KissMeData/094840/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,201100,125389410,6670,6670,6670,6670,238
20240705,201000,125389410,6670,6670,6670,6670,0
20240705,200900,125389410,6670,6670,6670,6670,0
20240705,200800,125389410,6670,6670,6670,6670,0
20240705,200700,125389410,6670,6670,6670,6670,0
20240705,200600,125389410,6670,6670,6670,6670,0
20240705,200500,125389410,6670,6670,6670,6670,0
20240705,200400,125389410,6670,6670,6670,6670,0
20240705,200300,125389410,6670,6670,6670,6670,0
20240705,200200,125389410,6670,6670,6670,6670,0
20240705,200100,125389410,6670,6670,6670,6670,0
20240705,200000,125389410,6670,6670,6670,6670,0
20240705,195900,125389410,6670,6670,6670,6670,0
20240705,195800,125389410,6670,6670,6670,6670,0
20240705,195700,125389410,6670,6670,6670,6670,0
20240705,195600,125389410,6670,6670,6670,6670,0
20240705,195500,125389410,6670,6670,6670,6670,0
20240705,195400,125389410,6670,6670,6670,6670,0
20240705,195300,125389410,6670,6670,6670,6670,0
20240705,195200,125389410,6670,6670,6670,6670,0
20240705,195100,125389410,6670,6670,6670,6670,0
20240705,195000,125389410,6670,6670,6670,6670,0
20240705,194900,125389410,6670,6670,6670,6670,0
20240705,194800,125389410,6670,6670,6670,6670,0
20240705,194700,125389410,6670,6670,6670,6670,0
20240705,194600,125389410,6670,6670,6670,6670,0
20240705,194500,125389410,6670,6670,6670,6670,0
20240705,194400,125389410,6670,6670,6670,6670,0
20240705,194300,125389410,6670,6670,6670,6670,0
20240705,194200,125389410,6670,6670,6670,6670,0
20240705,194100,125389410,6670,6670,6670,6670,238
20240705,194000,125389410,6670,6670,6670,6670,0
20240705,193900,125389410,6670,6670,6670,6670,0
20240705,193800,125389410,6670,6670,6670,6670,0
20240705,193700,125389410,6670,6670,6670,6670,0
20240705,193600,125389410,6670,6670,6670,6670,0
20240705,193500,125389410,6670,6670,6670,6670,0
20240705,193400,125389410,6670,6670,6670,6670,0
20240705,193300,125389410,6670,6670,6670,6670,0
20240705,193200,125389410,6670,6670,6670,6670,0
20240705,193100,125389410,6670,6670,6670,6670,0
20240705,193000,125389410,6670,6670,6670,6670,0
20240705,192900,125389410,6670,6670,6670,6670,0
20240705,192800,125389410,6670,6670,6670,6670,0
20240705,192700,125389410,6670,6670,6670,6670,0
20240705,192600,125389410,6670,6670,6670,6670,0
20240705,192500,125389410,6670,6670,6670,6670,0
20240705,192400,125389410,6670,6670,6670,6670,0
20240705,192300,125389410,6670,6670,6670,6670,0
20240705,192200,125389410,6670,6670,6670,6670,0
20240705,192100,125389410,6670,6670,6670,6670,0
20240705,192000,125389410,6670,6670,6670,6670,0
20240705,191900,125389410,6670,6670,6670,6670,0
20240705,191800,125389410,6670,6670,6670,6670,0
20240705,191700,125389410,6670,6670,6670,6670,0
20240705,191600,125389410,6670,6670,6670,6670,0
20240705,191500,125389410,6670,6670,6670,6670,0
20240705,191400,125389410,6670,6670,6670,6670,0
20240705,191300,125389410,6670,6670,6670,6670,0
20240705,191200,125389410,6670,6670,6670,6670,0
20240705,191100,125389410,6670,6670,6670,6670,238
20240705,191000,125389410,6670,6670,6670,6670,0
20240705,190900,125389410,6670,6670,6670,6670,0
20240705,190800,125389410,6670,6670,6670,6670,0
20240705,190700,125389410,6670,6670,6670,6670,0
20240705,190600,125389410,6670,6670,6670,6670,0
20240705,190500,125389410,6670,6670,6670,6670,0
20240705,190400,125389410,6670,6670,6670,6670,0
20240705,190300,125389410,6670,6670,6670,6670,0
20240705,190200,125389410,6670,6670,6670,6670,0
20240705,190100,125389410,6670,6670,6670,6670,0
20240705,190000,125389410,6670,6670,6670,6670,0
20240705,185900,125389410,6670,6670,6670,6670,0
20240705,185800,125389410,6670,6670,6670,6670,0
20240705,185700,125389410,6670,6670,6670,6670,0
20240705,185600,125389410,6670,6670,6670,6670,0
20240705,185500,125389410,6670,6670,6670,6670,0
20240705,185400,125389410,6670,6670,6670,6670,0
20240705,185300,125389410,6670,6670,6670,6670,0
20240705,185200,125389410,6670,6670,6670,6670,0
20240705,185100,125389410,6670,6670,6670,6670,0
20240705,185000,125389410,6670,6670,6670,6670,0
20240705,184900,125389410,6670,6670,6670,6670,0
20240705,184800,125389410,6670,6670,6670,6670,0
20240705,184700,125389410,6670,6670,6670,6670,0
20240705,184600,125389410,6670,6670,6670,6670,0
20240705,184500,125389410,6670,6670,6670,6670,0
20240705,184400,125389410,6670,6670,6670,6670,0
20240705,184300,125389410,6670,6670,6670,6670,0
20240705,184200,125389410,6670,6670,6670,6670,0
20240705,184100,125389410,6670,6670,6670,6670,238
20240705,184000,125389410,6670,6670,6670,6670,0
20240705,183900,125389410,6670,6670,6670,6670,0
20240705,183800,125389410,6670,6670,6670,6670,0
20240705,183700,125389410,6670,6670,6670,6670,0
20240705,183600,125389410,6670,6670,6670,6670,0
20240705,183500,125389410,6670,6670,6670,6670,0
20240705,183400,125389410,6670,6670,6670,6670,0
20240705,183300,125389410,6670,6670,6670,6670,0
20240705,183200,125389410,6670,6670,6670,6670,0
20240705,183100,125389410,6670,6670,6670,6670,0
20240705,183000,125389410,6670,6670,6670,6670,0
20240705,182900,125389410,6670,6670,6670,6670,0
20240705,182800,125389410,6670,6670,6670,6670,0
20240705,182700,125389410,6670,6670,6670,6670,0
20240705,182600,125389410,6670,6670,6670,6670,0
20240705,182500,125389410,6670,6670,6670,6670,0
20240705,182400,125389410,6670,6670,6670,6670,0
20240705,182300,125389410,6670,6670,6670,6670,0
20240705,182200,125389410,6670,6670,6670,6670,0
20240705,182100,125389410,6670,6670,6670,6670,0
20240705,182000,125389410,6670,6670,6670,6670,0
20240705,181900,125389410,6670,6670,6670,6670,0
20240705,181800,125389410,6670,6670,6670,6670,0
20240705,181700,125389410,6670,6670,6670,6670,0
20240705,181600,125389410,6670,6670,6670,6670,0
20240705,181500,125389410,6670,6670,6670,6670,0
20240705,181400,125389410,6670,6670,6670,6670,0
20240705,181300,125389410,6670,6670,6670,6670,0
20240705,181200,125389410,6670,6670,6670,6670,0
20240705,181100,125389410,6670,6670,6670,6670,238
20240705,181000,125389410,6670,6670,6670,6670,0
20240705,180900,125389410,6670,6670,6670,6670,0
20240705,180800,125389410,6670,6670,6670,6670,0
20240705,180700,125389410,6670,6670,6670,6670,0
20240705,180600,125389410,6670,6670,6670,6670,0
20240705,180500,125389410,6670,6670,6670,6670,0
20240705,180400,125389410,6670,6670,6670,6670,0
20240705,180300,125389410,6670,6670,6670,6670,0
20240705,180200,125389410,6670,6670,6670,6670,0
20240705,180100,125389410,6670,6670,6670,6670,0
20240705,180000,125389410,6670,6670,6670,6670,0
20240705,175900,125389410,6670,6670,6670,6670,0
20240705,175800,125389410,6670,6670,6670,6670,0
20240705,175700,125389410,6670,6670,6670,6670,0
20240705,175600,125389410,6670,6670,6670,6670,0
20240705,175500,125389410,6670,6670,6670,6670,0
20240705,175400,125389410,6670,6670,6670,6670,0
20240705,175300,125389410,6670,6670,6670,6670,0
20240705,175200,125389410,6670,6670,6670,6670,0
20240705,175100,125389410,6670,6670,6670,6670,0
20240705,175000,125389410,6670,6670,6670,6670,0
20240705,174900,125389410,6670,6670,6670,6670,0
20240705,174800,125389410,6670,6670,6670,6670,0
20240705,174700,125389410,6670,6670,6670,6670,0
20240705,174600,125389410,6670,6670,6670,6670,0
20240705,174500,125389410,6670,6670,6670,6670,0
20240705,174400,125389410,6670,6670,6670,6670,0
20240705,174300,125389410,6670,6670,6670,6670,0
20240705,174200,125389410,6670,6670,6670,6670,0
20240705,174100,125389410,6670,6670,6670,6670,238
20240705,174000,125389410,6670,6670,6670,6670,0
20240705,173900,125389410,6670,6670,6670,6670,0
20240705,173800,125389410,6670,6670,6670,6670,0
20240705,173700,125389410,6670,6670,6670,6670,0
20240705,173600,125389410,6670,6670,6670,6670,0
20240705,173500,125389410,6670,6670,6670,6670,0
20240705,173400,125389410,6670,6670,6670,6670,0
20240705,173300,125389410,6670,6670,6670,6670,0
20240705,173200,125389410,6670,6670,6670,6670,0
20240705,173100,125389410,6670,6670,6670,6670,0
20240705,173000,125389410,6670,6670,6670,6670,0
20240705,172900,125389410,6670,6670,6670,6670,0
20240705,172800,125389410,6670,6670,6670,6670,0
20240705,172700,125389410,6670,6670,6670,6670,0
20240705,172600,125389410,6670,6670,6670,6670,0
20240705,172500,125389410,6670,6670,6670,6670,0
20240705,172400,125389410,6670,6670,6670,6670,0
20240705,172300,125389410,6670,6670,6670,6670,0
20240705,172200,125389410,6670,6670,6670,6670,0
20240705,172100,125389410,6670,6670,6670,6670,0
20240705,172000,125389410,6670,6670,6670,6670,0
20240705,171900,125389410,6670,6670,6670,6670,0
20240705,171800,125389410,6670,6670,6670,6670,0
20240705,171700,125389410,6670,6670,6670,6670,0
20240705,171600,125389410,6670,6670,6670,6670,0
20240705,171500,125389410,6670,6670,6670,6670,0
20240705,171400,125389410,6670,6670,6670,6670,0
20240705,171300,125389410,6670,6670,6670,6670,0
20240705,171200,125389410,6670,6670,6670,6670,0
20240705,171100,125389410,6670,6670,6670,6670,238
20240705,171000,125389410,6670,6670,6670,6670,0
20240705,170900,125389410,6670,6670,6670,6670,0
20240705,170800,125389410,6670,6670,6670,6670,0
20240705,170700,125389410,6670,6670,6670,6670,0
20240705,170600,125389410,6670,6670,6670,6670,0
20240705,170500,125389410,6670,6670,6670,6670,0
20240705,170400,125389410,6670,6670,6670,6670,0
20240705,170300,125389410,6670,6670,6670,6670,0
20240705,170200,125389410,6670,6670,6670,6670,0
20240705,170100,125389410,6670,6670,6670,6670,0
20240705,170000,125389410,6670,6670,6670,6670,0
20240705,165900,125389410,6670,6670,6670,6670,0
20240705,165800,125389410,6670,6670,6670,6670,0
20240705,165700,125389410,6670,6670,6670,6670,0
20240705,165600,125389410,6670,6670,6670,6670,0
20240705,165500,125389410,6670,6670,6670,6670,0
20240705,165400,125389410,6670,6670,6670,6670,0
20240705,165300,125389410,6670,6670,6670,6670,0
20240705,165200,125389410,6670,6670,6670,6670,0
20240705,165100,125389410,6670,6670,6670,6670,0
20240705,165000,125389410,6670,6670,6670,6670,0
20240705,164900,125389410,6670,6670,6670,6670,0
20240705,164800,125389410,6670,6670,6670,6670,0
20240705,164700,125389410,6670,6670,6670,6670,0
20240705,164600,125389410,6670,6670,6670,6670,0
20240705,164500,125389410,6670,6670,6670,6670,0
20240705,164400,125389410,6670,6670,6670,6670,0
20240705,164300,125389410,6670,6670,6670,6670,0
20240705,164200,125389410,6670,6670,6670,6670,0
20240705,164100,125389410,6670,6670,6670,6670,238
20240705,164000,125389410,6670,6670,6670,6670,0
20240705,163900,125389410,6670,6670,6670,6670,0
20240705,163800,125389410,6670,6670,6670,6670,0
20240705,163700,125389410,6670,6670,6670,6670,0
20240705,163600,125389410,6670,6670,6670,6670,0
20240705,163500,125389410,6670,6670,6670,6670,0
20240705,163400,125389410,6670,6670,6670,6670,0
20240705,163300,125389410,6670,6670,6670,6670,0
20240705,163200,125389410,6670,6670,6670,6670,0
20240705,163100,125389410,6670,6670,6670,6670,0
20240705,163000,125389410,6670,6670,6670,6670,0
20240705,162900,125389410,6670,6670,6670,6670,0
20240705,162800,125389410,6670,6670,6670,6670,0
20240705,162700,125389410,6670,6670,6670,6670,0
20240705,162600,125389410,6670,6670,6670,6670,0
20240705,162500,125389410,6670,6670,6670,6670,0
20240705,162400,125389410,6670,6670,6670,6670,0
20240705,162300,125389410,6670,6670,6670,6670,0
20240705,162200,125389410,6670,6670,6670,6670,0
20240705,162100,125389410,6670,6670,6670,6670,0
20240705,162000,125389410,6670,6670,6670,6670,0
20240705,161900,125389410,6670,6670,6670,6670,0
20240705,161800,125389410,6670,6670,6670,6670,0
20240705,161700,125389410,6670,6670,6670,6670,0
20240705,161600,125389410,6670,6670,6670,6670,0
20240705,161500,125389410,6670,6670,6670,6670,0
20240705,161400,125389410,6670,6670,6670,6670,0
20240705,161300,125389410,6670,6670,6670,6670,0
20240705,161200,125389410,6670,6670,6670,6670,0
20240705,161100,125389410,6670,6670,6670,6670,238
20240705,161000,125389410,6670,6670,6670,6670,0
20240705,160900,125389410,6670,6670,6670,6670,0
20240705,160800,125389410,6670,6670,6670,6670,0
20240705,160700,125389410,6670,6670,6670,6670,0
20240705,160600,125389410,6670,6670,6670,6670,0
20240705,160500,125389410,6670,6670,6670,6670,0
20240705,160400,125389410,6670,6670,6670,6670,0
20240705,160300,125389410,6670,6670,6670,6670,0
20240705,160200,125389410,6670,6670,6670,6670,0
20240705,160100,125389410,6670,6670,6670,6670,0
20240705,160000,125389410,6670,6670,6670,6670,0
20240705,155900,125389410,6670,6670,6670,6670,0
20240705,155800,125389410,6670,6670,6670,6670,0
20240705,155700,125389410,6670,6670,6670,6670,0
20240705,155600,125389410,6670,6670,6670,6670,0
20240705,155500,125389410,6670,6670,6670,6670,0
20240705,155400,125389410,6670,6670,6670,6670,0
20240705,155300,125389410,6670,6670,6670,6670,0
20240705,155200,125389410,6670,6670,6670,6670,0
20240705,155100,125389410,6670,6670,6670,6670,0
20240705,155000,125389410,6670,6670,6670,6670,0
20240705,154900,125389410,6670,6670,6670,6670,0
20240705,154800,125389410,6670,6670,6670,6670,0
20240705,154700,125389410,6670,6670,6670,6670,0
20240705,154600,125389410,6670,6670,6670,6670,0
20240705,154500,125389410,6670,6670,6670,6670,0
20240705,154400,125389410,6670,6670,6670,6670,0
20240705,154300,125389410,6670,6670,6670,6670,0
20240705,154200,125389410,6670,6670,6670,6670,0
20240705,154100,125389410,6670,6670,6670,6670,238
20240705,154000,125389410,6670,6670,6670,6670,0
20240705,153900,125389410,6670,6670,6670,6670,0
20240705,153800,125389410,6670,6670,6670,6670,0
20240705,153700,125389410,6670,6670,6670,6670,0
20240705,153600,125389410,6670,6670,6670,6670,0
20240705,153500,125389410,6670,6670,6670,6670,0
20240705,153400,125389410,6670,6670,6670,6670,0
20240705,153300,125389410,6670,6670,6670,6670,0
20240705,153200,125389410,6670,6670,6670,6670,0
20240705,153100,125389410,6670,6670,6670,6670,0
20240705,153000,125389410,6670,6670,6670,6670,238
20240705,152900,123801950,6690,6690,6690,6690,0
20240705,152800,123801950,6690,6690,6690,6690,0
20240705,152700,123801950,6690,6690,6690,6690,0
20240705,152600,123801950,6690,6690,6690,6690,0
20240705,152500,123801950,6690,6690,6690,6690,0
20240705,152400,123801950,6690,6690,6690,6690,0
20240705,152300,123801950,6690,6690,6690,6690,0
20240705,152200,123801950,6690,6690,6690,6690,0
20240705,152100,123801950,6690,6690,6690,6690,0
20240705,152000,123801950,6690,6690,6690,6690,0
20240705,151900,123801950,6690,6690,6690,6690,0
20240705,151800,123801950,6690,6640,6690,6640,500
20240705,151700,120466930,6590,6590,6590,6590,0
20240705,151600,120466930,6590,6640,6640,6590,18
20240705,151500,120348160,6640,6600,6640,6600,43
20240705,151400,120063960,6640,6640,6640,6640,0
20240705,151300,120063960,6640,6640,6640,6640,0
20240705,151200,120063960,6640,6640,6640,6640,0
20240705,151100,120063960,6640,6640,6640,6640,0
20240705,151000,120063960,6640,6640,6640,6640,0
20240705,150900,120063960,6640,6640,6640,6640,0
20240705,150800,120063960,6640,6640,6640,6640,0
20240705,150700,120063960,6640,6640,6640,6640,5
20240705,150600,120030760,6640,6640,6640,6640,2
20240705,150500,120017480,6640,6640,6640,6640,0
20240705,150400,120017480,6640,6640,6640,6640,10
20240705,150300,119951080,6640,6600,6640,6580,5605
20240705,150200,83004320,6600,6600,6600,6600,126
20240705,150100,82172720,6600,6600,6600,6600,0
20240705,150000,82172720,6600,6600,6600,6600,0
20240705,145900,82172720,6600,6600,6600,6600,0
20240705,145800,82172720,6600,6620,6620,6600,4164
20240705,145700,54666250,6620,6620,6620,6620,0
20240705,145600,54666250,6620,6620,6620,6620,0
20240705,145500,54666250,6620,6620,6620,6620,2537
20240705,145400,37871310,6620,6620,6620,6620,0
20240705,145300,37871310,6620,6620,6620,6620,0
20240705,145200,37871310,6620,6640,6640,6620,614
20240705,145100,33804690,6640,6640,6640,6640,0
20240705,145000,33804690,6640,6640,6640,6640,0
20240705,144900,33804690,6640,6640,6640,6640,0
20240705,144800,33804690,6640,6640,6640,6640,0
20240705,144700,33804690,6640,6640,6640,6640,0
20240705,144600,33804690,6640,6640,6640,6640,0
20240705,144500,33804690,6640,6640,6640,6640,0
20240705,144400,33804690,6640,6640,6640,6640,0
20240705,144300,33804690,6640,6640,6640,6640,10
20240705,144200,33738290,6640,6640,6640,6640,1
20240705,144100,33731650,6660,6660,6660,6660,0
20240705,144000,33731650,6660,6660,6660,6660,0
20240705,143900,33731650,6660,6650,6660,6650,150
20240705,143800,32732660,6660,6660,6660,6660,0
20240705,143700,32732660,6660,6660,6660,6660,1
20240705,143600,32726000,6640,6640,6640,6640,5
20240705,143500,32692800,6660,6660,6660,6660,0
20240705,143400,32692800,6660,6660,6660,6660,0
20240705,143300,32692800,6660,6660,6660,6660,0
20240705,143200,32692800,6660,6660,6660,6660,0
20240705,143100,32692800,6660,6660,6660,6660,0
20240705,143000,32692800,6660,6660,6660,6660,1
20240705,142900,32686140,6660,6660,6660,6660,0
20240705,142800,32686140,6660,6660,6660,6660,0
20240705,142700,32686140,6660,6660,6660,6660,0
20240705,142600,32686140,6660,6660,6660,6660,1
20240705,142500,32679480,6650,6650,6650,6650,0
20240705,142400,32679480,6650,6650,6650,6650,0
20240705,142300,32679480,6650,6650,6650,6650,0
20240705,142200,32679480,6650,6650,6650,6650,0
20240705,142100,32679480,6650,6650,6650,6650,0
20240705,142000,32679480,6650,6650,6650,6650,0
20240705,141900,32679480,6650,6650,6650,6650,0
20240705,141800,32679480,6650,6650,6650,6650,0
20240705,141700,32679480,6650,6650,6650,6650,1
20240705,141600,32672830,6660,6660,6660,6660,0
20240705,141500,32672830,6660,6660,6660,6660,0
20240705,141400,32672830,6660,6660,6660,6660,0
20240705,141300,32672830,6660,6660,6660,6660,1
20240705,141200,32666170,6670,6670,6670,6670,0
20240705,141100,32666170,6670,6670,6670,6670,0
20240705,141000,32666170,6670,6670,6670,6670,4
20240705,140900,32639490,6670,6670,6670,6670,0
20240705,140800,32639490,6670,6670,6670,6670,0
20240705,140700,32639490,6670,6670,6670,6670,0
20240705,140600,32639490,6670,6670,6670,6670,0
20240705,140500,32639490,6670,6670,6670,6670,0
20240705,140400,32639490,6670,6670,6670,6670,8
20240705,140300,32586130,6670,6670,6670,6670,0
20240705,140200,32586130,6670,6670,6670,6670,1
20240705,140100,32579460,6630,6630,6630,6630,238
20240705,140000,31001520,6630,6630,6630,6630,1
20240705,135900,30994890,6630,6630,6630,6630,0
20240705,135800,30994890,6630,6630,6630,6630,0
20240705,135700,30994890,6630,6630,6630,6630,0
20240705,135600,30994890,6630,6630,6630,6630,0
20240705,135500,30994890,6630,6650,6650,6630,698
20240705,135400,26361870,6670,6670,6670,6670,0
20240705,135300,26361870,6670,6670,6670,6670,0
20240705,135200,26361870,6670,6670,6670,6670,0
20240705,135100,26361870,6670,6660,6670,6660,2
20240705,135000,26348540,6650,6650,6650,6650,2
20240705,134900,26335240,6670,6670,6670,6670,0
20240705,134800,26335240,6670,6670,6670,6670,0
20240705,134700,26335240,6670,6670,6670,6670,0
20240705,134600,26335240,6670,6670,6670,6670,0
20240705,134500,26335240,6670,6670,6670,6670,0
20240705,134400,26335240,6670,6670,6670,6670,0
20240705,134300,26335240,6670,6670,6670,6670,0
20240705,134200,26335240,6670,6670,6670,6670,0
20240705,134100,26335240,6670,6670,6670,6670,0
20240705,134000,26335240,6670,6670,6670,6670,0
20240705,133900,26335240,6670,6670,6670,6670,1
20240705,133800,26328570,6670,6670,6670,6670,0
20240705,133700,26328570,6670,6670,6670,6670,0
20240705,133600,26328570,6670,6670,6670,6670,0
20240705,133500,26328570,6670,6670,6670,6670,0
20240705,133400,26328570,6670,6670,6670,6670,1
20240705,133300,26321900,6670,6670,6670,6670,0
20240705,133200,26321900,6670,6670,6670,6670,0
20240705,133100,26321900,6670,6670,6670,6670,0
20240705,133000,26321900,6670,6670,6670,6670,0
20240705,132900,26321900,6670,6670,6670,6670,0
20240705,132800,26321900,6670,6670,6670,6670,0
20240705,132700,26321900,6670,6670,6670,6670,1
20240705,132600,26315230,6670,6640,6670,6640,16
20240705,132500,26208960,6670,6670,6670,6670,0
20240705,132400,26208960,6670,6670,6670,6670,1
20240705,132300,26202290,6660,6660,6660,6660,0
20240705,132200,26202290,6660,6660,6660,6660,0
20240705,132100,26202290,6660,6660,6660,6660,50
20240705,132000,25869290,6660,6660,6660,6660,0
20240705,131900,25869290,6660,6660,6660,6660,0
20240705,131800,25869290,6660,6660,6660,6660,0
20240705,131700,25869290,6660,6660,6660,6660,3
20240705,131600,25849310,6650,6650,6650,6650,0
20240705,131500,25849310,6650,6650,6650,6650,1
20240705,131400,25842660,6650,6650,6650,6650,0
20240705,131300,25842660,6650,6650,6650,6650,20
20240705,131200,25709660,6650,6650,6650,6650,0
20240705,131100,25709660,6650,6650,6650,6650,0
20240705,131000,25709660,6650,6650,6650,6650,100
20240705,130900,25044660,6650,6650,6650,6650,0
20240705,130800,25044660,6650,6650,6650,6650,1
20240705,130700,25038010,6650,6650,6650,6650,0
20240705,130600,25038010,6650,6650,6650,6650,30
20240705,130500,24838510,6650,6650,6650,6650,0
20240705,130400,24838510,6650,6650,6650,6650,0
20240705,130300,24838510,6650,6650,6650,6650,0
20240705,130200,24838510,6650,6650,6650,6650,0
20240705,130100,24838510,6650,6650,6650,6650,7
20240705,130000,24791960,6650,6650,6650,6650,0
20240705,125900,24791960,6650,6650,6650,6650,1
20240705,125800,24785310,6650,6650,6650,6650,0
20240705,125700,24785310,6650,6650,6650,6650,0
20240705,125600,24785310,6650,6650,6650,6650,0
20240705,125500,24785310,6650,6650,6650,6650,14
20240705,125400,24692210,6650,6650,6650,6650,45
20240705,125300,24392960,6650,6650,6650,6650,0
20240705,125200,24392960,6650,6650,6650,6650,0
20240705,125100,24392960,6650,6650,6650,6650,0
20240705,125000,24392960,6650,6650,6650,6650,0
20240705,124900,24392960,6650,6650,6650,6650,0
20240705,124800,24392960,6650,6650,6650,6650,0
20240705,124700,24392960,6650,6650,6650,6650,301
20240705,124600,22391310,6650,6650,6650,6650,0
20240705,124500,22391310,6650,6650,6650,6650,8
20240705,124400,22338110,6650,6650,6650,6650,0
20240705,124300,22338110,6650,6650,6650,6650,3
20240705,124200,22318160,6650,6650,6650,6650,0
20240705,124100,22318160,6650,6650,6650,6650,0
20240705,124000,22318160,6650,6650,6650,6650,0
20240705,123900,22318160,6650,6650,6650,6650,150
20240705,123800,21320660,6650,6650,6650,6650,2
20240705,123700,21307360,6650,6650,6650,6650,0
20240705,123600,21307360,6650,6650,6650,6650,0
20240705,123500,21307360,6650,6650,6650,6650,5
20240705,123400,21274110,6650,6650,6650,6650,356
20240705,123300,18906710,6650,6650,6650,6650,0
20240705,123200,18906710,6650,6650,6650,6650,0
20240705,123100,18906710,6650,6650,6650,6650,0
20240705,123000,18906710,6650,6650,6650,6650,0
20240705,122900,18906710,6650,6650,6650,6650,0
20240705,122800,18906710,6650,6650,6650,6650,0
20240705,122700,18906710,6650,6650,6650,6650,0
20240705,122600,18906710,6650,6650,6650,6650,0
20240705,122500,18906710,6650,6650,6650,6650,0
20240705,122400,18906710,6650,6650,6650,6650,0
20240705,122300,18906710,6650,6650,6650,6650,0
20240705,122200,18906710,6650,6650,6650,6650,0
20240705,122100,18906710,6650,6650,6650,6650,0
20240705,122000,18906710,6650,6650,6650,6650,0
20240705,121900,18906710,6650,6650,6650,6650,0
20240705,121800,18906710,6650,6650,6650,6650,0
20240705,121700,18906710,6650,6650,6650,6650,5
20240705,121600,18873460,6650,6650,6650,6650,0
20240705,121500,18873460,6650,6650,6650,6650,0
20240705,121400,18873460,6650,6650,6650,6650,0
20240705,121300,18873460,6650,6650,6650,6650,0
20240705,121200,18873460,6650,6650,6650,6650,0
20240705,121100,18873460,6650,6650,6650,6650,0
20240705,121000,18873460,6650,6650,6650,6650,160
20240705,120900,17809460,6640,6640,6640,6640,0
20240705,120800,17809460,6640,6640,6640,6640,32
20240705,120700,17596980,6640,6650,6650,6640,35
20240705,120600,17364280,6650,6650,6650,6650,0
20240705,120500,17364280,6650,6650,6650,6650,0
20240705,120400,17364280,6650,6650,6650,6650,0
20240705,120300,17364280,6650,6650,6650,6650,0
20240705,120200,17364280,6650,6650,6650,6650,0
20240705,120100,17364280,6650,6650,6650,6650,100
20240705,120000,16699280,6650,6650,6650,6650,1
20240705,115900,16692630,6650,6650,6650,6650,0
20240705,115800,16692630,6650,6650,6650,6650,0
20240705,115700,16692630,6650,6650,6650,6650,0
20240705,115600,16692630,6650,6650,6650,6650,0
20240705,115500,16692630,6650,6650,6650,6650,0
20240705,115400,16692630,6650,6650,6650,6650,0
20240705,115300,16692630,6650,6650,6650,6650,0
20240705,115200,16692630,6650,6650,6650,6650,0
20240705,115100,16692630,6650,6650,6650,6650,0
20240705,115000,16692630,6650,6650,6650,6650,100
20240705,114900,16027630,6650,6650,6650,6650,0
20240705,114800,16027630,6650,6650,6650,6650,100
20240705,114700,15362630,6640,6640,6640,6640,0
20240705,114600,15362630,6640,6640,6640,6640,0
20240705,114500,15362630,6640,6640,6640,6640,0
20240705,114400,15362630,6640,6640,6640,6640,1
20240705,114300,15355990,6650,6650,6650,6650,0
20240705,114200,15355990,6650,6650,6650,6650,0
20240705,114100,15355990,6650,6650,6650,6650,0
20240705,114000,15355990,6650,6650,6650,6650,0
20240705,113900,15355990,6650,6650,6650,6650,0
20240705,113800,15355990,6650,6650,6650,6650,0
20240705,113700,15355990,6650,6650,6650,6650,0
20240705,113600,15355990,6650,6650,6650,6650,0
20240705,113500,15355990,6650,6650,6650,6650,0
20240705,113400,15355990,6650,6650,6650,6650,0
20240705,113300,15355990,6650,6650,6650,6650,0
20240705,113200,15355990,6650,6650,6650,6650,0
20240705,113100,15355990,6650,6650,6650,6650,0
20240705,113000,15355990,6650,6640,6650,6640,50
20240705,112900,15023590,6630,6630,6630,6630,0
20240705,112800,15023590,6630,6630,6630,6630,0
20240705,112700,15023590,6630,6630,6630,6630,0
20240705,112600,15023590,6630,6630,6630,6630,0
20240705,112500,15023590,6630,6630,6630,6630,0
20240705,112400,15023590,6630,6630,6630,6630,0
20240705,112300,15023590,6630,6630,6630,6630,0
20240705,112200,15023590,6630,6630,6630,6630,0
20240705,112100,15023590,6630,6630,6630,6630,0
20240705,112000,15023590,6630,6630,6630,6630,0
20240705,111900,15023590,6630,6630,6630,6630,0
20240705,111800,15023590,6630,6630,6630,6630,0
20240705,111700,15023590,6630,6630,6630,6630,0
20240705,111600,15023590,6630,6630,6630,6630,15
20240705,111500,14924140,6650,6650,6650,6650,0
20240705,111400,14924140,6650,6650,6650,6650,0
20240705,111300,14924140,6650,6650,6650,6650,0
20240705,111200,14924140,6650,6640,6650,6640,2
20240705,111100,14910850,6640,6640,6640,6640,0
20240705,111000,14910850,6640,6640,6640,6640,0
20240705,110900,14910850,6640,6640,6640,6640,0
20240705,110800,14910850,6640,6640,6640,6640,0
20240705,110700,14910850,6640,6640,6640,6640,0
20240705,110600,14910850,6640,6640,6640,6640,0
20240705,110500,14910850,6640,6640,6640,6640,2
20240705,110400,14897570,6640,6640,6640,6640,0
20240705,110300,14897570,6640,6640,6640,6640,0
20240705,110200,14897570,6640,6640,6640,6640,0
20240705,110100,14897570,6640,6640,6640,6640,1
20240705,110000,14890930,6650,6650,6650,6650,0
20240705,105900,14890930,6650,6650,6650,6650,0
20240705,105800,14890930,6650,6650,6650,6650,0
20240705,105700,14890930,6650,6650,6650,6650,0
20240705,105600,14890930,6650,6650,6650,6650,0
20240705,105500,14890930,6650,6650,6650,6650,0
20240705,105400,14890930,6650,6650,6650,6650,1
20240705,105300,14884280,6620,6620,6620,6620,0
20240705,105200,14884280,6620,6620,6620,6620,1
20240705,105100,14877660,6620,6620,6620,6620,0
20240705,105000,14877660,6620,6620,6620,6620,100
20240705,104900,14215660,6610,6610,6610,6610,0
20240705,104800,14215660,6610,6620,6620,6610,400
20240705,104700,11568170,6640,6640,6640,6640,0
20240705,104600,11568170,6640,6640,6640,6640,43
20240705,104500,11282650,6650,6650,6650,6650,1
20240705,104400,11276000,6640,6640,6640,6640,0
20240705,104300,11276000,6640,6640,6640,6640,0
20240705,104200,11276000,6640,6640,6640,6640,73
20240705,104100,10791280,6640,6640,6640,6640,0
20240705,104000,10791280,6640,6640,6640,6640,1
20240705,103900,10784640,6620,6620,6620,6620,0
20240705,103800,10784640,6620,6620,6620,6620,0
20240705,103700,10784640,6620,6620,6620,6620,0
20240705,103600,10784640,6620,6620,6620,6620,0
20240705,103500,10784640,6620,6620,6620,6620,0
20240705,103400,10784640,6620,6620,6620,6620,0
20240705,103300,10784640,6620,6620,6620,6620,0
20240705,103200,10784640,6620,6620,6620,6620,0
20240705,103100,10784640,6620,6620,6620,6620,0
20240705,103000,10784640,6620,6620,6620,6620,0
20240705,102900,10784640,6620,6620,6620,6620,0
20240705,102800,10784640,6620,6620,6620,6620,3
20240705,102700,10764780,6670,6670,6670,6670,0
20240705,102600,10764780,6670,6670,6670,6670,0
20240705,102500,10764780,6670,6670,6670,6670,0
20240705,102400,10764780,6670,6670,6670,6670,0
20240705,102300,10764780,6670,6670,6670,6670,0
20240705,102200,10764780,6670,6670,6670,6670,0
20240705,102100,10764780,6670,6670,6670,6670,1
20240705,102000,10758110,6670,6670,6670,6670,1
20240705,101900,10751440,6680,6680,6680,6680,0
20240705,101800,10751440,6680,6680,6680,6680,0
20240705,101700,10751440,6680,6650,6680,6650,10
20240705,101600,10684790,6650,6650,6650,6650,2
20240705,101500,10671490,6620,6620,6620,6620,0
20240705,101400,10671490,6620,6620,6620,6620,41
20240705,101300,10400070,6620,6630,6630,6620,67
20240705,101200,9956160,6660,6660,6660,6660,0
20240705,101100,9956160,6660,6660,6660,6660,0
20240705,101000,9956160,6660,6660,6660,6660,0
20240705,100900,9956160,6660,6660,6660,6660,0
20240705,100800,9956160,6660,6660,6660,6660,0
20240705,100700,9956160,6660,6660,6660,6660,0
20240705,100600,9956160,6660,6660,6660,6660,0
20240705,100500,9956160,6660,6660,6660,6660,10
20240705,100400,9889560,6660,6660,6660,6660,10
20240705,100300,9822960,6660,6660,6660,6660,3
20240705,100200,9802980,6670,6670,6670,6670,0
20240705,100100,9802980,6670,6670,6670,6670,19
20240705,100000,9676250,6670,6670,6670,6670,2
20240705,095900,9662910,6670,6670,6670,6670,0
20240705,095800,9662910,6670,6670,6670,6670,8
20240705,095700,9609550,6630,6630,6630,6630,0
20240705,095600,9609550,6630,6630,6630,6630,0
20240705,095500,9609550,6630,6630,6630,6630,0
20240705,095400,9609550,6630,6630,6630,6630,0
20240705,095300,9609550,6630,6630,6630,6630,0
20240705,095200,9609550,6630,6640,6640,6630,985
20240705,095100,3078300,6680,6680,6680,6680,3
20240705,095000,3058260,6680,6680,6680,6680,0
20240705,094900,3058260,6680,6680,6680,6680,0
20240705,094800,3058260,6680,6680,6680,6680,30
20240705,094700,2857860,6680,6680,6680,6680,5
20240705,094600,2824460,6680,6680,6680,6680,3
20240705,094500,2804420,6670,6670,6670,6670,150
20240705,094400,1803920,6670,6670,6670,6670,0
20240705,094300,1803920,6670,6670,6670,6670,0
20240705,094200,1803920,6670,6670,6670,6670,0
20240705,094100,1803920,6670,6670,6670,6670,0
20240705,094000,1803920,6670,6670,6670,6670,0
20240705,093900,1803920,6670,6670,6670,6670,52
20240705,093800,1457080,6670,6670,6670,6670,0
20240705,093700,1457080,6670,6640,6670,6640,19
20240705,093600,1330620,6660,6660,6660,6660,0
20240705,093500,1330620,6660,6660,6660,6660,0
20240705,093400,1330620,6660,6660,6660,6660,0
20240705,093300,1330620,6660,6660,6660,6660,0
20240705,093200,1330620,6660,6660,6660,6660,20
20240705,093100,1197420,6660,6660,6660,6660,6
20240705,093000,1157460,6660,6660,6660,6660,1
20240705,092900,1150800,6660,6660,6660,6660,0
20240705,092800,1150800,6660,6660,6660,6660,10
20240705,092700,1084200,6660,6660,6660,6660,0
20240705,092600,1084200,6660,6660,6660,6660,30
20240705,092500,884400,6620,6620,6620,6620,0
20240705,092400,884400,6620,6620,6620,6620,0
20240705,092300,884400,6620,6620,6620,6620,0
20240705,092200,884400,6620,6620,6620,6620,0
20240705,092100,884400,6620,6620,6620,6620,0
20240705,092000,884400,6620,6620,6620,6620,0
20240705,091900,884400,6620,6620,6620,6620,0
20240705,091800,884400,6620,6620,6620,6620,0
20240705,091700,884400,6620,6620,6620,6620,0
20240705,091600,884400,6620,6640,6640,6620,30
20240705,091500,685330,6640,6650,6650,6640,21
20240705,091400,545820,6670,6670,6670,6670,1
20240705,091300,539150,6670,6670,6670,6670,1
20240705,091200,532480,6670,6670,6670,6670,0
20240705,091100,532480,6670,6670,6670,6670,1
20240705,091000,525810,6670,6670,6670,6670,0
20240705,090900,525810,6670,6670,6670,6670,0
20240705,090800,525810,6670,6670,6670,6670,0
20240705,090700,525810,6670,6670,6670,6670,2
20240705,090600,512470,6670,6650,6670,6650,18
20240705,090500,392510,6660,6660,6660,6660,0
20240705,090400,392510,6660,6660,6660,6660,0
20240705,090300,392510,6660,6660,6660,6660,0
20240705,090200,392510,6660,6650,6660,6650,22
20240705,090100,246050,6650,6650,6650,6650,0
20240705,090000,246050,6650,6650,6650,6650,37