KissMeData/367000/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,213500,41672170,5910,5910,5910,5910,322
20240705,213400,41672170,5910,5910,5910,5910,0
20240705,213300,41672170,5910,5910,5910,5910,0
20240705,213200,41672170,5910,5910,5910,5910,0
20240705,213100,41672170,5910,5910,5910,5910,0
20240705,213000,41672170,5910,5910,5910,5910,0
20240705,212900,41672170,5910,5910,5910,5910,0
20240705,212800,41672170,5910,5910,5910,5910,0
20240705,212700,41672170,5910,5910,5910,5910,0
20240705,212600,41672170,5910,5910,5910,5910,0
20240705,212500,41672170,5910,5910,5910,5910,0
20240705,212400,41672170,5910,5910,5910,5910,0
20240705,212300,41672170,5910,5910,5910,5910,0
20240705,212200,41672170,5910,5910,5910,5910,0
20240705,212100,41672170,5910,5910,5910,5910,0
20240705,212000,41672170,5910,5910,5910,5910,0
20240705,211900,41672170,5910,5910,5910,5910,0
20240705,211800,41672170,5910,5910,5910,5910,0
20240705,211700,41672170,5910,5910,5910,5910,0
20240705,211600,41672170,5910,5910,5910,5910,0
20240705,211500,41672170,5910,5910,5910,5910,0
20240705,211400,41672170,5910,5910,5910,5910,0
20240705,211300,41672170,5910,5910,5910,5910,0
20240705,211200,41672170,5910,5910,5910,5910,0
20240705,211100,41672170,5910,5910,5910,5910,0
20240705,211000,41672170,5910,5910,5910,5910,0
20240705,210900,41672170,5910,5910,5910,5910,0
20240705,210800,41672170,5910,5910,5910,5910,0
20240705,210700,41672170,5910,5910,5910,5910,0
20240705,210600,41672170,5910,5910,5910,5910,0
20240705,210500,41672170,5910,5910,5910,5910,322
20240705,210400,41672170,5910,5910,5910,5910,0
20240705,210300,41672170,5910,5910,5910,5910,0
20240705,210200,41672170,5910,5910,5910,5910,0
20240705,210100,41672170,5910,5910,5910,5910,0
20240705,210000,41672170,5910,5910,5910,5910,0
20240705,205900,41672170,5910,5910,5910,5910,0
20240705,205800,41672170,5910,5910,5910,5910,0
20240705,205700,41672170,5910,5910,5910,5910,0
20240705,205600,41672170,5910,5910,5910,5910,0
20240705,205500,41672170,5910,5910,5910,5910,0
20240705,205400,41672170,5910,5910,5910,5910,0
20240705,205300,41672170,5910,5910,5910,5910,0
20240705,205200,41672170,5910,5910,5910,5910,0
20240705,205100,41672170,5910,5910,5910,5910,0
20240705,205000,41672170,5910,5910,5910,5910,0
20240705,204900,41672170,5910,5910,5910,5910,0
20240705,204800,41672170,5910,5910,5910,5910,0
20240705,204700,41672170,5910,5910,5910,5910,0
20240705,204600,41672170,5910,5910,5910,5910,0
20240705,204500,41672170,5910,5910,5910,5910,0
20240705,204400,41672170,5910,5910,5910,5910,0
20240705,204300,41672170,5910,5910,5910,5910,0
20240705,204200,41672170,5910,5910,5910,5910,0
20240705,204100,41672170,5910,5910,5910,5910,0
20240705,204000,41672170,5910,5910,5910,5910,0
20240705,203900,41672170,5910,5910,5910,5910,0
20240705,203800,41672170,5910,5910,5910,5910,0
20240705,203700,41672170,5910,5910,5910,5910,0
20240705,203600,41672170,5910,5910,5910,5910,0
20240705,203500,41672170,5910,5910,5910,5910,322
20240705,203400,41672170,5910,5910,5910,5910,0
20240705,203300,41672170,5910,5910,5910,5910,0
20240705,203200,41672170,5910,5910,5910,5910,0
20240705,203100,41672170,5910,5910,5910,5910,0
20240705,203000,41672170,5910,5910,5910,5910,0
20240705,202900,41672170,5910,5910,5910,5910,0
20240705,202800,41672170,5910,5910,5910,5910,0
20240705,202700,41672170,5910,5910,5910,5910,0
20240705,202600,41672170,5910,5910,5910,5910,0
20240705,202500,41672170,5910,5910,5910,5910,0
20240705,202400,41672170,5910,5910,5910,5910,0
20240705,202300,41672170,5910,5910,5910,5910,0
20240705,202200,41672170,5910,5910,5910,5910,0
20240705,202100,41672170,5910,5910,5910,5910,0
20240705,202000,41672170,5910,5910,5910,5910,0
20240705,201900,41672170,5910,5910,5910,5910,0
20240705,201800,41672170,5910,5910,5910,5910,0
20240705,201700,41672170,5910,5910,5910,5910,0
20240705,201600,41672170,5910,5910,5910,5910,0
20240705,201500,41672170,5910,5910,5910,5910,0
20240705,201400,41672170,5910,5910,5910,5910,0
20240705,201300,41672170,5910,5910,5910,5910,0
20240705,201200,41672170,5910,5910,5910,5910,0
20240705,201100,41672170,5910,5910,5910,5910,0
20240705,201000,41672170,5910,5910,5910,5910,0
20240705,200900,41672170,5910,5910,5910,5910,0
20240705,200800,41672170,5910,5910,5910,5910,0
20240705,200700,41672170,5910,5910,5910,5910,0
20240705,200600,41672170,5910,5910,5910,5910,0
20240705,200500,41672170,5910,5910,5910,5910,322
20240705,200400,41672170,5910,5910,5910,5910,0
20240705,200300,41672170,5910,5910,5910,5910,0
20240705,200200,41672170,5910,5910,5910,5910,0
20240705,200100,41672170,5910,5910,5910,5910,0
20240705,200000,41672170,5910,5910,5910,5910,0
20240705,195900,41672170,5910,5910,5910,5910,0
20240705,195800,41672170,5910,5910,5910,5910,0
20240705,195700,41672170,5910,5910,5910,5910,0
20240705,195600,41672170,5910,5910,5910,5910,0
20240705,195500,41672170,5910,5910,5910,5910,0
20240705,195400,41672170,5910,5910,5910,5910,0
20240705,195300,41672170,5910,5910,5910,5910,0
20240705,195200,41672170,5910,5910,5910,5910,0
20240705,195100,41672170,5910,5910,5910,5910,0
20240705,195000,41672170,5910,5910,5910,5910,0
20240705,194900,41672170,5910,5910,5910,5910,0
20240705,194800,41672170,5910,5910,5910,5910,0
20240705,194700,41672170,5910,5910,5910,5910,0
20240705,194600,41672170,5910,5910,5910,5910,0
20240705,194500,41672170,5910,5910,5910,5910,0
20240705,194400,41672170,5910,5910,5910,5910,0
20240705,194300,41672170,5910,5910,5910,5910,0
20240705,194200,41672170,5910,5910,5910,5910,0
20240705,194100,41672170,5910,5910,5910,5910,0
20240705,194000,41672170,5910,5910,5910,5910,0
20240705,193900,41672170,5910,5910,5910,5910,0
20240705,193800,41672170,5910,5910,5910,5910,0
20240705,193700,41672170,5910,5910,5910,5910,0
20240705,193600,41672170,5910,5910,5910,5910,0
20240705,193500,41672170,5910,5910,5910,5910,322
20240705,193400,41672170,5910,5910,5910,5910,0
20240705,193300,41672170,5910,5910,5910,5910,0
20240705,193200,41672170,5910,5910,5910,5910,0
20240705,193100,41672170,5910,5910,5910,5910,0
20240705,193000,41672170,5910,5910,5910,5910,0
20240705,192900,41672170,5910,5910,5910,5910,0
20240705,192800,41672170,5910,5910,5910,5910,0
20240705,192700,41672170,5910,5910,5910,5910,0
20240705,192600,41672170,5910,5910,5910,5910,0
20240705,192500,41672170,5910,5910,5910,5910,0
20240705,192400,41672170,5910,5910,5910,5910,0
20240705,192300,41672170,5910,5910,5910,5910,0
20240705,192200,41672170,5910,5910,5910,5910,0
20240705,192100,41672170,5910,5910,5910,5910,0
20240705,192000,41672170,5910,5910,5910,5910,0
20240705,191900,41672170,5910,5910,5910,5910,0
20240705,191800,41672170,5910,5910,5910,5910,0
20240705,191700,41672170,5910,5910,5910,5910,0
20240705,191600,41672170,5910,5910,5910,5910,0
20240705,191500,41672170,5910,5910,5910,5910,0
20240705,191400,41672170,5910,5910,5910,5910,0
20240705,191300,41672170,5910,5910,5910,5910,0
20240705,191200,41672170,5910,5910,5910,5910,0
20240705,191100,41672170,5910,5910,5910,5910,0
20240705,191000,41672170,5910,5910,5910,5910,0
20240705,190900,41672170,5910,5910,5910,5910,0
20240705,190800,41672170,5910,5910,5910,5910,0
20240705,190700,41672170,5910,5910,5910,5910,0
20240705,190600,41672170,5910,5910,5910,5910,0
20240705,190500,41672170,5910,5910,5910,5910,322
20240705,190400,41672170,5910,5910,5910,5910,0
20240705,190300,41672170,5910,5910,5910,5910,0
20240705,190200,41672170,5910,5910,5910,5910,0
20240705,190100,41672170,5910,5910,5910,5910,0
20240705,190000,41672170,5910,5910,5910,5910,0
20240705,185900,41672170,5910,5910,5910,5910,0
20240705,185800,41672170,5910,5910,5910,5910,0
20240705,185700,41672170,5910,5910,5910,5910,0
20240705,185600,41672170,5910,5910,5910,5910,0
20240705,185500,41672170,5910,5910,5910,5910,0
20240705,185400,41672170,5910,5910,5910,5910,0
20240705,185300,41672170,5910,5910,5910,5910,0
20240705,185200,41672170,5910,5910,5910,5910,0
20240705,185100,41672170,5910,5910,5910,5910,0
20240705,185000,41672170,5910,5910,5910,5910,0
20240705,184900,41672170,5910,5910,5910,5910,0
20240705,184800,41672170,5910,5910,5910,5910,0
20240705,184700,41672170,5910,5910,5910,5910,0
20240705,184600,41672170,5910,5910,5910,5910,0
20240705,184500,41672170,5910,5910,5910,5910,0
20240705,184400,41672170,5910,5910,5910,5910,0
20240705,184300,41672170,5910,5910,5910,5910,0
20240705,184200,41672170,5910,5910,5910,5910,0
20240705,184100,41672170,5910,5910,5910,5910,0
20240705,184000,41672170,5910,5910,5910,5910,0
20240705,183900,41672170,5910,5910,5910,5910,0
20240705,183800,41672170,5910,5910,5910,5910,0
20240705,183700,41672170,5910,5910,5910,5910,0
20240705,183600,41672170,5910,5910,5910,5910,0
20240705,183500,41672170,5910,5910,5910,5910,322
20240705,183400,41672170,5910,5910,5910,5910,0
20240705,183300,41672170,5910,5910,5910,5910,0
20240705,183200,41672170,5910,5910,5910,5910,0
20240705,183100,41672170,5910,5910,5910,5910,0
20240705,183000,41672170,5910,5910,5910,5910,0
20240705,182900,41672170,5910,5910,5910,5910,0
20240705,182800,41672170,5910,5910,5910,5910,0
20240705,182700,41672170,5910,5910,5910,5910,0
20240705,182600,41672170,5910,5910,5910,5910,0
20240705,182500,41672170,5910,5910,5910,5910,0
20240705,182400,41672170,5910,5910,5910,5910,0
20240705,182300,41672170,5910,5910,5910,5910,0
20240705,182200,41672170,5910,5910,5910,5910,0
20240705,182100,41672170,5910,5910,5910,5910,0
20240705,182000,41672170,5910,5910,5910,5910,0
20240705,181900,41672170,5910,5910,5910,5910,0
20240705,181800,41672170,5910,5910,5910,5910,0
20240705,181700,41672170,5910,5910,5910,5910,0
20240705,181600,41672170,5910,5910,5910,5910,0
20240705,181500,41672170,5910,5910,5910,5910,0
20240705,181400,41672170,5910,5910,5910,5910,0
20240705,181300,41672170,5910,5910,5910,5910,0
20240705,181200,41672170,5910,5910,5910,5910,0
20240705,181100,41672170,5910,5910,5910,5910,0
20240705,181000,41672170,5910,5910,5910,5910,0
20240705,180900,41672170,5910,5910,5910,5910,0
20240705,180800,41672170,5910,5910,5910,5910,0
20240705,180700,41672170,5910,5910,5910,5910,0
20240705,180600,41672170,5910,5910,5910,5910,0
20240705,180500,41672170,5910,5910,5910,5910,322
20240705,180400,41672170,5910,5910,5910,5910,0
20240705,180300,41672170,5910,5910,5910,5910,0
20240705,180200,41672170,5910,5910,5910,5910,0
20240705,180100,41672170,5910,5910,5910,5910,0
20240705,180000,41672170,5910,5910,5910,5910,0
20240705,175900,41672170,5910,5910,5910,5910,0
20240705,175800,41672170,5910,5910,5910,5910,0
20240705,175700,41672170,5910,5910,5910,5910,0
20240705,175600,41672170,5910,5910,5910,5910,0
20240705,175500,41672170,5910,5910,5910,5910,0
20240705,175400,41672170,5910,5910,5910,5910,0
20240705,175300,41672170,5910,5910,5910,5910,0
20240705,175200,41672170,5910,5910,5910,5910,0
20240705,175100,41672170,5910,5910,5910,5910,0
20240705,175000,41672170,5910,5910,5910,5910,0
20240705,174900,41672170,5910,5910,5910,5910,0
20240705,174800,41672170,5910,5910,5910,5910,0
20240705,174700,41672170,5910,5910,5910,5910,0
20240705,174600,41672170,5910,5910,5910,5910,0
20240705,174500,41672170,5910,5910,5910,5910,0
20240705,174400,41672170,5910,5910,5910,5910,0
20240705,174300,41672170,5910,5910,5910,5910,0
20240705,174200,41672170,5910,5910,5910,5910,0
20240705,174100,41672170,5910,5910,5910,5910,0
20240705,174000,41672170,5910,5910,5910,5910,0
20240705,173900,41672170,5910,5910,5910,5910,0
20240705,173800,41672170,5910,5910,5910,5910,0
20240705,173700,41672170,5910,5910,5910,5910,0
20240705,173600,41672170,5910,5910,5910,5910,0
20240705,173500,41672170,5910,5910,5910,5910,322
20240705,173400,41672170,5910,5910,5910,5910,0
20240705,173300,41672170,5910,5910,5910,5910,0
20240705,173200,41672170,5910,5910,5910,5910,0
20240705,173100,41672170,5910,5910,5910,5910,0
20240705,173000,41672170,5910,5910,5910,5910,0
20240705,172900,41672170,5910,5910,5910,5910,0
20240705,172800,41672170,5910,5910,5910,5910,0
20240705,172700,41672170,5910,5910,5910,5910,0
20240705,172600,41672170,5910,5910,5910,5910,0
20240705,172500,41672170,5910,5910,5910,5910,0
20240705,172400,41672170,5910,5910,5910,5910,0
20240705,172300,41672170,5910,5910,5910,5910,0
20240705,172200,41672170,5910,5910,5910,5910,0
20240705,172100,41672170,5910,5910,5910,5910,0
20240705,172000,41672170,5910,5910,5910,5910,0
20240705,171900,41672170,5910,5910,5910,5910,0
20240705,171800,41672170,5910,5910,5910,5910,0
20240705,171700,41672170,5910,5910,5910,5910,0
20240705,171600,41672170,5910,5910,5910,5910,0
20240705,171500,41672170,5910,5910,5910,5910,0
20240705,171400,41672170,5910,5910,5910,5910,0
20240705,171300,41672170,5910,5910,5910,5910,0
20240705,171200,41672170,5910,5910,5910,5910,0
20240705,171100,41672170,5910,5910,5910,5910,0
20240705,171000,41672170,5910,5910,5910,5910,0
20240705,170900,41672170,5910,5910,5910,5910,0
20240705,170800,41672170,5910,5910,5910,5910,0
20240705,170700,41672170,5910,5910,5910,5910,0
20240705,170600,41672170,5910,5910,5910,5910,0
20240705,170500,41672170,5910,5910,5910,5910,322
20240705,170400,41672170,5910,5910,5910,5910,0
20240705,170300,41672170,5910,5910,5910,5910,0
20240705,170200,41672170,5910,5910,5910,5910,0
20240705,170100,41672170,5910,5910,5910,5910,0
20240705,170000,41672170,5910,5910,5910,5910,0
20240705,165900,41672170,5910,5910,5910,5910,0
20240705,165800,41672170,5910,5910,5910,5910,0
20240705,165700,41672170,5910,5910,5910,5910,0
20240705,165600,41672170,5910,5910,5910,5910,0
20240705,165500,41672170,5910,5910,5910,5910,0
20240705,165400,41672170,5910,5910,5910,5910,0
20240705,165300,41672170,5910,5910,5910,5910,0
20240705,165200,41672170,5910,5910,5910,5910,0
20240705,165100,41672170,5910,5910,5910,5910,0
20240705,165000,41672170,5910,5910,5910,5910,0
20240705,164900,41672170,5910,5910,5910,5910,0
20240705,164800,41672170,5910,5910,5910,5910,0
20240705,164700,41672170,5910,5910,5910,5910,0
20240705,164600,41672170,5910,5910,5910,5910,0
20240705,164500,41672170,5910,5910,5910,5910,0
20240705,164400,41672170,5910,5910,5910,5910,0
20240705,164300,41672170,5910,5910,5910,5910,0
20240705,164200,41672170,5910,5910,5910,5910,0
20240705,164100,41672170,5910,5910,5910,5910,0
20240705,164000,41672170,5910,5910,5910,5910,0
20240705,163900,41672170,5910,5910,5910,5910,0
20240705,163800,41672170,5910,5910,5910,5910,0
20240705,163700,41672170,5910,5910,5910,5910,0
20240705,163600,41672170,5910,5910,5910,5910,0
20240705,163500,41672170,5910,5910,5910,5910,322
20240705,163400,41672170,5910,5910,5910,5910,0
20240705,163300,41672170,5910,5910,5910,5910,0
20240705,163200,41672170,5910,5910,5910,5910,0
20240705,163100,41672170,5910,5910,5910,5910,0
20240705,163000,41672170,5910,5910,5910,5910,0
20240705,162900,41672170,5910,5910,5910,5910,0
20240705,162800,41672170,5910,5910,5910,5910,0
20240705,162700,41672170,5910,5910,5910,5910,0
20240705,162600,41672170,5910,5910,5910,5910,0
20240705,162500,41672170,5910,5910,5910,5910,0
20240705,162400,41672170,5910,5910,5910,5910,0
20240705,162300,41672170,5910,5910,5910,5910,0
20240705,162200,41672170,5910,5910,5910,5910,0
20240705,162100,41672170,5910,5910,5910,5910,0
20240705,162000,41672170,5910,5910,5910,5910,0
20240705,161900,41672170,5910,5910,5910,5910,0
20240705,161800,41672170,5910,5910,5910,5910,0
20240705,161700,41672170,5910,5910,5910,5910,0
20240705,161600,41672170,5910,5910,5910,5910,0
20240705,161500,41672170,5910,5910,5910,5910,0
20240705,161400,41672170,5910,5910,5910,5910,0
20240705,161300,41672170,5910,5910,5910,5910,0
20240705,161200,41672170,5910,5910,5910,5910,0
20240705,161100,41672170,5910,5910,5910,5910,0
20240705,161000,41672170,5910,5910,5910,5910,0
20240705,160900,41672170,5910,5910,5910,5910,0
20240705,160800,41672170,5910,5910,5910,5910,0
20240705,160700,41672170,5910,5910,5910,5910,0
20240705,160600,41672170,5910,5910,5910,5910,0
20240705,160500,41672170,5910,5910,5910,5910,322
20240705,160400,41672170,5910,5910,5910,5910,0
20240705,160300,41672170,5910,5910,5910,5910,0
20240705,160200,41672170,5910,5910,5910,5910,0
20240705,160100,41672170,5910,5910,5910,5910,0
20240705,160000,41672170,5910,5910,5910,5910,0
20240705,155900,41672170,5910,5910,5910,5910,0
20240705,155800,41672170,5910,5910,5910,5910,0
20240705,155700,41672170,5910,5910,5910,5910,0
20240705,155600,41672170,5910,5910,5910,5910,0
20240705,155500,41672170,5910,5910,5910,5910,0
20240705,155400,41672170,5910,5910,5910,5910,0
20240705,155300,41672170,5910,5910,5910,5910,0
20240705,155200,41672170,5910,5910,5910,5910,0
20240705,155100,41672170,5910,5910,5910,5910,0
20240705,155000,41672170,5910,5910,5910,5910,0
20240705,154900,41672170,5910,5910,5910,5910,0
20240705,154800,41672170,5910,5910,5910,5910,0
20240705,154700,41672170,5910,5910,5910,5910,0
20240705,154600,41672170,5910,5910,5910,5910,0
20240705,154500,41672170,5910,5910,5910,5910,0
20240705,154400,41672170,5910,5910,5910,5910,0
20240705,154300,41672170,5910,5910,5910,5910,0
20240705,154200,41672170,5910,5910,5910,5910,0
20240705,154100,41672170,5910,5910,5910,5910,0
20240705,154000,41672170,5910,5910,5910,5910,0
20240705,153900,41672170,5910,5910,5910,5910,0
20240705,153800,41672170,5910,5910,5910,5910,0
20240705,153700,41672170,5910,5910,5910,5910,0
20240705,153600,41672170,5910,5910,5910,5910,0
20240705,153500,41672170,5910,5910,5910,5910,322
20240705,153400,41672170,5910,5910,5910,5910,0
20240705,153300,41672170,5910,5910,5910,5910,0
20240705,153200,41672170,5910,5910,5910,5910,0
20240705,153100,41672170,5910,5910,5910,5910,0
20240705,153000,41672170,5910,5910,5910,5910,322
20240705,152900,39769150,5910,5910,5910,5910,0
20240705,152800,39769150,5910,5910,5910,5910,0
20240705,152700,39769150,5910,5910,5910,5910,0
20240705,152600,39769150,5910,5910,5910,5910,0
20240705,152500,39769150,5910,5910,5910,5910,0
20240705,152400,39769150,5910,5910,5910,5910,0
20240705,152300,39769150,5910,5910,5910,5910,0
20240705,152200,39769150,5910,5910,5910,5910,0
20240705,152100,39769150,5910,5910,5910,5910,0
20240705,152000,39769150,5910,5910,5910,5910,0
20240705,151900,39769150,5910,5910,5910,5910,0
20240705,151800,39769150,5910,5900,5910,5900,19
20240705,151700,39657020,5910,5910,5910,5910,0
20240705,151600,39657020,5910,5910,5910,5910,0
20240705,151500,39657020,5910,5900,5910,5900,30
20240705,151400,39479990,5900,5900,5900,5900,1
20240705,151300,39474090,5860,5870,5870,5860,29
20240705,151200,39304140,5910,5910,5910,5910,0
20240705,151100,39304140,5910,5910,5910,5910,0
20240705,151000,39304140,5910,5910,5910,5910,0
20240705,150900,39304140,5910,5910,5910,5910,1
20240705,150800,39298230,5900,5900,5900,5900,200
20240705,150700,38118230,5900,5900,5900,5900,100
20240705,150600,37528230,5900,5900,5900,5900,10
20240705,150500,37469230,5900,5900,5900,5900,100
20240705,150400,36879230,5900,5900,5900,5900,0
20240705,150300,36879230,5900,5900,5900,5900,0
20240705,150200,36879230,5900,5900,5900,5900,0
20240705,150100,36879230,5900,5890,5900,5890,18
20240705,150000,36773200,5880,5880,5880,5880,1
20240705,145900,36767320,5900,5900,5900,5900,0
20240705,145800,36767320,5900,5900,5900,5900,0
20240705,145700,36767320,5900,5900,5900,5900,1
20240705,145600,36761420,5890,5890,5890,5890,0
20240705,145500,36761420,5890,5900,5900,5890,31
20240705,145400,36578530,5900,5900,5900,5900,0
20240705,145300,36578530,5900,5900,5900,5900,0
20240705,145200,36578530,5900,5900,5900,5900,16
20240705,145100,36484130,5900,5900,5900,5900,0
20240705,145000,36484130,5900,5900,5900,5900,0
20240705,144900,36484130,5900,5900,5900,5900,5
20240705,144800,36454630,5900,5900,5900,5900,0
20240705,144700,36454630,5900,5900,5900,5900,0
20240705,144600,36454630,5900,5900,5900,5900,6
20240705,144500,36419230,5900,5900,5900,5900,3
20240705,144400,36401530,5900,5900,5900,5900,10
20240705,144300,36342530,5900,5900,5900,5900,0
20240705,144200,36342530,5900,5900,5900,5900,2
20240705,144100,36330730,5900,5900,5900,5900,0
20240705,144000,36330730,5900,5900,5900,5900,0
20240705,143900,36330730,5900,5900,5900,5900,0
20240705,143800,36330730,5900,5900,5900,5900,0
20240705,143700,36330730,5900,5900,5900,5900,0
20240705,143600,36330730,5900,5900,5900,5900,0
20240705,143500,36330730,5900,5890,5900,5890,29
20240705,143400,36159910,5890,5850,5890,5850,11
20240705,143300,36095520,5850,5850,5850,5850,0
20240705,143200,36095520,5850,5850,5850,5850,70
20240705,143100,35686020,5900,5900,5900,5900,0
20240705,143000,35686020,5900,5900,5900,5900,0
20240705,142900,35686020,5900,5900,5900,5900,0
20240705,142800,35686020,5900,5900,5900,5900,5
20240705,142700,35656520,5900,5900,5900,5900,0
20240705,142600,35656520,5900,5900,5900,5900,0
20240705,142500,35656520,5900,5900,5900,5900,0
20240705,142400,35656520,5900,5900,5900,5900,0
20240705,142300,35656520,5900,5900,5900,5900,0
20240705,142200,35656520,5900,5900,5900,5900,0
20240705,142100,35656520,5900,5900,5900,5900,0
20240705,142000,35656520,5900,5900,5900,5900,0
20240705,141900,35656520,5900,5900,5900,5900,0
20240705,141800,35656520,5900,5900,5900,5900,0
20240705,141700,35656520,5900,5900,5900,5900,0
20240705,141600,35656520,5900,5900,5900,5900,0
20240705,141500,35656520,5900,5900,5900,5900,0
20240705,141400,35656520,5900,5900,5900,5900,0
20240705,141300,35656520,5900,5900,5900,5900,0
20240705,141200,35656520,5900,5900,5900,5900,0
20240705,141100,35656520,5900,5900,5900,5900,15
20240705,141000,35568020,5900,5900,5900,5900,0
20240705,140900,35568020,5900,5900,5900,5900,0
20240705,140800,35568020,5900,5900,5900,5900,0
20240705,140700,35568020,5900,5900,5900,5900,0
20240705,140600,35568020,5900,5900,5900,5900,0
20240705,140500,35568020,5900,5890,5900,5890,20
20240705,140400,35450140,5870,5870,5870,5870,183
20240705,140300,34375930,5870,5830,5870,5830,2
20240705,140200,34364230,5870,5870,5870,5870,0
20240705,140100,34364230,5870,5850,5870,5840,262
20240705,140000,32833590,5870,5850,5870,5850,3
20240705,135900,32816000,5870,5870,5870,5870,584
20240705,135800,29387920,5870,5870,5870,5870,50
20240705,135700,29094420,5890,5890,5890,5890,0
20240705,135600,29094420,5890,5890,5890,5890,0
20240705,135500,29094420,5890,5890,5890,5890,0
20240705,135400,29094420,5890,5890,5890,5890,0
20240705,135300,29094420,5890,5890,5890,5890,2
20240705,135200,29082640,5870,5890,5890,5870,51
20240705,135100,28783250,5870,5870,5870,5870,17
20240705,135000,28683460,5890,5890,5890,5890,1
20240705,134900,28677570,5840,5840,5840,5840,0
20240705,134800,28677570,5840,5840,5840,5840,150
20240705,134700,27801570,5890,5890,5890,5890,0
20240705,134600,27801570,5890,5890,5890,5890,0
20240705,134500,27801570,5890,5890,5890,5890,0
20240705,134400,27801570,5890,5890,5890,5890,0
20240705,134300,27801570,5890,5890,5890,5890,0
20240705,134200,27801570,5890,5890,5890,5890,0
20240705,134100,27801570,5890,5890,5890,5890,0
20240705,134000,27801570,5890,5890,5890,5890,0
20240705,133900,27801570,5890,5890,5890,5890,0
20240705,133800,27801570,5890,5890,5890,5890,0
20240705,133700,27801570,5890,5890,5890,5890,1
20240705,133600,27795680,5890,5890,5890,5890,0
20240705,133500,27795680,5890,5890,5890,5890,1
20240705,133400,27789790,5890,5890,5890,5890,0
20240705,133300,27789790,5890,5890,5890,5890,1
20240705,133200,27783900,5840,5840,5840,5840,0
20240705,133100,27783900,5840,5840,5840,5840,0
20240705,133000,27783900,5840,5840,5840,5840,4
20240705,132900,27760540,5890,5890,5890,5890,0
20240705,132800,27760540,5890,5890,5890,5890,0
20240705,132700,27760540,5890,5890,5890,5890,0
20240705,132600,27760540,5890,5890,5890,5890,0
20240705,132500,27760540,5890,5890,5890,5890,0
20240705,132400,27760540,5890,5890,5890,5890,0
20240705,132300,27760540,5890,5890,5890,5890,0
20240705,132200,27760540,5890,5890,5890,5890,15
20240705,132100,27672190,5890,5890,5890,5890,0
20240705,132000,27672190,5890,5890,5890,5890,0
20240705,131900,27672190,5890,5890,5890,5890,0
20240705,131800,27672190,5890,5890,5890,5890,0
20240705,131700,27672190,5890,5890,5890,5890,2
20240705,131600,27660410,5890,5850,5890,5850,11
20240705,131500,27596020,5890,5890,5890,5890,0
20240705,131400,27596020,5890,5890,5890,5890,0
20240705,131300,27596020,5890,5890,5890,5890,0
20240705,131200,27596020,5890,5890,5890,5890,0
20240705,131100,27596020,5890,5890,5890,5890,0
20240705,131000,27596020,5890,5890,5890,5890,0
20240705,130900,27596020,5890,5890,5890,5890,0
20240705,130800,27596020,5890,5890,5890,5890,0
20240705,130700,27596020,5890,5890,5890,5890,0
20240705,130600,27596020,5890,5890,5890,5890,0
20240705,130500,27596020,5890,5890,5890,5890,0
20240705,130400,27596020,5890,5890,5890,5890,0
20240705,130300,27596020,5890,5890,5890,5890,0
20240705,130200,27596020,5890,5890,5890,5890,10
20240705,130100,27537120,5890,5890,5890,5890,0
20240705,130000,27537120,5890,5890,5890,5890,10
20240705,125900,27478220,5890,5890,5890,5890,0
20240705,125800,27478220,5890,5890,5890,5890,0
20240705,125700,27478220,5890,5890,5890,5890,0
20240705,125600,27478220,5890,5890,5890,5890,0
20240705,125500,27478220,5890,5890,5890,5890,0
20240705,125400,27478220,5890,5890,5890,5890,1
20240705,125300,27472330,5880,5880,5880,5880,70
20240705,125200,27060730,5880,5880,5880,5880,11
20240705,125100,26996050,5830,5830,5830,5830,50
20240705,125000,26704550,5880,5880,5880,5880,0
20240705,124900,26704550,5880,5880,5880,5880,0
20240705,124800,26704550,5880,5880,5880,5880,0
20240705,124700,26704550,5880,5880,5880,5880,0
20240705,124600,26704550,5880,5880,5880,5880,0
20240705,124500,26704550,5880,5880,5880,5880,0
20240705,124400,26704550,5880,5830,5880,5830,2
20240705,124300,26692840,5880,5880,5880,5880,0
20240705,124200,26692840,5880,5880,5880,5880,0
20240705,124100,26692840,5880,5880,5880,5880,0
20240705,124000,26692840,5880,5870,5880,5870,16
20240705,123900,26598900,5870,5830,5870,5830,12
20240705,123800,26528500,5830,5830,5830,5830,1
20240705,123700,26522670,5830,5830,5830,5830,10
20240705,123600,26464370,5830,5880,5880,5830,29
20240705,123500,26294850,5830,5830,5830,5830,90
20240705,123400,25770150,5880,5880,5880,5880,0
20240705,123300,25770150,5880,5880,5880,5880,0
20240705,123200,25770150,5880,5880,5880,5880,0
20240705,123100,25770150,5880,5880,5880,5880,1
20240705,123000,25764270,5840,5840,5840,5840,0
20240705,122900,25764270,5840,5840,5840,5840,0
20240705,122800,25764270,5840,5850,5850,5840,3
20240705,122700,25746730,5880,5880,5880,5880,0
20240705,122600,25746730,5880,5880,5880,5880,0
20240705,122500,25746730,5880,5880,5880,5880,0
20240705,122400,25746730,5880,5880,5880,5880,0
20240705,122300,25746730,5880,5870,5880,5870,103
20240705,122200,25142100,5870,5860,5870,5860,30
20240705,122100,24966230,5870,5870,5870,5870,0
20240705,122000,24966230,5870,5870,5870,5870,30
20240705,121900,24790130,5830,5830,5830,5830,287
20240705,121800,23116920,5830,5860,5860,5830,173
20240705,121700,22107200,5890,5890,5890,5890,5
20240705,121600,22077750,5890,5890,5890,5890,0
20240705,121500,22077750,5890,5890,5890,5890,0
20240705,121400,22077750,5890,5890,5890,5890,0
20240705,121300,22077750,5890,5890,5890,5890,0
20240705,121200,22077750,5890,5890,5890,5890,0
20240705,121100,22077750,5890,5890,5890,5890,0
20240705,121000,22077750,5890,5890,5890,5890,0
20240705,120900,22077750,5890,5890,5890,5890,0
20240705,120800,22077750,5890,5890,5890,5890,0
20240705,120700,22077750,5890,5880,5890,5880,104
20240705,120600,21465220,5840,5850,5850,5840,180
20240705,120500,20413810,5900,5900,5900,5900,0
20240705,120400,20413810,5900,5900,5900,5900,0
20240705,120300,20413810,5900,5900,5900,5900,0
20240705,120200,20413810,5900,5900,5900,5900,1
20240705,120100,20407910,5840,5860,5860,5840,400
20240705,120000,18067900,5900,5890,5900,5890,2
20240705,115900,18056110,5890,5890,5890,5890,0
20240705,115800,18056110,5890,5890,5890,5890,1
20240705,115700,18050220,5910,5910,5910,5910,0
20240705,115600,18050220,5910,5910,5910,5910,0
20240705,115500,18050220,5910,5910,5910,5910,0
20240705,115400,18050220,5910,5870,5910,5860,435
20240705,115300,15499830,5910,5910,5910,5910,0
20240705,115200,15499830,5910,5910,5910,5910,0
20240705,115100,15499830,5910,5910,5910,5910,0
20240705,115000,15499830,5910,5910,5910,5910,0
20240705,114900,15499830,5910,5910,5910,5910,0
20240705,114800,15499830,5910,5910,5910,5910,0
20240705,114700,15499830,5910,5910,5910,5910,0
20240705,114600,15499830,5910,5910,5910,5910,0
20240705,114500,15499830,5910,5910,5910,5910,0
20240705,114400,15499830,5910,5910,5910,5910,0
20240705,114300,15499830,5910,5910,5910,5910,0
20240705,114200,15499830,5910,5910,5910,5910,0
20240705,114100,15499830,5910,5910,5910,5910,0
20240705,114000,15499830,5910,5910,5910,5910,0
20240705,113900,15499830,5910,5910,5910,5910,50
20240705,113800,15204330,5910,5910,5910,5910,0
20240705,113700,15204330,5910,5910,5910,5910,0
20240705,113600,15204330,5910,5910,5910,5910,0
20240705,113500,15204330,5910,5910,5910,5910,0
20240705,113400,15204330,5910,5910,5910,5910,0
20240705,113300,15204330,5910,5900,5910,5900,71
20240705,113200,14785420,5910,5910,5910,5910,0
20240705,113100,14785420,5910,5910,5910,5910,1
20240705,113000,14779510,5890,5890,5890,5890,50
20240705,112900,14485010,5910,5910,5910,5910,0
20240705,112800,14485010,5910,5910,5910,5910,0
20240705,112700,14485010,5910,5910,5910,5910,0
20240705,112600,14485010,5910,5910,5910,5910,0
20240705,112500,14485010,5910,5910,5910,5910,0
20240705,112400,14485010,5910,5910,5910,5910,0
20240705,112300,14485010,5910,5910,5910,5910,0
20240705,112200,14485010,5910,5910,5910,5910,0
20240705,112100,14485010,5910,5910,5910,5910,0
20240705,112000,14485010,5910,5910,5910,5910,0
20240705,111900,14485010,5910,5910,5910,5910,0
20240705,111800,14485010,5910,5910,5910,5910,0
20240705,111700,14485010,5910,5910,5910,5910,0
20240705,111600,14485010,5910,5910,5910,5910,0
20240705,111500,14485010,5910,5910,5910,5910,0
20240705,111400,14485010,5910,5910,5910,5910,0
20240705,111300,14485010,5910,5910,5910,5910,0
20240705,111200,14485010,5910,5910,5910,5910,1
20240705,111100,14479100,5900,5900,5900,5900,0
20240705,111000,14479100,5900,5900,5900,5900,1
20240705,110900,14473200,5860,5860,5860,5860,1
20240705,110800,14467340,5910,5910,5910,5910,0
20240705,110700,14467340,5910,5910,5910,5910,0
20240705,110600,14467340,5910,5910,5910,5910,0
20240705,110500,14467340,5910,5910,5910,5910,1
20240705,110400,14461430,5910,5910,5910,5910,0
20240705,110300,14461430,5910,5910,5910,5910,0
20240705,110200,14461430,5910,5910,5910,5910,0
20240705,110100,14461430,5910,5910,5910,5910,12
20240705,110000,14390510,5910,5910,5910,5910,0
20240705,105900,14390510,5910,5910,5910,5910,0
20240705,105800,14390510,5910,5910,5910,5910,0
20240705,105700,14390510,5910,5910,5910,5910,0
20240705,105600,14390510,5910,5910,5910,5910,1
20240705,105500,14384600,5900,5900,5900,5900,59
20240705,105400,14036500,5860,5870,5870,5860,228
20240705,105300,12699300,5880,5880,5880,5880,0
20240705,105200,12699300,5880,5880,5880,5880,6
20240705,105100,12664020,5880,5880,5880,5880,0
20240705,105000,12664020,5880,5880,5880,5880,0
20240705,104900,12664020,5880,5880,5880,5880,0
20240705,104800,12664020,5880,5880,5880,5880,1
20240705,104700,12658140,5900,5900,5900,5900,12
20240705,104600,12587340,5920,5920,5920,5920,0
20240705,104500,12587340,5920,5920,5920,5920,0
20240705,104400,12587340,5920,5920,5920,5920,0
20240705,104300,12587340,5920,5920,5920,5920,0
20240705,104200,12587340,5920,5920,5920,5920,0
20240705,104100,12587340,5920,5920,5920,5920,0
20240705,104000,12587340,5920,5920,5920,5920,0
20240705,103900,12587340,5920,5920,5920,5920,0
20240705,103800,12587340,5920,5920,5920,5920,0
20240705,103700,12587340,5920,5920,5920,5920,0
20240705,103600,12587340,5920,5920,5920,5920,0
20240705,103500,12587340,5920,5920,5920,5920,0
20240705,103400,12587340,5920,5920,5920,5920,0
20240705,103300,12587340,5920,5920,5920,5920,0
20240705,103200,12587340,5920,5920,5920,5920,0
20240705,103100,12587340,5920,5920,5920,5920,0
20240705,103000,12587340,5920,5920,5920,5920,0
20240705,102900,12587340,5920,5920,5920,5920,0
20240705,102800,12587340,5920,5920,5920,5920,0
20240705,102700,12587340,5920,5920,5920,5920,0
20240705,102600,12587340,5920,5920,5920,5920,0
20240705,102500,12587340,5920,5920,5920,5920,0
20240705,102400,12587340,5920,5920,5920,5920,0
20240705,102300,12587340,5920,5920,5920,5920,0
20240705,102200,12587340,5920,5920,5920,5920,0
20240705,102100,12587340,5920,5920,5920,5920,0
20240705,102000,12587340,5920,5920,5920,5920,0
20240705,101900,12587340,5920,5920,5920,5920,0
20240705,101800,12587340,5920,5920,5920,5920,1
20240705,101700,12581420,5870,5900,5900,5870,200
20240705,101600,11405120,5920,5920,5920,5920,0
20240705,101500,11405120,5920,5920,5920,5920,0
20240705,101400,11405120,5920,5920,5920,5920,10
20240705,101300,11345920,5920,5920,5920,5920,0
20240705,101200,11345920,5920,5920,5920,5920,1
20240705,101100,11340000,5920,5920,5920,5920,0
20240705,101000,11340000,5920,5920,5920,5920,0
20240705,100900,11340000,5920,5920,5920,5920,1
20240705,100800,11334080,5900,5900,5900,5900,0
20240705,100700,11334080,5900,5900,5900,5900,11
20240705,100600,11269180,5920,5920,5920,5920,0
20240705,100500,11269180,5920,5920,5920,5920,0
20240705,100400,11269180,5920,5920,5920,5920,0
20240705,100300,11269180,5920,5920,5920,5920,0
20240705,100200,11269180,5920,5920,5920,5920,17
20240705,100100,11168540,5920,5920,5920,5920,13
20240705,100000,11091580,5920,5920,5920,5920,20
20240705,095900,10973180,5920,5920,5920,5920,0
20240705,095800,10973180,5920,5920,5920,5920,0
20240705,095700,10973180,5920,5920,5920,5920,2
20240705,095600,10961340,5920,5920,5920,5920,0
20240705,095500,10961340,5920,5920,5920,5920,0
20240705,095400,10961340,5920,5920,5920,5920,0
20240705,095300,10961340,5920,5920,5920,5920,0
20240705,095200,10961340,5920,5920,5920,5920,0
20240705,095100,10961340,5920,5920,5920,5920,0
20240705,095000,10961340,5920,5920,5920,5920,0
20240705,094900,10961340,5920,5920,5920,5920,0
20240705,094800,10961340,5920,5920,5920,5920,0
20240705,094700,10961340,5920,5920,5920,5920,10
20240705,094600,10902140,5920,5920,5920,5920,10
20240705,094500,10842940,5920,5920,5920,5920,13
20240705,094400,10765980,5920,5920,5920,5920,0
20240705,094300,10765980,5920,5920,5920,5920,0
20240705,094200,10765980,5920,5920,5920,5920,0
20240705,094100,10765980,5920,5920,5920,5920,3
20240705,094000,10748220,5920,5920,5920,5920,7
20240705,093900,10706780,5920,5920,5920,5920,0
20240705,093800,10706780,5920,5920,5920,5920,31
20240705,093700,10523260,5920,5920,5920,5920,30
20240705,093600,10345660,5920,5920,5920,5920,1
20240705,093500,10339740,5880,5880,5880,5880,200
20240705,093400,9163740,5890,5890,5890,5890,427
20240705,093300,6648710,5920,5920,5920,5920,1
20240705,093200,6642790,5890,5900,5900,5890,15
20240705,093100,6554430,5920,5920,5920,5920,20
20240705,093000,6436030,5920,5920,5920,5920,23
20240705,092900,6299870,5920,5920,5920,5920,0
20240705,092800,6299870,5920,5920,5920,5920,0
20240705,092700,6299870,5920,5920,5920,5920,0
20240705,092600,6299870,5920,5920,5920,5920,10
20240705,092500,6240670,5880,5880,5880,5880,10
20240705,092400,6181870,5920,5920,5920,5920,0
20240705,092300,6181870,5920,5890,5920,5890,22
20240705,092200,6052230,5920,5920,5920,5920,10
20240705,092100,5993030,5920,5920,5920,5920,0
20240705,092000,5993030,5920,5920,5920,5920,2
20240705,091900,5981190,5880,5880,5880,5880,0
20240705,091800,5981190,5880,5880,5880,5880,100
20240705,091700,5393190,5950,5950,5950,5950,0
20240705,091600,5393190,5950,5950,5950,5950,0
20240705,091500,5393190,5950,5950,5950,5950,0
20240705,091400,5393190,5950,5950,5950,5950,0
20240705,091300,5393190,5950,5950,5950,5950,0
20240705,091200,5393190,5950,5950,5950,5950,0
20240705,091100,5393190,5950,5950,5950,5950,0
20240705,091000,5393190,5950,5950,5950,5950,0
20240705,090900,5393190,5950,5950,5950,5950,0
20240705,090800,5393190,5950,5950,5950,5950,0
20240705,090700,5393190,5950,5950,5950,5950,1
20240705,090600,5387240,5880,5880,5880,5880,10
20240705,090500,5328440,5850,5930,5930,5850,857
20240705,090400,278270,5950,5950,5950,5950,0
20240705,090300,278270,5950,5950,5950,5950,0
20240705,090200,278270,5950,5950,5950,5950,1
20240705,090100,272320,5920,5920,5920,5920,0
20240705,090000,272320,5920,5920,5920,5920,46