KissMeData/041920/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,192800,166686160,5820,5820,5820,5820,2986
20240704,192700,166686160,5820,5820,5820,5820,0
20240704,192600,166686160,5820,5820,5820,5820,0
20240704,192500,166686160,5820,5820,5820,5820,0
20240704,192400,166686160,5820,5820,5820,5820,0
20240704,192300,166686160,5820,5820,5820,5820,0
20240704,192200,166686160,5820,5820,5820,5820,0
20240704,192100,166686160,5820,5820,5820,5820,0
20240704,192000,166686160,5820,5820,5820,5820,0
20240704,191900,166686160,5820,5820,5820,5820,0
20240704,191800,166686160,5820,5820,5820,5820,0
20240704,191700,166686160,5820,5820,5820,5820,0
20240704,191600,166686160,5820,5820,5820,5820,0
20240704,191500,166686160,5820,5820,5820,5820,0
20240704,191400,166686160,5820,5820,5820,5820,0
20240704,191300,166686160,5820,5820,5820,5820,0
20240704,191200,166686160,5820,5820,5820,5820,0
20240704,191100,166686160,5820,5820,5820,5820,0
20240704,191000,166686160,5820,5820,5820,5820,0
20240704,190900,166686160,5820,5820,5820,5820,0
20240704,190800,166686160,5820,5820,5820,5820,0
20240704,190700,166686160,5820,5820,5820,5820,0
20240704,190600,166686160,5820,5820,5820,5820,0
20240704,190500,166686160,5820,5820,5820,5820,0
20240704,190400,166686160,5820,5820,5820,5820,0
20240704,190300,166686160,5820,5820,5820,5820,0
20240704,190200,166686160,5820,5820,5820,5820,0
20240704,190100,166686160,5820,5820,5820,5820,0
20240704,190000,166686160,5820,5820,5820,5820,0
20240704,185900,166686160,5820,5820,5820,5820,0
20240704,185800,166686160,5820,5820,5820,5820,2986
20240704,185700,166686160,5820,5820,5820,5820,0
20240704,185600,166686160,5820,5820,5820,5820,0
20240704,185500,166686160,5820,5820,5820,5820,0
20240704,185400,166686160,5820,5820,5820,5820,0
20240704,185300,166686160,5820,5820,5820,5820,0
20240704,185200,166686160,5820,5820,5820,5820,0
20240704,185100,166686160,5820,5820,5820,5820,0
20240704,185000,166686160,5820,5820,5820,5820,0
20240704,184900,166686160,5820,5820,5820,5820,0
20240704,184800,166686160,5820,5820,5820,5820,0
20240704,184700,166686160,5820,5820,5820,5820,0
20240704,184600,166686160,5820,5820,5820,5820,0
20240704,184500,166686160,5820,5820,5820,5820,0
20240704,184400,166686160,5820,5820,5820,5820,0
20240704,184300,166686160,5820,5820,5820,5820,0
20240704,184200,166686160,5820,5820,5820,5820,0
20240704,184100,166686160,5820,5820,5820,5820,0
20240704,184000,166686160,5820,5820,5820,5820,0
20240704,183900,166686160,5820,5820,5820,5820,0
20240704,183800,166686160,5820,5820,5820,5820,0
20240704,183700,166686160,5820,5820,5820,5820,0
20240704,183600,166686160,5820,5820,5820,5820,0
20240704,183500,166686160,5820,5820,5820,5820,0
20240704,183400,166686160,5820,5820,5820,5820,0
20240704,183300,166686160,5820,5820,5820,5820,0
20240704,183200,166686160,5820,5820,5820,5820,0
20240704,183100,166686160,5820,5820,5820,5820,0
20240704,183000,166686160,5820,5820,5820,5820,0
20240704,182900,166686160,5820,5820,5820,5820,0
20240704,182800,166686160,5820,5820,5820,5820,2986
20240704,182700,166686160,5820,5820,5820,5820,0
20240704,182600,166686160,5820,5820,5820,5820,0
20240704,182500,166686160,5820,5820,5820,5820,0
20240704,182400,166686160,5820,5820,5820,5820,0
20240704,182300,166686160,5820,5820,5820,5820,0
20240704,182200,166686160,5820,5820,5820,5820,0
20240704,182100,166686160,5820,5820,5820,5820,0
20240704,182000,166686160,5820,5820,5820,5820,0
20240704,181900,166686160,5820,5820,5820,5820,0
20240704,181800,166686160,5820,5820,5820,5820,0
20240704,181700,166686160,5820,5820,5820,5820,0
20240704,181600,166686160,5820,5820,5820,5820,0
20240704,181500,166686160,5820,5820,5820,5820,0
20240704,181400,166686160,5820,5820,5820,5820,0
20240704,181300,166686160,5820,5820,5820,5820,0
20240704,181200,166686160,5820,5820,5820,5820,0
20240704,181100,166686160,5820,5820,5820,5820,0
20240704,181000,166686160,5820,5820,5820,5820,0
20240704,180900,166686160,5820,5820,5820,5820,0
20240704,180800,166686160,5820,5820,5820,5820,0
20240704,180700,166686160,5820,5820,5820,5820,0
20240704,180600,166686160,5820,5820,5820,5820,0
20240704,180500,166686160,5820,5820,5820,5820,0
20240704,180400,166686160,5820,5820,5820,5820,0
20240704,180300,166686160,5820,5820,5820,5820,0
20240704,180200,166686160,5820,5820,5820,5820,0
20240704,180100,166686160,5820,5820,5820,5820,0
20240704,180000,166686160,5820,5820,5820,5820,0
20240704,175900,166686160,5820,5820,5820,5820,0
20240704,175800,166686160,5820,5820,5820,5820,2986
20240704,175700,166686160,5820,5820,5820,5820,0
20240704,175600,166686160,5820,5820,5820,5820,0
20240704,175500,166686160,5820,5820,5820,5820,0
20240704,175400,166686160,5820,5820,5820,5820,0
20240704,175300,166686160,5820,5820,5820,5820,0
20240704,175200,166686160,5820,5820,5820,5820,0
20240704,175100,166686160,5820,5820,5820,5820,0
20240704,175000,166686160,5820,5820,5820,5820,0
20240704,174900,166686160,5820,5820,5820,5820,0
20240704,174800,166686160,5820,5820,5820,5820,0
20240704,174700,166686160,5820,5820,5820,5820,0
20240704,174600,166686160,5820,5820,5820,5820,0
20240704,174500,166686160,5820,5820,5820,5820,0
20240704,174400,166686160,5820,5820,5820,5820,0
20240704,174300,166686160,5820,5820,5820,5820,0
20240704,174200,166686160,5820,5820,5820,5820,0
20240704,174100,166686160,5820,5820,5820,5820,0
20240704,174000,166686160,5820,5820,5820,5820,0
20240704,173900,166686160,5820,5820,5820,5820,0
20240704,173800,166686160,5820,5820,5820,5820,0
20240704,173700,166686160,5820,5820,5820,5820,0
20240704,173600,166686160,5820,5820,5820,5820,0
20240704,173500,166686160,5820,5820,5820,5820,0
20240704,173400,166686160,5820,5820,5820,5820,0
20240704,173300,166686160,5820,5820,5820,5820,0
20240704,173200,166686160,5820,5820,5820,5820,0
20240704,173100,166686160,5820,5820,5820,5820,0
20240704,173000,166686160,5820,5820,5820,5820,0
20240704,172900,166686160,5820,5820,5820,5820,0
20240704,172800,166686160,5820,5820,5820,5820,2986
20240704,172700,166686160,5820,5820,5820,5820,0
20240704,172600,166686160,5820,5820,5820,5820,0
20240704,172500,166686160,5820,5820,5820,5820,0
20240704,172400,166686160,5820,5820,5820,5820,0
20240704,172300,166686160,5820,5820,5820,5820,0
20240704,172200,166686160,5820,5820,5820,5820,0
20240704,172100,166686160,5820,5820,5820,5820,0
20240704,172000,166686160,5820,5820,5820,5820,0
20240704,171900,166686160,5820,5820,5820,5820,0
20240704,171800,166686160,5820,5820,5820,5820,0
20240704,171700,166686160,5820,5820,5820,5820,0
20240704,171600,166686160,5820,5820,5820,5820,0
20240704,171500,166686160,5820,5820,5820,5820,0
20240704,171400,166686160,5820,5820,5820,5820,0
20240704,171300,166686160,5820,5820,5820,5820,0
20240704,171200,166686160,5820,5820,5820,5820,0
20240704,171100,166686160,5820,5820,5820,5820,0
20240704,171000,166686160,5820,5820,5820,5820,0
20240704,170900,166686160,5820,5820,5820,5820,0
20240704,170800,166686160,5820,5820,5820,5820,0
20240704,170700,166686160,5820,5820,5820,5820,0
20240704,170600,166686160,5820,5820,5820,5820,0
20240704,170500,166686160,5820,5820,5820,5820,0
20240704,170400,166686160,5820,5820,5820,5820,0
20240704,170300,166686160,5820,5820,5820,5820,0
20240704,170200,166686160,5820,5820,5820,5820,0
20240704,170100,166686160,5820,5820,5820,5820,0
20240704,170000,166686160,5820,5820,5820,5820,0
20240704,165900,166686160,5820,5820,5820,5820,0
20240704,165800,166686160,5820,5820,5820,5820,2986
20240704,165700,166686160,5820,5820,5820,5820,0
20240704,165600,166686160,5820,5820,5820,5820,0
20240704,165500,166686160,5820,5820,5820,5820,0
20240704,165400,166686160,5820,5820,5820,5820,0
20240704,165300,166686160,5820,5820,5820,5820,0
20240704,165200,166686160,5820,5820,5820,5820,0
20240704,165100,166686160,5820,5820,5820,5820,0
20240704,165000,166686160,5820,5820,5820,5820,0
20240704,164900,166686160,5820,5820,5820,5820,0
20240704,164800,166686160,5820,5820,5820,5820,0
20240704,164700,166686160,5820,5820,5820,5820,0
20240704,164600,166686160,5820,5820,5820,5820,0
20240704,164500,166686160,5820,5820,5820,5820,0
20240704,164400,166686160,5820,5820,5820,5820,0
20240704,164300,166686160,5820,5820,5820,5820,0
20240704,164200,166686160,5820,5820,5820,5820,0
20240704,164100,166686160,5820,5820,5820,5820,0
20240704,164000,166686160,5820,5820,5820,5820,0
20240704,163900,166686160,5820,5820,5820,5820,0
20240704,163800,166686160,5820,5820,5820,5820,0
20240704,163700,166686160,5820,5820,5820,5820,0
20240704,163600,166686160,5820,5820,5820,5820,0
20240704,163500,166686160,5820,5820,5820,5820,0
20240704,163400,166686160,5820,5820,5820,5820,0
20240704,163300,166686160,5820,5820,5820,5820,0
20240704,163200,166686160,5820,5820,5820,5820,0
20240704,163100,166686160,5820,5820,5820,5820,0
20240704,163000,166686160,5820,5820,5820,5820,0
20240704,162900,166686160,5820,5820,5820,5820,0
20240704,162800,166686160,5820,5820,5820,5820,2986
20240704,162700,166686160,5820,5820,5820,5820,0
20240704,162600,166686160,5820,5820,5820,5820,0
20240704,162500,166686160,5820,5820,5820,5820,0
20240704,162400,166686160,5820,5820,5820,5820,0
20240704,162300,166686160,5820,5820,5820,5820,0
20240704,162200,166686160,5820,5820,5820,5820,0
20240704,162100,166686160,5820,5820,5820,5820,0
20240704,162000,166686160,5820,5820,5820,5820,0
20240704,161900,166686160,5820,5820,5820,5820,0
20240704,161800,166686160,5820,5820,5820,5820,0
20240704,161700,166686160,5820,5820,5820,5820,0
20240704,161600,166686160,5820,5820,5820,5820,0
20240704,161500,166686160,5820,5820,5820,5820,0
20240704,161400,166686160,5820,5820,5820,5820,0
20240704,161300,166686160,5820,5820,5820,5820,0
20240704,161200,166686160,5820,5820,5820,5820,0
20240704,161100,166686160,5820,5820,5820,5820,0
20240704,161000,166686160,5820,5820,5820,5820,0
20240704,160900,166686160,5820,5820,5820,5820,0
20240704,160800,166686160,5820,5820,5820,5820,0
20240704,160700,166686160,5820,5820,5820,5820,0
20240704,160600,166686160,5820,5820,5820,5820,0
20240704,160500,166686160,5820,5820,5820,5820,0
20240704,160400,166686160,5820,5820,5820,5820,0
20240704,160300,166686160,5820,5820,5820,5820,0
20240704,160200,166686160,5820,5820,5820,5820,0
20240704,160100,166686160,5820,5820,5820,5820,0
20240704,160000,166686160,5820,5820,5820,5820,0
20240704,155900,166686160,5820,5820,5820,5820,0
20240704,155800,166686160,5820,5820,5820,5820,2986
20240704,155700,166686160,5820,5820,5820,5820,0
20240704,155600,166686160,5820,5820,5820,5820,0
20240704,155500,166686160,5820,5820,5820,5820,0
20240704,155400,166686160,5820,5820,5820,5820,0
20240704,155300,166686160,5820,5820,5820,5820,0
20240704,155200,166686160,5820,5820,5820,5820,0
20240704,155100,166686160,5820,5820,5820,5820,0
20240704,155000,166686160,5820,5820,5820,5820,0
20240704,154900,166686160,5820,5820,5820,5820,0
20240704,154800,166686160,5820,5820,5820,5820,0
20240704,154700,166686160,5820,5820,5820,5820,0
20240704,154600,166686160,5820,5820,5820,5820,0
20240704,154500,166686160,5820,5820,5820,5820,0
20240704,154400,166686160,5820,5820,5820,5820,0
20240704,154300,166686160,5820,5820,5820,5820,0
20240704,154200,166686160,5820,5820,5820,5820,0
20240704,154100,166686160,5820,5820,5820,5820,0
20240704,154000,166686160,5820,5820,5820,5820,0
20240704,153900,166686160,5820,5820,5820,5820,0
20240704,153800,166686160,5820,5820,5820,5820,0
20240704,153700,166686160,5820,5820,5820,5820,0
20240704,153600,166686160,5820,5820,5820,5820,0
20240704,153500,166686160,5820,5820,5820,5820,0
20240704,153400,166686160,5820,5820,5820,5820,0
20240704,153300,166686160,5820,5820,5820,5820,0
20240704,153200,166686160,5820,5820,5820,5820,0
20240704,153100,166686160,5820,5820,5820,5820,0
20240704,153000,166686160,5820,5820,5820,5820,2986
20240704,152900,149307640,5850,5850,5850,5850,0
20240704,152800,149307640,5850,5850,5850,5850,0
20240704,152700,149307640,5850,5850,5850,5850,0
20240704,152600,149307640,5850,5850,5850,5850,0
20240704,152500,149307640,5850,5850,5850,5850,0
20240704,152400,149307640,5850,5850,5850,5850,0
20240704,152300,149307640,5850,5850,5850,5850,0
20240704,152200,149307640,5850,5850,5850,5850,0
20240704,152100,149307640,5850,5850,5850,5850,0
20240704,152000,149307640,5850,5850,5850,5850,0
20240704,151900,149307640,5850,5810,5850,5810,81
20240704,151800,148836150,5810,5820,5820,5810,1777
20240704,151700,138508840,5820,5820,5820,5820,74
20240704,151600,138078160,5830,5830,5830,5830,0
20240704,151500,138078160,5830,5830,5830,5830,2
20240704,151400,138066500,5830,5830,5830,5830,630
20240704,151300,134393600,5830,5830,5830,5830,7
20240704,151200,134352790,5830,5830,5830,5830,0
20240704,151100,134352790,5830,5830,5830,5830,0
20240704,151000,134352790,5830,5830,5830,5830,80
20240704,150900,133886390,5830,5830,5830,5830,0
20240704,150800,133886390,5830,5830,5830,5830,1
20240704,150700,133880560,5830,5830,5830,5830,28
20240704,150600,133717320,5850,5850,5850,5850,0
20240704,150500,133717320,5850,5850,5850,5850,0
20240704,150400,133717320,5850,5850,5850,5850,0
20240704,150300,133717320,5850,5850,5850,5850,0
20240704,150200,133717320,5850,5830,5850,5830,4
20240704,150100,133693960,5840,5840,5840,5840,0
20240704,150000,133693960,5840,5840,5840,5840,64
20240704,145900,133320200,5850,5850,5850,5850,0
20240704,145800,133320200,5850,5850,5850,5850,0
20240704,145700,133320200,5850,5850,5850,5850,0
20240704,145600,133320200,5850,5850,5850,5850,0
20240704,145500,133320200,5850,5850,5850,5850,500
20240704,145400,130395200,5860,5860,5860,5860,0
20240704,145300,130395200,5860,5860,5860,5860,0
20240704,145200,130395200,5860,5860,5860,5860,0
20240704,145100,130395200,5860,5850,5860,5850,259
20240704,145000,128880030,5850,5850,5850,5850,2
20240704,144900,128868330,5830,5830,5830,5830,0
20240704,144800,128868330,5830,5830,5830,5830,250
20240704,144700,127410830,5830,5830,5830,5830,153
20240704,144600,126518840,5840,5840,5840,5840,0
20240704,144500,126518840,5840,5840,5840,5840,0
20240704,144400,126518840,5840,5840,5840,5840,0
20240704,144300,126518840,5840,5840,5840,5840,0
20240704,144200,126518840,5840,5840,5840,5840,0
20240704,144100,126518840,5840,5840,5840,5840,0
20240704,144000,126518840,5840,5840,5840,5840,0
20240704,143900,126518840,5840,5840,5840,5840,0
20240704,143800,126518840,5840,5840,5840,5840,0
20240704,143700,126518840,5840,5840,5840,5840,1243
20240704,143600,119259720,5840,5830,5840,5830,102
20240704,143500,118664060,5830,5830,5830,5830,1
20240704,143400,118658230,5840,5840,5840,5840,0
20240704,143300,118658230,5840,5840,5840,5840,10
20240704,143200,118599830,5840,5840,5840,5840,2
20240704,143100,118588150,5810,5810,5810,5810,0
20240704,143000,118588150,5810,5810,5810,5810,0
20240704,142900,118588150,5810,5820,5820,5810,287
20240704,142800,116919240,5840,5840,5840,5840,0
20240704,142700,116919240,5840,5840,5840,5840,0
20240704,142600,116919240,5840,5840,5840,5840,0
20240704,142500,116919240,5840,5840,5840,5840,0
20240704,142400,116919240,5840,5840,5840,5840,0
20240704,142300,116919240,5840,5840,5840,5840,0
20240704,142200,116919240,5840,5820,5840,5820,6
20240704,142100,116884220,5820,5820,5820,5820,0
20240704,142000,116884220,5820,5820,5820,5820,0
20240704,141900,116884220,5820,5820,5820,5820,0
20240704,141800,116884220,5820,5820,5820,5820,210
20240704,141700,115662020,5840,5840,5840,5840,0
20240704,141600,115662020,5840,5840,5840,5840,0
20240704,141500,115662020,5840,5840,5840,5840,0
20240704,141400,115662020,5840,5840,5840,5840,0
20240704,141300,115662020,5840,5840,5840,5840,2
20240704,141200,115650340,5820,5820,5820,5820,0
20240704,141100,115650340,5820,5820,5820,5820,0
20240704,141000,115650340,5820,5820,5820,5820,0
20240704,140900,115650340,5820,5820,5820,5820,0
20240704,140800,115650340,5820,5820,5820,5820,0
20240704,140700,115650340,5820,5820,5820,5820,0
20240704,140600,115650340,5820,5820,5820,5820,0
20240704,140500,115650340,5820,5820,5820,5820,44
20240704,140400,115394260,5820,5820,5820,5820,0
20240704,140300,115394260,5820,5820,5820,5820,0
20240704,140200,115394260,5820,5820,5820,5820,195
20240704,140100,114259360,5820,5820,5820,5820,85
20240704,140000,113764660,5820,5810,5820,5810,2489
20240704,135900,99302710,5810,5810,5810,5810,0
20240704,135800,99302710,5810,5810,5810,5810,0
20240704,135700,99302710,5810,5810,5810,5810,541
20240704,135600,96159500,5820,5820,5820,5820,100
20240704,135500,95577500,5840,5840,5840,5840,0
20240704,135400,95577500,5840,5840,5840,5840,0
20240704,135300,95577500,5840,5840,5840,5840,0
20240704,135200,95577500,5840,5840,5840,5840,0
20240704,135100,95577500,5840,5840,5840,5840,0
20240704,135000,95577500,5840,5840,5840,5840,0
20240704,134900,95577500,5840,5840,5840,5840,0
20240704,134800,95577500,5840,5840,5840,5840,0
20240704,134700,95577500,5840,5840,5840,5840,3
20240704,134600,95559980,5840,5840,5840,5840,0
20240704,134500,95559980,5840,5840,5840,5840,0
20240704,134400,95559980,5840,5840,5840,5840,1197
20240704,134300,88569500,5840,5840,5840,5840,0
20240704,134200,88569500,5840,5840,5840,5840,2
20240704,134100,88557820,5810,5810,5810,5810,0
20240704,134000,88557820,5810,5810,5810,5810,0
20240704,133900,88557820,5810,5810,5810,5810,0
20240704,133800,88557820,5810,5810,5810,5810,0
20240704,133700,88557820,5810,5810,5810,5810,0
20240704,133600,88557820,5810,5820,5820,5810,400
20240704,133500,86233370,5820,5820,5820,5820,0
20240704,133400,86233370,5820,5840,5840,5820,502
20240704,133300,83311690,5820,5820,5820,5820,0
20240704,133200,83311690,5820,5820,5820,5820,0
20240704,133100,83311690,5820,5820,5820,5820,0
20240704,133000,83311690,5820,5820,5820,5820,0
20240704,132900,83311690,5820,5820,5820,5820,0
20240704,132800,83311690,5820,5820,5820,5820,150
20240704,132700,82438690,5830,5830,5830,5830,0
20240704,132600,82438690,5830,5830,5830,5830,132
20240704,132500,81669130,5840,5840,5840,5840,0
20240704,132400,81669130,5840,5840,5840,5840,0
20240704,132300,81669130,5840,5840,5840,5840,1
20240704,132200,81663290,5840,5840,5840,5840,0
20240704,132100,81663290,5840,5840,5840,5840,0
20240704,132000,81663290,5840,5840,5840,5840,4
20240704,131900,81639930,5830,5830,5830,5830,0
20240704,131800,81639930,5830,5830,5830,5830,0
20240704,131700,81639930,5830,5830,5830,5830,0
20240704,131600,81639930,5830,5830,5830,5830,0
20240704,131500,81639930,5830,5830,5830,5830,0
20240704,131400,81639930,5830,5830,5830,5830,0
20240704,131300,81639930,5830,5830,5830,5830,0
20240704,131200,81639930,5830,5830,5830,5830,0
20240704,131100,81639930,5830,5830,5830,5830,1
20240704,131000,81634100,5830,5830,5830,5830,0
20240704,130900,81634100,5830,5830,5830,5830,0
20240704,130800,81634100,5830,5830,5830,5830,0
20240704,130700,81634100,5830,5830,5830,5830,0
20240704,130600,81634100,5830,5830,5830,5830,7
20240704,130500,81593290,5850,5850,5850,5850,0
20240704,130400,81593290,5850,5850,5850,5850,0
20240704,130300,81593290,5850,5850,5850,5850,14
20240704,130200,81511390,5850,5850,5850,5850,0
20240704,130100,81511390,5850,5850,5850,5850,0
20240704,130000,81511390,5850,5850,5850,5850,0
20240704,125900,81511390,5850,5850,5850,5850,0
20240704,125800,81511390,5850,5850,5850,5850,2
20240704,125700,81499690,5830,5830,5830,5830,0
20240704,125600,81499690,5830,5830,5830,5830,0
20240704,125500,81499690,5830,5830,5830,5830,0
20240704,125400,81499690,5830,5830,5830,5830,0
20240704,125300,81499690,5830,5830,5830,5830,0
20240704,125200,81499690,5830,5830,5830,5830,0
20240704,125100,81499690,5830,5830,5830,5830,0
20240704,125000,81499690,5830,5830,5830,5830,0
20240704,124900,81499690,5830,5830,5830,5830,0
20240704,124800,81499690,5830,5830,5830,5830,0
20240704,124700,81499690,5830,5830,5830,5830,0
20240704,124600,81499690,5830,5830,5830,5830,0
20240704,124500,81499690,5830,5830,5830,5830,149
20240704,124400,80631020,5830,5830,5830,5830,0
20240704,124300,80631020,5830,5830,5830,5830,0
20240704,124200,80631020,5830,5830,5830,5830,0
20240704,124100,80631020,5830,5830,5830,5830,200
20240704,124000,79465020,5800,5810,5810,5800,1091
20240704,123900,73128020,5810,5810,5810,5810,0
20240704,123800,73128020,5810,5810,5810,5810,605
20240704,123700,69612970,5820,5820,5820,5820,2
20240704,123600,69601330,5820,5820,5820,5820,0
20240704,123500,69601330,5820,5820,5820,5820,0
20240704,123400,69601330,5820,5820,5820,5820,100
20240704,123300,69019330,5820,5820,5820,5820,200
20240704,123200,67855330,5820,5820,5820,5820,0
20240704,123100,67855330,5820,5820,5820,5820,0
20240704,123000,67855330,5820,5820,5820,5820,0
20240704,122900,67855330,5820,5820,5820,5820,180
20240704,122800,66807730,5830,5830,5830,5830,8
20240704,122700,66761090,5830,5830,5830,5830,0
20240704,122600,66761090,5830,5830,5830,5830,2
20240704,122500,66749430,5830,5830,5830,5830,0
20240704,122400,66749430,5830,5830,5830,5830,0
20240704,122300,66749430,5830,5830,5830,5830,0
20240704,122200,66749430,5830,5830,5830,5830,10
20240704,122100,66691130,5810,5810,5810,5810,77
20240704,122000,66243760,5820,5820,5820,5820,0
20240704,121900,66243760,5820,5830,5830,5820,530
20240704,121800,63159140,5830,5830,5830,5830,1
20240704,121700,63153310,5840,5840,5840,5840,0
20240704,121600,63153310,5840,5840,5840,5840,0
20240704,121500,63153310,5840,5840,5840,5840,0
20240704,121400,63153310,5840,5840,5840,5840,0
20240704,121300,63153310,5840,5840,5840,5840,0
20240704,121200,63153310,5840,5840,5840,5840,0
20240704,121100,63153310,5840,5840,5840,5840,0
20240704,121000,63153310,5840,5840,5840,5840,0
20240704,120900,63153310,5840,5840,5840,5840,0
20240704,120800,63153310,5840,5840,5840,5840,0
20240704,120700,63153310,5840,5840,5840,5840,2
20240704,120600,63141630,5830,5830,5830,5830,0
20240704,120500,63141630,5830,5830,5830,5830,1
20240704,120400,63135800,5830,5830,5830,5830,93
20240704,120300,62593610,5840,5840,5840,5840,0
20240704,120200,62593610,5840,5840,5840,5840,0
20240704,120100,62593610,5840,5840,5840,5840,2
20240704,120000,62581930,5820,5820,5820,5820,0
20240704,115900,62581930,5820,5820,5820,5820,0
20240704,115800,62581930,5820,5820,5820,5820,0
20240704,115700,62581930,5820,5820,5820,5820,4
20240704,115600,62558650,5820,5820,5820,5820,0
20240704,115500,62558650,5820,5820,5820,5820,0
20240704,115400,62558650,5820,5820,5820,5820,0
20240704,115300,62558650,5820,5820,5820,5820,0
20240704,115200,62558650,5820,5820,5820,5820,0
20240704,115100,62558650,5820,5830,5830,5820,1774
20240704,115000,52227700,5860,5860,5860,5860,2
20240704,114900,52215980,5840,5840,5840,5840,0
20240704,114800,52215980,5840,5840,5840,5840,0
20240704,114700,52215980,5840,5840,5840,5840,197
20240704,114600,51065500,5870,5870,5870,5870,0
20240704,114500,51065500,5870,5870,5870,5870,0
20240704,114400,51065500,5870,5870,5870,5870,0
20240704,114300,51065500,5870,5870,5870,5870,0
20240704,114200,51065500,5870,5870,5870,5870,0
20240704,114100,51065500,5870,5870,5870,5870,0
20240704,114000,51065500,5870,5870,5870,5870,0
20240704,113900,51065500,5870,5870,5870,5870,0
20240704,113800,51065500,5870,5870,5870,5870,0
20240704,113700,51065500,5870,5870,5870,5870,0
20240704,113600,51065500,5870,5870,5870,5870,2
20240704,113500,51053760,5870,5870,5870,5870,0
20240704,113400,51053760,5870,5870,5870,5870,0
20240704,113300,51053760,5870,5870,5870,5870,2
20240704,113200,51042020,5840,5840,5840,5840,221
20240704,113100,49751380,5840,5840,5840,5840,0
20240704,113000,49751380,5840,5840,5840,5840,0
20240704,112900,49751380,5840,5840,5840,5840,0
20240704,112800,49751380,5840,5840,5840,5840,0
20240704,112700,49751380,5840,5840,5840,5840,0
20240704,112600,49751380,5840,5840,5840,5840,200
20240704,112500,48583380,5870,5870,5870,5870,0
20240704,112400,48583380,5870,5870,5870,5870,1
20240704,112300,48577510,5870,5870,5870,5870,0
20240704,112200,48577510,5870,5870,5870,5870,0
20240704,112100,48577510,5870,5870,5870,5870,2
20240704,112000,48565770,5840,5840,5840,5840,0
20240704,111900,48565770,5840,5840,5840,5840,0
20240704,111800,48565770,5840,5860,5860,5840,473
20240704,111700,45801990,5880,5880,5880,5880,0
20240704,111600,45801990,5880,5880,5880,5880,0
20240704,111500,45801990,5880,5880,5880,5880,0
20240704,111400,45801990,5880,5880,5880,5880,0
20240704,111300,45801990,5880,5880,5880,5880,0
20240704,111200,45801990,5880,5880,5880,5880,0
20240704,111100,45801990,5880,5880,5880,5880,0
20240704,111000,45801990,5880,5880,5880,5880,0
20240704,110900,45801990,5880,5880,5880,5880,0
20240704,110800,45801990,5880,5880,5880,5880,0
20240704,110700,45801990,5880,5880,5880,5880,0
20240704,110600,45801990,5880,5880,5880,5880,0
20240704,110500,45801990,5880,5880,5880,5880,0
20240704,110400,45801990,5880,5880,5880,5880,0
20240704,110300,45801990,5880,5880,5880,5880,0
20240704,110200,45801990,5880,5880,5880,5880,0
20240704,110100,45801990,5880,5880,5880,5880,0
20240704,110000,45801990,5880,5880,5880,5880,0
20240704,105900,45801990,5880,5880,5880,5880,0
20240704,105800,45801990,5880,5880,5880,5880,0
20240704,105700,45801990,5880,5880,5880,5880,1
20240704,105600,45796110,5900,5900,5900,5900,0
20240704,105500,45796110,5900,5900,5900,5900,0
20240704,105400,45796110,5900,5900,5900,5900,0
20240704,105300,45796110,5900,5900,5900,5900,0
20240704,105200,45796110,5900,5900,5900,5900,0
20240704,105100,45796110,5900,5900,5900,5900,0
20240704,105000,45796110,5900,5900,5900,5900,0
20240704,104900,45796110,5900,5900,5900,5900,0
20240704,104800,45796110,5900,5900,5900,5900,0
20240704,104700,45796110,5900,5900,5900,5900,0
20240704,104600,45796110,5900,5900,5900,5900,2
20240704,104500,45784310,5850,5850,5850,5850,0
20240704,104400,45784310,5850,5850,5850,5850,0
20240704,104300,45784310,5850,5850,5850,5850,0
20240704,104200,45784310,5850,5870,5870,5850,869
20240704,104100,40695870,5900,5900,5900,5900,0
20240704,104000,40695870,5900,5900,5900,5900,0
20240704,103900,40695870,5900,5900,5900,5900,0
20240704,103800,40695870,5900,5900,5900,5900,2
20240704,103700,40684070,5900,5900,5900,5900,0
20240704,103600,40684070,5900,5900,5900,5900,0
20240704,103500,40684070,5900,5900,5900,5900,0
20240704,103400,40684070,5900,5900,5900,5900,0
20240704,103300,40684070,5900,5900,5900,5900,7
20240704,103200,40642770,5870,5870,5870,5870,33
20240704,103100,40449060,5870,5870,5870,5870,0
20240704,103000,40449060,5870,5870,5870,5870,3
20240704,102900,40431450,5900,5900,5900,5900,0
20240704,102800,40431450,5900,5900,5900,5900,0
20240704,102700,40431450,5900,5900,5900,5900,122
20240704,102600,39711650,5870,5870,5870,5870,0
20240704,102500,39711650,5870,5870,5870,5870,0
20240704,102400,39711650,5870,5870,5870,5870,0
20240704,102300,39711650,5870,5870,5870,5870,0
20240704,102200,39711650,5870,5870,5870,5870,0
20240704,102100,39711650,5870,5870,5870,5870,0
20240704,102000,39711650,5870,5870,5870,5870,0
20240704,101900,39711650,5870,5870,5870,5870,0
20240704,101800,39711650,5870,5870,5870,5870,11
20240704,101700,39647080,5900,5900,5900,5900,0
20240704,101600,39647080,5900,5900,5900,5900,1
20240704,101500,39641180,5900,5900,5900,5900,0
20240704,101400,39641180,5900,5900,5900,5900,0
20240704,101300,39641180,5900,5900,5900,5900,0
20240704,101200,39641180,5900,5900,5900,5900,0
20240704,101100,39641180,5900,5900,5900,5900,0
20240704,101000,39641180,5900,5900,5900,5900,0
20240704,100900,39641180,5900,5900,5900,5900,0
20240704,100800,39641180,5900,5900,5900,5900,0
20240704,100700,39641180,5900,5900,5900,5900,0
20240704,100600,39641180,5900,5900,5900,5900,0
20240704,100500,39641180,5900,5900,5900,5900,3
20240704,100400,39623480,5900,5900,5900,5900,0
20240704,100300,39623480,5900,5900,5900,5900,0
20240704,100200,39623480,5900,5900,5900,5900,0
20240704,100100,39623480,5900,5900,5900,5900,0
20240704,100000,39623480,5900,5900,5900,5900,0
20240704,095900,39623480,5900,5900,5900,5900,4
20240704,095800,39599880,5860,5860,5860,5860,0
20240704,095700,39599880,5860,5860,5860,5860,0
20240704,095600,39599880,5860,5860,5860,5860,0
20240704,095500,39599880,5860,5860,5860,5860,1
20240704,095400,39594020,5900,5900,5900,5900,2
20240704,095300,39582220,5900,5900,5900,5900,0
20240704,095200,39582220,5900,5900,5900,5900,0
20240704,095100,39582220,5900,5900,5900,5900,0
20240704,095000,39582220,5900,5900,5900,5900,1
20240704,094900,39576320,5850,5850,5850,5850,0
20240704,094800,39576320,5850,5850,5850,5850,0
20240704,094700,39576320,5850,5870,5900,5850,91
20240704,094600,39043040,5820,5820,5820,5820,0
20240704,094500,39043040,5820,5840,5840,5820,609
20240704,094400,35495250,5840,5860,5860,5840,710
20240704,094300,31342530,5860,5860,5860,5860,70
20240704,094200,30932330,5910,5910,5910,5910,27
20240704,094100,30772760,5870,5870,5870,5870,0
20240704,094000,30772760,5870,5870,5870,5870,71
20240704,093900,30355990,5910,5910,5910,5910,0
20240704,093800,30355990,5910,5910,5910,5910,0
20240704,093700,30355990,5910,5910,5910,5910,120
20240704,093600,29646790,5860,5860,5860,5860,67
20240704,093500,29254170,5910,5910,5910,5910,0
20240704,093400,29254170,5910,5890,5910,5890,518
20240704,093300,26197270,5870,5870,5870,5870,0
20240704,093200,26197270,5870,5870,5870,5870,0
20240704,093100,26197270,5870,5870,5870,5870,0
20240704,093000,26197270,5870,5870,5870,5870,251
20240704,092900,24723900,5900,5900,5900,5900,0
20240704,092800,24723900,5900,5900,5900,5900,0
20240704,092700,24723900,5900,5900,5900,5900,0
20240704,092600,24723900,5900,5900,5900,5900,0
20240704,092500,24723900,5900,5900,5900,5900,0
20240704,092400,24723900,5900,5900,5900,5900,10
20240704,092300,24664900,5880,5880,5880,5880,0
20240704,092200,24664900,5880,5880,5880,5880,23
20240704,092100,24529660,5880,5880,5880,5880,0
20240704,092000,24529660,5880,5880,5880,5880,0
20240704,091900,24529660,5880,5880,5880,5880,0
20240704,091800,24529660,5880,5880,5880,5880,0
20240704,091700,24529660,5880,5880,5880,5880,0
20240704,091600,24529660,5880,5880,5880,5880,1
20240704,091500,24523780,5880,5880,5880,5880,0
20240704,091400,24523780,5880,5880,5880,5880,80
20240704,091300,24053380,5880,5880,5880,5880,10
20240704,091200,23994580,5860,5860,5860,5860,0
20240704,091100,23994580,5860,5870,5870,5860,437
20240704,091000,21431390,5880,5880,5880,5880,478
20240704,090900,18620750,5880,5880,5880,5880,0
20240704,090800,18620750,5880,5910,5910,5880,135
20240704,090700,17826530,5910,5890,5940,5890,311
20240704,090600,15986630,5890,5890,5890,5890,0
20240704,090500,15986630,5890,5890,5890,5890,0
20240704,090400,15986630,5890,5890,5890,5890,3
20240704,090300,15968960,5900,5900,5900,5900,0
20240704,090200,15968960,5900,5900,5900,5900,0
20240704,090100,15968960,5900,5890,5900,5890,1691
20240704,090000,5992560,5900,5910,5910,5900,1014