
20240705,102700,35734390,5290,5290,5290,5290,0
20240705,102600,35734390,5290,5290,5290,5290,0
20240705,102500,35734390,5290,5290,5290,5290,1
20240705,102400,35729100,5300,5300,5300,5300,2
20240705,102300,35718500,5300,5300,5300,5300,0
20240705,102200,35718500,5300,5300,5300,5300,0
20240705,102100,35718500,5300,5300,5300,5300,0
20240705,102000,35718500,5300,5300,5300,5300,98
20240705,101900,35199100,5300,5290,5300,5290,1126
20240705,101800,29233550,5290,5290,5290,5290,1
20240705,101700,29228260,5300,5300,5300,5300,0
20240705,101600,29228260,5300,5300,5300,5300,0
20240705,101500,29228260,5300,5300,5300,5300,1
20240705,101400,29222960,5320,5320,5320,5320,20
20240705,101300,29116560,5320,5320,5320,5320,0
20240705,101200,29116560,5320,5320,5320,5320,0
20240705,101100,29116560,5320,5320,5320,5320,0
20240705,101000,29116560,5320,5320,5320,5320,0
20240705,100900,29116560,5320,5320,5320,5320,0
20240705,100800,29116560,5320,5320,5320,5320,0
20240705,100700,29116560,5320,5320,5320,5320,0
20240705,100600,29116560,5320,5320,5320,5320,0
20240705,100500,29116560,5320,5320,5320,5320,0
20240705,100400,29116560,5320,5320,5320,5320,3
20240705,100300,29100600,5320,5320,5320,5320,1
20240705,100200,29095280,5320,5320,5320,5320,0
20240705,100100,29095280,5320,5320,5320,5320,0
20240705,100000,29095280,5320,5290,5320,5290,87
20240705,095900,28634990,5320,5320,5320,5320,13
20240705,095800,28565830,5320,5320,5320,5290,12
20240705,095700,28502020,5310,5310,5310,5310,0
20240705,095600,28502020,5310,5310,5310,5310,2
20240705,095500,28491400,5310,5310,5310,5310,0
20240705,095400,28491400,5310,5310,5310,5310,0
20240705,095300,28491400,5310,5310,5310,5310,0
20240705,095200,28491400,5310,5300,5310,5300,375
20240705,095100,26501020,5290,5290,5290,5290,0
20240705,095000,26501020,5290,5290,5290,5290,0
20240705,094900,26501020,5290,5290,5290,5290,76
20240705,094800,26098980,5290,5290,5290,5290,0
20240705,094700,26098980,5290,5290,5290,5290,681
20240705,094600,22496490,5290,5290,5290,5290,0
20240705,094500,22496490,5290,5290,5290,5290,0
20240705,094400,22496490,5290,5300,5300,5290,685
20240705,094300,18868030,5300,5300,5300,5300,58
20240705,094200,18560630,5290,5270,5290,5270,334
20240705,094100,16794330,5290,5290,5290,5290,0
20240705,094000,16794330,5290,5290,5290,5290,0
20240705,093900,16794330,5290,5290,5290,5290,1
20240705,093800,16789040,5230,5230,5230,5230,0
20240705,093700,16789040,5230,5230,5230,5230,0
20240705,093600,16789040,5230,5230,5230,5230,0
20240705,093500,16789040,5230,5230,5230,5230,0
20240705,093400,16789040,5230,5230,5230,5230,0
20240705,093300,16789040,5230,5230,5230,5230,0
20240705,093200,16789040,5230,5230,5230,5230,0
20240705,093100,16789040,5230,5260,5260,5230,200
20240705,093000,15741990,5280,5280,5280,5280,15
20240705,092900,15662790,5290,5290,5290,5290,0
20240705,092800,15662790,5290,5290,5290,5290,1
20240705,092700,15657500,5230,5230,5230,5230,0
20240705,092600,15657500,5230,5250,5250,5230,1071
20240705,092500,10043290,5300,5290,5300,5290,2
20240705,092400,10032700,5240,5240,5240,5240,0
20240705,092300,10032700,5240,5260,5260,5240,250
20240705,092200,8721790,5290,5290,5290,5290,0
20240705,092100,8721790,5290,5290,5290,5290,0
20240705,092000,8721790,5290,5290,5290,5290,0
20240705,091900,8721790,5290,5290,5290,5290,470
20240705,091800,6235490,5290,5290,5290,5290,0
20240705,091700,6235490,5290,5290,5290,5290,0
20240705,091600,6235490,5290,5290,5290,5290,0
20240705,091500,6235490,5290,5290,5290,5290,0
20240705,091400,6235490,5290,5290,5290,5290,0
20240705,091300,6235490,5290,5290,5290,5290,0
20240705,091200,6235490,5290,5290,5290,5290,1
20240705,091100,6230200,5230,5250,5250,5230,673
20240705,091000,2710260,5230,5260,5260,5230,435
20240705,090900,425700,5320,5320,5320,5320,0
20240705,090800,425700,5320,5320,5320,5320,0
20240705,090700,425700,5320,5320,5320,5320,0
20240705,090600,425700,5320,5320,5320,5320,0
20240705,090500,425700,5320,5320,5320,5320,0
20240705,090400,425700,5320,5320,5320,5320,0
20240705,090300,425700,5320,5320,5320,5320,70
20240705,090200,53300,5330,5330,5330,5330,0
20240705,090100,53300,5330,5330,5330,5330,0
20240705,090000,53300,5330,5330,5330,5330,10