KissMeData/367000/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,213400,53948780,5920,5920,5920,5920,422
20240704,213300,53948780,5920,5920,5920,5920,0
20240704,213200,53948780,5920,5920,5920,5920,0
20240704,213100,53948780,5920,5920,5920,5920,0
20240704,213000,53948780,5920,5920,5920,5920,0
20240704,212900,53948780,5920,5920,5920,5920,0
20240704,212800,53948780,5920,5920,5920,5920,0
20240704,212700,53948780,5920,5920,5920,5920,0
20240704,212600,53948780,5920,5920,5920,5920,0
20240704,212500,53948780,5920,5920,5920,5920,0
20240704,212400,53948780,5920,5920,5920,5920,0
20240704,212300,53948780,5920,5920,5920,5920,0
20240704,212200,53948780,5920,5920,5920,5920,0
20240704,212100,53948780,5920,5920,5920,5920,0
20240704,212000,53948780,5920,5920,5920,5920,0
20240704,211900,53948780,5920,5920,5920,5920,0
20240704,211800,53948780,5920,5920,5920,5920,0
20240704,211700,53948780,5920,5920,5920,5920,0
20240704,211600,53948780,5920,5920,5920,5920,0
20240704,211500,53948780,5920,5920,5920,5920,0
20240704,211400,53948780,5920,5920,5920,5920,0
20240704,211300,53948780,5920,5920,5920,5920,0
20240704,211200,53948780,5920,5920,5920,5920,0
20240704,211100,53948780,5920,5920,5920,5920,0
20240704,211000,53948780,5920,5920,5920,5920,0
20240704,210900,53948780,5920,5920,5920,5920,0
20240704,210800,53948780,5920,5920,5920,5920,0
20240704,210700,53948780,5920,5920,5920,5920,0
20240704,210600,53948780,5920,5920,5920,5920,0
20240704,210500,53948780,5920,5920,5920,5920,0
20240704,210400,53948780,5920,5920,5920,5920,422
20240704,210300,53948780,5920,5920,5920,5920,0
20240704,210200,53948780,5920,5920,5920,5920,0
20240704,210100,53948780,5920,5920,5920,5920,0
20240704,210000,53948780,5920,5920,5920,5920,0
20240704,205900,53948780,5920,5920,5920,5920,0
20240704,205800,53948780,5920,5920,5920,5920,0
20240704,205700,53948780,5920,5920,5920,5920,0
20240704,205600,53948780,5920,5920,5920,5920,0
20240704,205500,53948780,5920,5920,5920,5920,0
20240704,205400,53948780,5920,5920,5920,5920,0
20240704,205300,53948780,5920,5920,5920,5920,0
20240704,205200,53948780,5920,5920,5920,5920,0
20240704,205100,53948780,5920,5920,5920,5920,0
20240704,205000,53948780,5920,5920,5920,5920,0
20240704,204900,53948780,5920,5920,5920,5920,0
20240704,204800,53948780,5920,5920,5920,5920,0
20240704,204700,53948780,5920,5920,5920,5920,0
20240704,204600,53948780,5920,5920,5920,5920,0
20240704,204500,53948780,5920,5920,5920,5920,0
20240704,204400,53948780,5920,5920,5920,5920,0
20240704,204300,53948780,5920,5920,5920,5920,0
20240704,204200,53948780,5920,5920,5920,5920,0
20240704,204100,53948780,5920,5920,5920,5920,0
20240704,204000,53948780,5920,5920,5920,5920,0
20240704,203900,53948780,5920,5920,5920,5920,0
20240704,203800,53948780,5920,5920,5920,5920,0
20240704,203700,53948780,5920,5920,5920,5920,0
20240704,203600,53948780,5920,5920,5920,5920,0
20240704,203500,53948780,5920,5920,5920,5920,0
20240704,203400,53948780,5920,5920,5920,5920,422
20240704,203300,53948780,5920,5920,5920,5920,0
20240704,203200,53948780,5920,5920,5920,5920,0
20240704,203100,53948780,5920,5920,5920,5920,0
20240704,203000,53948780,5920,5920,5920,5920,0
20240704,202900,53948780,5920,5920,5920,5920,0
20240704,202800,53948780,5920,5920,5920,5920,0
20240704,202700,53948780,5920,5920,5920,5920,0
20240704,202600,53948780,5920,5920,5920,5920,0
20240704,202500,53948780,5920,5920,5920,5920,0
20240704,202400,53948780,5920,5920,5920,5920,0
20240704,202300,53948780,5920,5920,5920,5920,0
20240704,202200,53948780,5920,5920,5920,5920,0
20240704,202100,53948780,5920,5920,5920,5920,0
20240704,202000,53948780,5920,5920,5920,5920,0
20240704,201900,53948780,5920,5920,5920,5920,0
20240704,201800,53948780,5920,5920,5920,5920,0
20240704,201700,53948780,5920,5920,5920,5920,0
20240704,201600,53948780,5920,5920,5920,5920,0
20240704,201500,53948780,5920,5920,5920,5920,0
20240704,201400,53948780,5920,5920,5920,5920,0
20240704,201300,53948780,5920,5920,5920,5920,0
20240704,201200,53948780,5920,5920,5920,5920,0
20240704,201100,53948780,5920,5920,5920,5920,0
20240704,201000,53948780,5920,5920,5920,5920,0
20240704,200900,53948780,5920,5920,5920,5920,0
20240704,200800,53948780,5920,5920,5920,5920,0
20240704,200700,53948780,5920,5920,5920,5920,0
20240704,200600,53948780,5920,5920,5920,5920,0
20240704,200500,53948780,5920,5920,5920,5920,0
20240704,200400,53948780,5920,5920,5920,5920,422
20240704,200300,53948780,5920,5920,5920,5920,0
20240704,200200,53948780,5920,5920,5920,5920,0
20240704,200100,53948780,5920,5920,5920,5920,0
20240704,200000,53948780,5920,5920,5920,5920,0
20240704,195900,53948780,5920,5920,5920,5920,0
20240704,195800,53948780,5920,5920,5920,5920,0
20240704,195700,53948780,5920,5920,5920,5920,0
20240704,195600,53948780,5920,5920,5920,5920,0
20240704,195500,53948780,5920,5920,5920,5920,0
20240704,195400,53948780,5920,5920,5920,5920,0
20240704,195300,53948780,5920,5920,5920,5920,0
20240704,195200,53948780,5920,5920,5920,5920,0
20240704,195100,53948780,5920,5920,5920,5920,0
20240704,195000,53948780,5920,5920,5920,5920,0
20240704,194900,53948780,5920,5920,5920,5920,0
20240704,194800,53948780,5920,5920,5920,5920,0
20240704,194700,53948780,5920,5920,5920,5920,0
20240704,194600,53948780,5920,5920,5920,5920,0
20240704,194500,53948780,5920,5920,5920,5920,0
20240704,194400,53948780,5920,5920,5920,5920,0
20240704,194300,53948780,5920,5920,5920,5920,0
20240704,194200,53948780,5920,5920,5920,5920,0
20240704,194100,53948780,5920,5920,5920,5920,0
20240704,194000,53948780,5920,5920,5920,5920,0
20240704,193900,53948780,5920,5920,5920,5920,0
20240704,193800,53948780,5920,5920,5920,5920,0
20240704,193700,53948780,5920,5920,5920,5920,0
20240704,193600,53948780,5920,5920,5920,5920,0
20240704,193500,53948780,5920,5920,5920,5920,0
20240704,193400,53948780,5920,5920,5920,5920,422
20240704,193300,53948780,5920,5920,5920,5920,0
20240704,193200,53948780,5920,5920,5920,5920,0
20240704,193100,53948780,5920,5920,5920,5920,0
20240704,193000,53948780,5920,5920,5920,5920,0
20240704,192900,53948780,5920,5920,5920,5920,0
20240704,192800,53948780,5920,5920,5920,5920,0
20240704,192700,53948780,5920,5920,5920,5920,0
20240704,192600,53948780,5920,5920,5920,5920,0
20240704,192500,53948780,5920,5920,5920,5920,0
20240704,192400,53948780,5920,5920,5920,5920,0
20240704,192300,53948780,5920,5920,5920,5920,0
20240704,192200,53948780,5920,5920,5920,5920,0
20240704,192100,53948780,5920,5920,5920,5920,0
20240704,192000,53948780,5920,5920,5920,5920,0
20240704,191900,53948780,5920,5920,5920,5920,0
20240704,191800,53948780,5920,5920,5920,5920,0
20240704,191700,53948780,5920,5920,5920,5920,0
20240704,191600,53948780,5920,5920,5920,5920,0
20240704,191500,53948780,5920,5920,5920,5920,0
20240704,191400,53948780,5920,5920,5920,5920,0
20240704,191300,53948780,5920,5920,5920,5920,0
20240704,191200,53948780,5920,5920,5920,5920,0
20240704,191100,53948780,5920,5920,5920,5920,0
20240704,191000,53948780,5920,5920,5920,5920,0
20240704,190900,53948780,5920,5920,5920,5920,0
20240704,190800,53948780,5920,5920,5920,5920,0
20240704,190700,53948780,5920,5920,5920,5920,0
20240704,190600,53948780,5920,5920,5920,5920,0
20240704,190500,53948780,5920,5920,5920,5920,0
20240704,190400,53948780,5920,5920,5920,5920,422
20240704,190300,53948780,5920,5920,5920,5920,0
20240704,190200,53948780,5920,5920,5920,5920,0
20240704,190100,53948780,5920,5920,5920,5920,0
20240704,190000,53948780,5920,5920,5920,5920,0
20240704,185900,53948780,5920,5920,5920,5920,0
20240704,185800,53948780,5920,5920,5920,5920,0
20240704,185700,53948780,5920,5920,5920,5920,0
20240704,185600,53948780,5920,5920,5920,5920,0
20240704,185500,53948780,5920,5920,5920,5920,0
20240704,185400,53948780,5920,5920,5920,5920,0
20240704,185300,53948780,5920,5920,5920,5920,0
20240704,185200,53948780,5920,5920,5920,5920,0
20240704,185100,53948780,5920,5920,5920,5920,0
20240704,185000,53948780,5920,5920,5920,5920,0
20240704,184900,53948780,5920,5920,5920,5920,0
20240704,184800,53948780,5920,5920,5920,5920,0
20240704,184700,53948780,5920,5920,5920,5920,0
20240704,184600,53948780,5920,5920,5920,5920,0
20240704,184500,53948780,5920,5920,5920,5920,0
20240704,184400,53948780,5920,5920,5920,5920,0
20240704,184300,53948780,5920,5920,5920,5920,0
20240704,184200,53948780,5920,5920,5920,5920,0
20240704,184100,53948780,5920,5920,5920,5920,0
20240704,184000,53948780,5920,5920,5920,5920,0
20240704,183900,53948780,5920,5920,5920,5920,0
20240704,183800,53948780,5920,5920,5920,5920,0
20240704,183700,53948780,5920,5920,5920,5920,0
20240704,183600,53948780,5920,5920,5920,5920,0
20240704,183500,53948780,5920,5920,5920,5920,0
20240704,183400,53948780,5920,5920,5920,5920,422
20240704,183300,53948780,5920,5920,5920,5920,0
20240704,183200,53948780,5920,5920,5920,5920,0
20240704,183100,53948780,5920,5920,5920,5920,0
20240704,183000,53948780,5920,5920,5920,5920,0
20240704,182900,53948780,5920,5920,5920,5920,0
20240704,182800,53948780,5920,5920,5920,5920,0
20240704,182700,53948780,5920,5920,5920,5920,0
20240704,182600,53948780,5920,5920,5920,5920,0
20240704,182500,53948780,5920,5920,5920,5920,0
20240704,182400,53948780,5920,5920,5920,5920,0
20240704,182300,53948780,5920,5920,5920,5920,0
20240704,182200,53948780,5920,5920,5920,5920,0
20240704,182100,53948780,5920,5920,5920,5920,0
20240704,182000,53948780,5920,5920,5920,5920,0
20240704,181900,53948780,5920,5920,5920,5920,0
20240704,181800,53948780,5920,5920,5920,5920,0
20240704,181700,53948780,5920,5920,5920,5920,0
20240704,181600,53948780,5920,5920,5920,5920,0
20240704,181500,53948780,5920,5920,5920,5920,0
20240704,181400,53948780,5920,5920,5920,5920,0
20240704,181300,53948780,5920,5920,5920,5920,0
20240704,181200,53948780,5920,5920,5920,5920,0
20240704,181100,53948780,5920,5920,5920,5920,0
20240704,181000,53948780,5920,5920,5920,5920,0
20240704,180900,53948780,5920,5920,5920,5920,0
20240704,180800,53948780,5920,5920,5920,5920,0
20240704,180700,53948780,5920,5920,5920,5920,0
20240704,180600,53948780,5920,5920,5920,5920,0
20240704,180500,53948780,5920,5920,5920,5920,0
20240704,180400,53948780,5920,5920,5920,5920,422
20240704,180300,53948780,5920,5920,5920,5920,0
20240704,180200,53948780,5920,5920,5920,5920,0
20240704,180100,53948780,5920,5920,5920,5920,0
20240704,180000,53948780,5920,5920,5920,5920,0
20240704,175900,53948780,5920,5920,5920,5920,0
20240704,175800,53948780,5920,5920,5920,5920,0
20240704,175700,53948780,5920,5920,5920,5920,0
20240704,175600,53948780,5920,5920,5920,5920,0
20240704,175500,53948780,5920,5920,5920,5920,0
20240704,175400,53948780,5920,5920,5920,5920,0
20240704,175300,53948780,5920,5920,5920,5920,0
20240704,175200,53948780,5920,5920,5920,5920,0
20240704,175100,53948780,5920,5920,5920,5920,0
20240704,175000,53948780,5920,5920,5920,5920,0
20240704,174900,53948780,5920,5920,5920,5920,0
20240704,174800,53948780,5920,5920,5920,5920,0
20240704,174700,53948780,5920,5920,5920,5920,0
20240704,174600,53948780,5920,5920,5920,5920,0
20240704,174500,53948780,5920,5920,5920,5920,0
20240704,174400,53948780,5920,5920,5920,5920,0
20240704,174300,53948780,5920,5920,5920,5920,0
20240704,174200,53948780,5920,5920,5920,5920,0
20240704,174100,53948780,5920,5920,5920,5920,0
20240704,174000,53948780,5920,5920,5920,5920,0
20240704,173900,53948780,5920,5920,5920,5920,0
20240704,173800,53948780,5920,5920,5920,5920,0
20240704,173700,53948780,5920,5920,5920,5920,0
20240704,173600,53948780,5920,5920,5920,5920,0
20240704,173500,53948780,5920,5920,5920,5920,0
20240704,173400,53948780,5920,5920,5920,5920,422
20240704,173300,53948780,5920,5920,5920,5920,0
20240704,173200,53948780,5920,5920,5920,5920,0
20240704,173100,53948780,5920,5920,5920,5920,0
20240704,173000,53948780,5920,5920,5920,5920,0
20240704,172900,53948780,5920,5920,5920,5920,0
20240704,172800,53948780,5920,5920,5920,5920,0
20240704,172700,53948780,5920,5920,5920,5920,0
20240704,172600,53948780,5920,5920,5920,5920,0
20240704,172500,53948780,5920,5920,5920,5920,0
20240704,172400,53948780,5920,5920,5920,5920,0
20240704,172300,53948780,5920,5920,5920,5920,0
20240704,172200,53948780,5920,5920,5920,5920,0
20240704,172100,53948780,5920,5920,5920,5920,0
20240704,172000,53948780,5920,5920,5920,5920,0
20240704,171900,53948780,5920,5920,5920,5920,0
20240704,171800,53948780,5920,5920,5920,5920,0
20240704,171700,53948780,5920,5920,5920,5920,0
20240704,171600,53948780,5920,5920,5920,5920,0
20240704,171500,53948780,5920,5920,5920,5920,0
20240704,171400,53948780,5920,5920,5920,5920,0
20240704,171300,53948780,5920,5920,5920,5920,0
20240704,171200,53948780,5920,5920,5920,5920,0
20240704,171100,53948780,5920,5920,5920,5920,0
20240704,171000,53948780,5920,5920,5920,5920,0
20240704,170900,53948780,5920,5920,5920,5920,0
20240704,170800,53948780,5920,5920,5920,5920,0
20240704,170700,53948780,5920,5920,5920,5920,0
20240704,170600,53948780,5920,5920,5920,5920,0
20240704,170500,53948780,5920,5920,5920,5920,0
20240704,170400,53948780,5920,5920,5920,5920,422
20240704,170300,53948780,5920,5920,5920,5920,0
20240704,170200,53948780,5920,5920,5920,5920,0
20240704,170100,53948780,5920,5920,5920,5920,0
20240704,170000,53948780,5920,5920,5920,5920,0
20240704,165900,53948780,5920,5920,5920,5920,0
20240704,165800,53948780,5920,5920,5920,5920,0
20240704,165700,53948780,5920,5920,5920,5920,0
20240704,165600,53948780,5920,5920,5920,5920,0
20240704,165500,53948780,5920,5920,5920,5920,0
20240704,165400,53948780,5920,5920,5920,5920,0
20240704,165300,53948780,5920,5920,5920,5920,0
20240704,165200,53948780,5920,5920,5920,5920,0
20240704,165100,53948780,5920,5920,5920,5920,0
20240704,165000,53948780,5920,5920,5920,5920,0
20240704,164900,53948780,5920,5920,5920,5920,0
20240704,164800,53948780,5920,5920,5920,5920,0
20240704,164700,53948780,5920,5920,5920,5920,0
20240704,164600,53948780,5920,5920,5920,5920,0
20240704,164500,53948780,5920,5920,5920,5920,0
20240704,164400,53948780,5920,5920,5920,5920,0
20240704,164300,53948780,5920,5920,5920,5920,0
20240704,164200,53948780,5920,5920,5920,5920,0
20240704,164100,53948780,5920,5920,5920,5920,0
20240704,164000,53948780,5920,5920,5920,5920,0
20240704,163900,53948780,5920,5920,5920,5920,0
20240704,163800,53948780,5920,5920,5920,5920,0
20240704,163700,53948780,5920,5920,5920,5920,0
20240704,163600,53948780,5920,5920,5920,5920,0
20240704,163500,53948780,5920,5920,5920,5920,0
20240704,163400,53948780,5920,5920,5920,5920,422
20240704,163300,53948780,5920,5920,5920,5920,0
20240704,163200,53948780,5920,5920,5920,5920,0
20240704,163100,53948780,5920,5920,5920,5920,0
20240704,163000,53948780,5920,5920,5920,5920,0
20240704,162900,53948780,5920,5920,5920,5920,0
20240704,162800,53948780,5920,5920,5920,5920,0
20240704,162700,53948780,5920,5920,5920,5920,0
20240704,162600,53948780,5920,5920,5920,5920,0
20240704,162500,53948780,5920,5920,5920,5920,0
20240704,162400,53948780,5920,5920,5920,5920,0
20240704,162300,53948780,5920,5920,5920,5920,0
20240704,162200,53948780,5920,5920,5920,5920,0
20240704,162100,53948780,5920,5920,5920,5920,0
20240704,162000,53948780,5920,5920,5920,5920,0
20240704,161900,53948780,5920,5920,5920,5920,0
20240704,161800,53948780,5920,5920,5920,5920,0
20240704,161700,53948780,5920,5920,5920,5920,0
20240704,161600,53948780,5920,5920,5920,5920,0
20240704,161500,53948780,5920,5920,5920,5920,0
20240704,161400,53948780,5920,5920,5920,5920,0
20240704,161300,53948780,5920,5920,5920,5920,0
20240704,161200,53948780,5920,5920,5920,5920,0
20240704,161100,53948780,5920,5920,5920,5920,0
20240704,161000,53948780,5920,5920,5920,5920,0
20240704,160900,53948780,5920,5920,5920,5920,0
20240704,160800,53948780,5920,5920,5920,5920,0
20240704,160700,53948780,5920,5920,5920,5920,0
20240704,160600,53948780,5920,5920,5920,5920,0
20240704,160500,53948780,5920,5920,5920,5920,0
20240704,160400,53948780,5920,5920,5920,5920,422
20240704,160300,53948780,5920,5920,5920,5920,0
20240704,160200,53948780,5920,5920,5920,5920,0
20240704,160100,53948780,5920,5920,5920,5920,0
20240704,160000,53948780,5920,5920,5920,5920,0
20240704,155900,53948780,5920,5920,5920,5920,0
20240704,155800,53948780,5920,5920,5920,5920,0
20240704,155700,53948780,5920,5920,5920,5920,0
20240704,155600,53948780,5920,5920,5920,5920,0
20240704,155500,53948780,5920,5920,5920,5920,0
20240704,155400,53948780,5920,5920,5920,5920,0
20240704,155300,53948780,5920,5920,5920,5920,0
20240704,155200,53948780,5920,5920,5920,5920,0
20240704,155100,53948780,5920,5920,5920,5920,0
20240704,155000,53948780,5920,5920,5920,5920,0
20240704,154900,53948780,5920,5920,5920,5920,0
20240704,154800,53948780,5920,5920,5920,5920,0
20240704,154700,53948780,5920,5920,5920,5920,0
20240704,154600,53948780,5920,5920,5920,5920,0
20240704,154500,53948780,5920,5920,5920,5920,0
20240704,154400,53948780,5920,5920,5920,5920,0
20240704,154300,53948780,5920,5920,5920,5920,0
20240704,154200,53948780,5920,5920,5920,5920,0
20240704,154100,53948780,5920,5920,5920,5920,0
20240704,154000,53948780,5920,5920,5920,5920,0
20240704,153900,53948780,5920,5920,5920,5920,0
20240704,153800,53948780,5920,5920,5920,5920,0
20240704,153700,53948780,5920,5920,5920,5920,0
20240704,153600,53948780,5920,5920,5920,5920,0
20240704,153500,53948780,5920,5920,5920,5920,0
20240704,153400,53948780,5920,5920,5920,5920,422
20240704,153300,53948780,5920,5920,5920,5920,0
20240704,153200,53948780,5920,5920,5920,5920,0
20240704,153100,53948780,5920,5920,5920,5920,0
20240704,153000,53948780,5920,5920,5920,5920,422
20240704,152900,51450540,5860,5860,5860,5860,0
20240704,152800,51450540,5860,5860,5860,5860,0
20240704,152700,51450540,5860,5860,5860,5860,0
20240704,152600,51450540,5860,5860,5860,5860,0
20240704,152500,51450540,5860,5860,5860,5860,0
20240704,152400,51450540,5860,5860,5860,5860,0
20240704,152300,51450540,5860,5860,5860,5860,0
20240704,152200,51450540,5860,5860,5860,5860,0
20240704,152100,51450540,5860,5860,5860,5860,0
20240704,152000,51450540,5860,5860,5860,5860,0
20240704,151900,51450540,5860,5920,5920,5860,2
20240704,151800,51438760,5860,5860,5860,5860,1
20240704,151700,51432900,5920,5920,5920,5920,1
20240704,151600,51426980,5850,5850,5850,5850,1
20240704,151500,51421130,5920,5920,5930,5850,25
20240704,151400,51274420,5860,5860,5860,5860,0
20240704,151300,51274420,5860,5860,5860,5860,1
20240704,151200,51268560,5880,5920,5920,5880,6
20240704,151100,51233240,5860,5860,5860,5860,1
20240704,151000,51227380,5930,5910,5930,5860,119
20240704,150900,50524150,5910,5900,5910,5900,2
20240704,150800,50512340,5860,5860,5910,5860,4
20240704,150700,50488850,5860,5870,5890,5850,39
20240704,150600,50259810,5850,5860,5860,5850,103
20240704,150500,49656260,5870,5870,5870,5870,0
20240704,150400,49656260,5870,5870,5870,5870,0
20240704,150300,49656260,5870,5870,5870,5870,0
20240704,150200,49656260,5870,5870,5870,5870,0
20240704,150100,49656260,5870,5870,5870,5870,1
20240704,150000,49650390,5860,5850,5860,5850,149
20240704,145900,48777620,5850,5850,5850,5850,1
20240704,145800,48771770,5860,5860,5860,5860,0
20240704,145700,48771770,5860,5860,5860,5860,0
20240704,145600,48771770,5860,5860,5860,5860,0
20240704,145500,48771770,5860,5860,5860,5860,0
20240704,145400,48771770,5860,5860,5860,5860,0
20240704,145300,48771770,5860,5860,5860,5860,0
20240704,145200,48771770,5860,5860,5860,5860,8
20240704,145100,48724890,5860,5860,5860,5860,1
20240704,145000,48719030,5870,5870,5870,5870,0
20240704,144900,48719030,5870,5870,5870,5870,0
20240704,144800,48719030,5870,5870,5870,5870,0
20240704,144700,48719030,5870,5870,5870,5870,0
20240704,144600,48719030,5870,5870,5870,5870,0
20240704,144500,48719030,5870,5870,5870,5870,0
20240704,144400,48719030,5870,5870,5870,5870,0
20240704,144300,48719030,5870,5870,5870,5870,4
20240704,144200,48695550,5870,5870,5870,5870,0
20240704,144100,48695550,5870,5870,5870,5870,0
20240704,144000,48695550,5870,5870,5870,5870,0
20240704,143900,48695550,5870,5870,5870,5870,0
20240704,143800,48695550,5870,5870,5870,5870,0
20240704,143700,48695550,5870,5870,5870,5870,0
20240704,143600,48695550,5870,5870,5870,5870,0
20240704,143500,48695550,5870,5870,5870,5870,0
20240704,143400,48695550,5870,5870,5870,5870,0
20240704,143300,48695550,5870,5870,5870,5870,0
20240704,143200,48695550,5870,5870,5870,5870,0
20240704,143100,48695550,5870,5870,5870,5870,0
20240704,143000,48695550,5870,5870,5870,5870,0
20240704,142900,48695550,5870,5870,5870,5870,0
20240704,142800,48695550,5870,5870,5870,5870,0
20240704,142700,48695550,5870,5870,5870,5870,0
20240704,142600,48695550,5870,5870,5870,5870,0
20240704,142500,48695550,5870,5870,5870,5870,0
20240704,142400,48695550,5870,5870,5870,5870,1
20240704,142300,48689680,5860,5860,5860,5860,1
20240704,142200,48683820,5850,5850,5850,5850,0
20240704,142100,48683820,5850,5850,5850,5850,0
20240704,142000,48683820,5850,5850,5850,5850,0
20240704,141900,48683820,5850,5850,5850,5850,0
20240704,141800,48683820,5850,5850,5850,5850,0
20240704,141700,48683820,5850,5850,5850,5850,0
20240704,141600,48683820,5850,5850,5850,5850,0
20240704,141500,48683820,5850,5850,5850,5850,0
20240704,141400,48683820,5850,5850,5850,5850,0
20240704,141300,48683820,5850,5850,5850,5850,0
20240704,141200,48683820,5850,5850,5850,5850,16
20240704,141100,48590220,5850,5850,5850,5850,3
20240704,141000,48572670,5850,5850,5850,5850,0
20240704,140900,48572670,5850,5850,5850,5850,0
20240704,140800,48572670,5850,5850,5850,5850,0
20240704,140700,48572670,5850,5850,5850,5850,0
20240704,140600,48572670,5850,5850,5850,5850,0
20240704,140500,48572670,5850,5850,5850,5850,0
20240704,140400,48572670,5850,5850,5850,5850,0
20240704,140300,48572670,5850,5850,5850,5850,0
20240704,140200,48572670,5850,5850,5850,5850,0
20240704,140100,48572670,5850,5850,5850,5850,5
20240704,140000,48543420,5850,5850,5850,5850,0
20240704,135900,48543420,5850,5850,5850,5850,0
20240704,135800,48543420,5850,5850,5850,5850,0
20240704,135700,48543420,5850,5850,5850,5850,0
20240704,135600,48543420,5850,5860,5860,5850,7
20240704,135500,48502430,5910,5910,5910,5910,0
20240704,135400,48502430,5910,5910,5910,5910,0
20240704,135300,48502430,5910,5910,5910,5910,0
20240704,135200,48502430,5910,5910,5910,5910,0
20240704,135100,48502430,5910,5910,5910,5910,0
20240704,135000,48502430,5910,5910,5910,5910,0
20240704,134900,48502430,5910,5910,5910,5910,0
20240704,134800,48502430,5910,5910,5910,5910,0
20240704,134700,48502430,5910,5910,5910,5910,0
20240704,134600,48502430,5910,5910,5910,5910,0
20240704,134500,48502430,5910,5910,5910,5910,0
20240704,134400,48502430,5910,5910,5910,5910,0
20240704,134300,48502430,5910,5910,5910,5910,0
20240704,134200,48502430,5910,5910,5910,5910,0
20240704,134100,48502430,5910,5910,5910,5910,0
20240704,134000,48502430,5910,5910,5910,5910,0
20240704,133900,48502430,5910,5910,5910,5910,0
20240704,133800,48502430,5910,5910,5910,5910,0
20240704,133700,48502430,5910,5900,5910,5900,8
20240704,133600,48455220,5910,5910,5910,5910,10
20240704,133500,48396120,5850,5880,5880,5850,654
20240704,133400,44563430,5920,5920,5920,5920,0
20240704,133300,44563430,5920,5920,5920,5920,1
20240704,133200,44557510,5930,5930,5930,5930,0
20240704,133100,44557510,5930,5930,5930,5930,0
20240704,133000,44557510,5930,5930,5930,5930,1
20240704,132900,44551580,5870,5880,5880,5870,201
20240704,132800,43370520,5880,5880,5880,5880,99
20240704,132700,42788400,5860,5900,5900,5860,206
20240704,132600,41578100,5960,5960,5960,5960,0
20240704,132500,41578100,5960,5950,5960,5950,4
20240704,132400,41554280,5960,5960,5960,5960,0
20240704,132300,41554280,5960,5960,5960,5960,0
20240704,132200,41554280,5960,5950,5960,5950,9
20240704,132100,41500720,5950,5950,5950,5950,1
20240704,132000,41494770,5940,5940,5940,5940,3
20240704,131900,41476950,5910,5910,5910,5910,9
20240704,131800,41423760,5970,5970,5970,5970,0
20240704,131700,41423760,5970,5950,5970,5950,13
20240704,131600,41346320,5900,5900,5900,5900,1
20240704,131500,41340420,5900,5900,5900,5900,18
20240704,131400,41234220,5980,5980,5980,5980,0
20240704,131300,41234220,5980,5970,5980,5970,5
20240704,131200,41204360,5980,5980,5980,5980,0
20240704,131100,41204360,5980,5980,5980,5980,0
20240704,131000,41204360,5980,5980,5980,5980,0
20240704,130900,41204360,5980,5980,5980,5980,0
20240704,130800,41204360,5980,5980,5980,5980,0
20240704,130700,41204360,5980,5980,5980,5980,0
20240704,130600,41204360,5980,5980,5980,5980,0
20240704,130500,41204360,5980,5960,5980,5960,10
20240704,130400,41144690,5900,5900,5900,5900,4
20240704,130300,41121090,5980,5980,5980,5980,0
20240704,130200,41121090,5980,5980,5980,5980,0
20240704,130100,41121090,5980,5980,5980,5980,0
20240704,130000,41121090,5980,5970,5980,5970,3
20240704,125900,41103170,5970,5970,5970,5970,0
20240704,125800,41103170,5970,5970,5970,5970,0
20240704,125700,41103170,5970,5970,5970,5970,1
20240704,125600,41097200,5980,5980,5980,5980,0
20240704,125500,41097200,5980,5980,5980,5980,0
20240704,125400,41097200,5980,5970,5980,5970,15
20240704,125300,41007620,5970,5970,5970,5970,0
20240704,125200,41007620,5970,5970,5970,5970,0
20240704,125100,41007620,5970,5970,5970,5970,3
20240704,125000,40989710,5980,5980,5980,5980,0
20240704,124900,40989710,5980,5980,5980,5980,10
20240704,124800,40929910,5980,5980,5980,5980,0
20240704,124700,40929910,5980,5960,5980,5960,10
20240704,124600,40870220,5970,5970,5970,5970,0
20240704,124500,40870220,5970,5970,5970,5970,0
20240704,124400,40870220,5970,5960,5970,5960,4
20240704,124300,40846370,5940,5940,5940,5940,4
20240704,124200,40822610,5980,5980,5980,5980,0
20240704,124100,40822610,5980,5970,5980,5970,10
20240704,124000,40762840,5980,5980,5980,5980,1
20240704,123900,40756860,5980,5910,5980,5910,1000
20240704,123800,34811390,5910,5900,5910,5900,10
20240704,123700,34752350,5910,5910,5910,5910,0
20240704,123600,34752350,5910,5910,5910,5910,0
20240704,123500,34752350,5910,5850,5910,5850,2
20240704,123400,34740590,5910,5910,5910,5910,0
20240704,123300,34740590,5910,5910,5910,5910,0
20240704,123200,34740590,5910,5910,5910,5910,0
20240704,123100,34740590,5910,5910,5910,5910,10
20240704,123000,34681490,5910,5910,5910,5910,0
20240704,122900,34681490,5910,5910,5910,5910,0
20240704,122800,34681490,5910,5910,5910,5910,0
20240704,122700,34681490,5910,5910,5910,5910,0
20240704,122600,34681490,5910,5910,5910,5910,0
20240704,122500,34681490,5910,5910,5910,5910,0
20240704,122400,34681490,5910,5910,5910,5910,0
20240704,122300,34681490,5910,5910,5910,5910,10
20240704,122200,34622390,5910,5910,5910,5910,0
20240704,122100,34622390,5910,5910,5910,5910,0
20240704,122000,34622390,5910,5910,5910,5910,0
20240704,121900,34622390,5910,5910,5910,5910,0
20240704,121800,34622390,5910,5910,5910,5910,10
20240704,121700,34563290,5910,5910,5910,5910,0
20240704,121600,34563290,5910,5910,5910,5910,3
20240704,121500,34545560,5910,5910,5910,5910,10
20240704,121400,34486460,5910,5860,5910,5850,22
20240704,121300,34357160,5910,5910,5910,5910,0
20240704,121200,34357160,5910,5910,5910,5910,0
20240704,121100,34357160,5910,5910,5910,5910,0
20240704,121000,34357160,5910,5900,5910,5900,220
20240704,120900,33059060,5900,5900,5900,5900,0
20240704,120800,33059060,5900,5900,5900,5900,0
20240704,120700,33059060,5900,5890,5900,5890,10
20240704,120600,33000120,5840,5840,5840,5840,0
20240704,120500,33000120,5840,5840,5840,5840,20
20240704,120400,32883320,5900,5900,5900,5900,0
20240704,120300,32883320,5900,5900,5900,5900,0
20240704,120200,32883320,5900,5900,5900,5900,0
20240704,120100,32883320,5900,5900,5900,5900,10
20240704,120000,32824320,5900,5900,5900,5900,0
20240704,115900,32824320,5900,5900,5900,5900,0
20240704,115800,32824320,5900,5900,5900,5900,18
20240704,115700,32718120,5900,5900,5900,5900,0
20240704,115600,32718120,5900,5900,5900,5900,0
20240704,115500,32718120,5900,5850,5900,5850,111
20240704,115400,32068220,5850,5850,5850,5850,50
20240704,115300,31775720,5900,5890,5900,5890,2
20240704,115200,31763930,5850,5850,5850,5850,1
20240704,115100,31758080,5900,5900,5900,5900,0
20240704,115000,31758080,5900,5900,5900,5900,1
20240704,114900,31752180,5900,5900,5900,5900,10
20240704,114800,31693180,5830,5830,5830,5830,0
20240704,114700,31693180,5830,5830,5830,5830,0
20240704,114600,31693180,5830,5830,5830,5830,0
20240704,114500,31693180,5830,5830,5830,5830,2
20240704,114400,31681520,5900,5900,5900,5900,0
20240704,114300,31681520,5900,5890,5900,5890,100
20240704,114200,31091540,5900,5900,5900,5900,0
20240704,114100,31091540,5900,5890,5900,5810,401
20240704,114000,28747080,5900,5900,5900,5900,100
20240704,113900,28157080,5890,5890,5890,5890,0
20240704,113800,28157080,5890,5890,5890,5890,0
20240704,113700,28157080,5890,5890,5890,5890,0
20240704,113600,28157080,5890,5890,5890,5890,0
20240704,113500,28157080,5890,5890,5890,5890,95
20240704,113400,27597530,5890,5890,5890,5890,0
20240704,113300,27597530,5890,5890,5890,5890,0
20240704,113200,27597530,5890,5890,5890,5890,0
20240704,113100,27597530,5890,5890,5890,5890,0
20240704,113000,27597530,5890,5890,5890,5890,0
20240704,112900,27597530,5890,5890,5890,5890,0
20240704,112800,27597530,5890,5890,5890,5890,0
20240704,112700,27597530,5890,5890,5890,5890,0
20240704,112600,27597530,5890,5890,5890,5890,0
20240704,112500,27597530,5890,5890,5890,5890,0
20240704,112400,27597530,5890,5890,5890,5890,0
20240704,112300,27597530,5890,5890,5890,5890,0
20240704,112200,27597530,5890,5890,5890,5890,0
20240704,112100,27597530,5890,5890,5890,5890,0
20240704,112000,27597530,5890,5890,5890,5890,0
20240704,111900,27597530,5890,5890,5890,5890,0
20240704,111800,27597530,5890,5890,5890,5890,0
20240704,111700,27597530,5890,5890,5890,5890,0
20240704,111600,27597530,5890,5890,5890,5890,1
20240704,111500,27591640,5890,5890,5890,5890,0
20240704,111400,27591640,5890,5890,5890,5890,0
20240704,111300,27591640,5890,5890,5890,5890,0
20240704,111200,27591640,5890,5890,5890,5890,0
20240704,111100,27591640,5890,5890,5890,5890,0
20240704,111000,27591640,5890,5890,5890,5890,0
20240704,110900,27591640,5890,5890,5890,5890,0
20240704,110800,27591640,5890,5890,5890,5890,0
20240704,110700,27591640,5890,5890,5890,5890,0
20240704,110600,27591640,5890,5890,5890,5890,0
20240704,110500,27591640,5890,5890,5890,5890,0
20240704,110400,27591640,5890,5890,5890,5890,0
20240704,110300,27591640,5890,5890,5890,5890,0
20240704,110200,27591640,5890,5890,5890,5890,0
20240704,110100,27591640,5890,5890,5890,5890,0
20240704,110000,27591640,5890,5890,5890,5890,3
20240704,105900,27573970,5890,5890,5890,5890,1
20240704,105800,27568080,5890,5890,5890,5890,0
20240704,105700,27568080,5890,5890,5890,5890,0
20240704,105600,27568080,5890,5890,5890,5890,0
20240704,105500,27568080,5890,5890,5890,5890,0
20240704,105400,27568080,5890,5890,5890,5890,0
20240704,105300,27568080,5890,5890,5890,5890,0
20240704,105200,27568080,5890,5890,5890,5890,0
20240704,105100,27568080,5890,5890,5890,5890,0
20240704,105000,27568080,5890,5890,5890,5890,0
20240704,104900,27568080,5890,5890,5890,5890,2
20240704,104800,27556300,5890,5890,5890,5890,0
20240704,104700,27556300,5890,5890,5890,5890,0
20240704,104600,27556300,5890,5890,5890,5890,0
20240704,104500,27556300,5890,5890,5890,5890,0
20240704,104400,27556300,5890,5890,5890,5890,0
20240704,104300,27556300,5890,5890,5890,5890,40
20240704,104200,27320700,5890,5890,5890,5890,0
20240704,104100,27320700,5890,5890,5890,5890,0
20240704,104000,27320700,5890,5890,5890,5890,0
20240704,103900,27320700,5890,5890,5890,5890,0
20240704,103800,27320700,5890,5890,5890,5890,0
20240704,103700,27320700,5890,5890,5890,5890,0
20240704,103600,27320700,5890,5890,5890,5890,30
20240704,103500,27144000,5890,5890,5890,5890,20
20240704,103400,27026200,5890,5890,5890,5890,0
20240704,103300,27026200,5890,5890,5890,5890,0
20240704,103200,27026200,5890,5890,5890,5890,0
20240704,103100,27026200,5890,5890,5890,5890,0
20240704,103000,27026200,5890,5890,5890,5890,0
20240704,102900,27026200,5890,5890,5890,5890,0
20240704,102800,27026200,5890,5890,5890,5890,0
20240704,102700,27026200,5890,5890,5890,5890,0
20240704,102600,27026200,5890,5890,5890,5890,0
20240704,102500,27026200,5890,5880,5890,5880,10
20240704,102400,26967370,5830,5830,5830,5830,7
20240704,102300,26926560,5890,5890,5890,5890,0
20240704,102200,26926560,5890,5890,5890,5890,0
20240704,102100,26926560,5890,5890,5890,5890,0
20240704,102000,26926560,5890,5890,5890,5890,1
20240704,101900,26920670,5820,5860,5860,5820,7
20240704,101800,26879730,5890,5890,5890,5890,0
20240704,101700,26879730,5890,5890,5890,5890,1
20240704,101600,26873840,5890,5890,5890,5890,1
20240704,101500,26867950,5890,5890,5890,5890,0
20240704,101400,26867950,5890,5890,5890,5890,0
20240704,101300,26867950,5890,5890,5890,5890,0
20240704,101200,26867950,5890,5890,5890,5890,0
20240704,101100,26867950,5890,5890,5890,5890,10
20240704,101000,26809050,5890,5890,5890,5890,0
20240704,100900,26809050,5890,5890,5890,5890,3
20240704,100800,26791380,5890,5870,5890,5870,40
20240704,100700,26556520,5870,5870,5870,5870,0
20240704,100600,26556520,5870,5870,5870,5870,0
20240704,100500,26556520,5870,5870,5870,5870,0
20240704,100400,26556520,5870,5870,5870,5870,0
20240704,100300,26556520,5870,5870,5870,5870,0
20240704,100200,26556520,5870,5870,5870,5870,10
20240704,100100,26497820,5870,5870,5870,5870,295
20240704,100000,24766170,5870,5860,5870,5860,185
20240704,095900,23681020,5860,5860,5860,5860,316
20240704,095800,21829260,5850,5810,5850,5810,333
20240704,095700,19889690,5850,5850,5850,5850,0
20240704,095600,19889690,5850,5850,5850,5850,0
20240704,095500,19889690,5850,5850,5850,5850,0
20240704,095400,19889690,5850,5850,5850,5850,2
20240704,095300,19877990,5850,5850,5850,5850,0
20240704,095200,19877990,5850,5800,5850,5800,3
20240704,095100,19860500,5800,5800,5800,5800,50
20240704,095000,19570500,5850,5850,5850,5850,0
20240704,094900,19570500,5850,5850,5850,5850,5
20240704,094800,19541250,5850,5850,5850,5850,39
20240704,094700,19313100,5850,5850,5850,5850,0
20240704,094600,19313100,5850,5850,5850,5850,0
20240704,094500,19313100,5850,5850,5850,5850,0
20240704,094400,19313100,5850,5840,5850,5840,10
20240704,094300,19254690,5860,5860,5860,5860,0
20240704,094200,19254690,5860,5860,5860,5860,0
20240704,094100,19254690,5860,5860,5860,5860,0
20240704,094000,19254690,5860,5860,5860,5860,0
20240704,093900,19254690,5860,5860,5860,5860,0
20240704,093800,19254690,5860,5800,5860,5800,194
20240704,093700,18129430,5870,5870,5870,5870,0
20240704,093600,18129430,5870,5870,5870,5870,100
20240704,093500,17542430,5870,5810,5870,5800,228
20240704,093400,16218540,5820,5870,5870,5820,75
20240704,093300,15781990,5840,5840,5840,5840,0
20240704,093200,15781990,5840,5840,5840,5840,0
20240704,093100,15781990,5840,5870,5870,5820,200
20240704,093000,14614900,5930,5930,5930,5930,0
20240704,092900,14614900,5930,5930,5930,5930,0
20240704,092800,14614900,5930,5910,5930,5910,30
20240704,092700,14437370,5910,5910,5910,5910,10
20240704,092600,14378270,5890,5890,5890,5890,20
20240704,092500,14260470,5860,5860,5860,5860,1
20240704,092400,14254610,5860,5860,5860,5860,0
20240704,092300,14254610,5860,5920,5920,5860,78
20240704,092200,13797470,5860,5860,5860,5860,0
20240704,092100,13797470,5860,5910,5910,5860,205
20240704,092000,12595920,5910,5910,5910,5910,2
20240704,091900,12584100,5910,5910,5910,5910,12
20240704,091800,12513180,5910,5910,5910,5910,0
20240704,091700,12513180,5910,5910,5910,5910,0
20240704,091600,12513180,5910,5910,5910,5910,0
20240704,091500,12513180,5910,5860,5910,5860,134
20240704,091400,11727890,5880,5880,5880,5880,15
20240704,091300,11639690,5880,5880,5880,5880,0
20240704,091200,11639690,5880,5880,5880,5880,0
20240704,091100,11639690,5880,5880,5880,5880,0
20240704,091000,11639690,5880,5870,5880,5870,2
20240704,090900,11627940,5860,5840,5860,5840,1791
20240704,090800,1141370,5840,5840,5840,5840,26
20240704,090700,989530,5840,5840,5840,5840,5
20240704,090600,960330,5820,5820,5820,5820,112
20240704,090500,308490,5820,5820,5820,5820,10
20240704,090400,250290,5850,5850,5850,5850,0
20240704,090300,250290,5850,5850,5850,5850,0
20240704,090200,250290,5850,5850,5850,5850,0
20240704,090100,250290,5850,5850,5850,5850,1
20240704,090000,244440,5820,5820,5820,5820,42