KissMeData/005670/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,184600,64807220,5490,5490,5490,5490,507
20240712,184500,64807220,5490,5490,5490,5490,0
20240712,184400,64807220,5490,5490,5490,5490,0
20240712,184300,64807220,5490,5490,5490,5490,0
20240712,184200,64807220,5490,5490,5490,5490,0
20240712,184100,64807220,5490,5490,5490,5490,0
20240712,184000,64807220,5490,5490,5490,5490,0
20240712,183900,64807220,5490,5490,5490,5490,0
20240712,183800,64807220,5490,5490,5490,5490,0
20240712,183700,64807220,5490,5490,5490,5490,0
20240712,183600,64807220,5490,5490,5490,5490,0
20240712,183500,64807220,5490,5490,5490,5490,0
20240712,183400,64807220,5490,5490,5490,5490,0
20240712,183300,64807220,5490,5490,5490,5490,0
20240712,183200,64807220,5490,5490,5490,5490,0
20240712,183100,64807220,5490,5490,5490,5490,0
20240712,183000,64807220,5490,5490,5490,5490,0
20240712,182900,64807220,5490,5490,5490,5490,0
20240712,182800,64807220,5490,5490,5490,5490,0
20240712,182700,64807220,5490,5490,5490,5490,0
20240712,182600,64807220,5490,5490,5490,5490,0
20240712,182500,64807220,5490,5490,5490,5490,0
20240712,182400,64807220,5490,5490,5490,5490,0
20240712,182300,64807220,5490,5490,5490,5490,0
20240712,182200,64807220,5490,5490,5490,5490,0
20240712,182100,64807220,5490,5490,5490,5490,0
20240712,182000,64807220,5490,5490,5490,5490,0
20240712,181900,64807220,5490,5490,5490,5490,0
20240712,181800,64807220,5490,5490,5490,5490,0
20240712,181700,64807220,5490,5490,5490,5490,0
20240712,181600,64807220,5490,5490,5490,5490,507
20240712,181500,64807220,5490,5490,5490,5490,0
20240712,181400,64807220,5490,5490,5490,5490,0
20240712,181300,64807220,5490,5490,5490,5490,0
20240712,181200,64807220,5490,5490,5490,5490,0
20240712,181100,64807220,5490,5490,5490,5490,0
20240712,181000,64807220,5490,5490,5490,5490,0
20240712,180900,64807220,5490,5490,5490,5490,0
20240712,180800,64807220,5490,5490,5490,5490,0
20240712,180700,64807220,5490,5490,5490,5490,0
20240712,180600,64807220,5490,5490,5490,5490,0
20240712,180500,64807220,5490,5490,5490,5490,0
20240712,180400,64807220,5490,5490,5490,5490,0
20240712,180300,64807220,5490,5490,5490,5490,0
20240712,180200,64807220,5490,5490,5490,5490,0
20240712,180100,64807220,5490,5490,5490,5490,0
20240712,180000,64807220,5490,5490,5490,5490,0
20240712,175900,64807220,5490,5490,5490,5490,0
20240712,175800,64807220,5490,5490,5490,5490,0
20240712,175700,64807220,5490,5490,5490,5490,0
20240712,175600,64807220,5490,5490,5490,5490,0
20240712,175500,64807220,5490,5490,5490,5490,0
20240712,175400,64807220,5490,5490,5490,5490,0
20240712,175300,64807220,5490,5490,5490,5490,0
20240712,175200,64807220,5490,5490,5490,5490,0
20240712,175100,64807220,5490,5490,5490,5490,0
20240712,175000,64807220,5490,5490,5490,5490,0
20240712,174900,64807220,5490,5490,5490,5490,0
20240712,174800,64807220,5490,5490,5490,5490,0
20240712,174700,64807220,5490,5490,5490,5490,0
20240712,174600,64807220,5490,5490,5490,5490,507
20240712,174500,64807220,5490,5490,5490,5490,0
20240712,174400,64807220,5490,5490,5490,5490,0
20240712,174300,64807220,5490,5490,5490,5490,0
20240712,174200,64807220,5490,5490,5490,5490,0
20240712,174100,64807220,5490,5490,5490,5490,0
20240712,174000,64807220,5490,5490,5490,5490,0
20240712,173900,64807220,5490,5490,5490,5490,0
20240712,173800,64807220,5490,5490,5490,5490,0
20240712,173700,64807220,5490,5490,5490,5490,0
20240712,173600,64807220,5490,5490,5490,5490,0
20240712,173500,64807220,5490,5490,5490,5490,0
20240712,173400,64807220,5490,5490,5490,5490,0
20240712,173300,64807220,5490,5490,5490,5490,0
20240712,173200,64807220,5490,5490,5490,5490,0
20240712,173100,64807220,5490,5490,5490,5490,0
20240712,173000,64807220,5490,5490,5490,5490,0
20240712,172900,64807220,5490,5490,5490,5490,0
20240712,172800,64807220,5490,5490,5490,5490,0
20240712,172700,64807220,5490,5490,5490,5490,0
20240712,172600,64807220,5490,5490,5490,5490,0
20240712,172500,64807220,5490,5490,5490,5490,0
20240712,172400,64807220,5490,5490,5490,5490,0
20240712,172300,64807220,5490,5490,5490,5490,0
20240712,172200,64807220,5490,5490,5490,5490,0
20240712,172100,64807220,5490,5490,5490,5490,0
20240712,172000,64807220,5490,5490,5490,5490,0
20240712,171900,64807220,5490,5490,5490,5490,0
20240712,171800,64807220,5490,5490,5490,5490,0
20240712,171700,64807220,5490,5490,5490,5490,0
20240712,171600,64807220,5490,5490,5490,5490,507
20240712,171500,64807220,5490,5490,5490,5490,0
20240712,171400,64807220,5490,5490,5490,5490,0
20240712,171300,64807220,5490,5490,5490,5490,0
20240712,171200,64807220,5490,5490,5490,5490,0
20240712,171100,64807220,5490,5490,5490,5490,0
20240712,171000,64807220,5490,5490,5490,5490,0
20240712,170900,64807220,5490,5490,5490,5490,0
20240712,170800,64807220,5490,5490,5490,5490,0
20240712,170700,64807220,5490,5490,5490,5490,0
20240712,170600,64807220,5490,5490,5490,5490,0
20240712,170500,64807220,5490,5490,5490,5490,0
20240712,170400,64807220,5490,5490,5490,5490,0
20240712,170300,64807220,5490,5490,5490,5490,0
20240712,170200,64807220,5490,5490,5490,5490,0
20240712,170100,64807220,5490,5490,5490,5490,0
20240712,170000,64807220,5490,5490,5490,5490,0
20240712,165900,64807220,5490,5490,5490,5490,0
20240712,165800,64807220,5490,5490,5490,5490,0
20240712,165700,64807220,5490,5490,5490,5490,0
20240712,165600,64807220,5490,5490,5490,5490,0
20240712,165500,64807220,5490,5490,5490,5490,0
20240712,165400,64807220,5490,5490,5490,5490,0
20240712,165300,64807220,5490,5490,5490,5490,0
20240712,165200,64807220,5490,5490,5490,5490,0
20240712,165100,64807220,5490,5490,5490,5490,0
20240712,165000,64807220,5490,5490,5490,5490,0
20240712,164900,64807220,5490,5490,5490,5490,0
20240712,164800,64807220,5490,5490,5490,5490,0
20240712,164700,64807220,5490,5490,5490,5490,0
20240712,164600,64807220,5490,5490,5490,5490,507
20240712,164500,64807220,5490,5490,5490,5490,0
20240712,164400,64807220,5490,5490,5490,5490,0
20240712,164300,64807220,5490,5490,5490,5490,0
20240712,164200,64807220,5490,5490,5490,5490,0
20240712,164100,64807220,5490,5490,5490,5490,0
20240712,164000,64807220,5490,5490,5490,5490,0
20240712,163900,64807220,5490,5490,5490,5490,0
20240712,163800,64807220,5490,5490,5490,5490,0
20240712,163700,64807220,5490,5490,5490,5490,0
20240712,163600,64807220,5490,5490,5490,5490,0
20240712,163500,64807220,5490,5490,5490,5490,0
20240712,163400,64807220,5490,5490,5490,5490,0
20240712,163300,64807220,5490,5490,5490,5490,0
20240712,163200,64807220,5490,5490,5490,5490,0
20240712,163100,64807220,5490,5490,5490,5490,0
20240712,163000,64807220,5490,5490,5490,5490,0
20240712,162900,64807220,5490,5490,5490,5490,0
20240712,162800,64807220,5490,5490,5490,5490,0
20240712,162700,64807220,5490,5490,5490,5490,0
20240712,162600,64807220,5490,5490,5490,5490,0
20240712,162500,64807220,5490,5490,5490,5490,0
20240712,162400,64807220,5490,5490,5490,5490,0
20240712,162300,64807220,5490,5490,5490,5490,0
20240712,162200,64807220,5490,5490,5490,5490,0
20240712,162100,64807220,5490,5490,5490,5490,0
20240712,162000,64807220,5490,5490,5490,5490,0
20240712,161900,64807220,5490,5490,5490,5490,0
20240712,161800,64807220,5490,5490,5490,5490,0
20240712,161700,64807220,5490,5490,5490,5490,0
20240712,161600,64807220,5490,5490,5490,5490,507
20240712,161500,64807220,5490,5490,5490,5490,0
20240712,161400,64807220,5490,5490,5490,5490,0
20240712,161300,64807220,5490,5490,5490,5490,0
20240712,161200,64807220,5490,5490,5490,5490,0
20240712,161100,64807220,5490,5490,5490,5490,0
20240712,161000,64807220,5490,5490,5490,5490,0
20240712,160900,64807220,5490,5490,5490,5490,0
20240712,160800,64807220,5490,5490,5490,5490,0
20240712,160700,64807220,5490,5490,5490,5490,0
20240712,160600,64807220,5490,5490,5490,5490,0
20240712,160500,64807220,5490,5490,5490,5490,0
20240712,160400,64807220,5490,5490,5490,5490,0
20240712,160300,64807220,5490,5490,5490,5490,0
20240712,160200,64807220,5490,5490,5490,5490,0
20240712,160100,64807220,5490,5490,5490,5490,0
20240712,160000,64807220,5490,5490,5490,5490,0
20240712,155900,64807220,5490,5490,5490,5490,0
20240712,155800,64807220,5490,5490,5490,5490,0
20240712,155700,64807220,5490,5490,5490,5490,0
20240712,155600,64807220,5490,5490,5490,5490,0
20240712,155500,64807220,5490,5490,5490,5490,0
20240712,155400,64807220,5490,5490,5490,5490,0
20240712,155300,64807220,5490,5490,5490,5490,0
20240712,155200,64807220,5490,5490,5490,5490,0
20240712,155100,64807220,5490,5490,5490,5490,0
20240712,155000,64807220,5490,5490,5490,5490,0
20240712,154900,64807220,5490,5490,5490,5490,0
20240712,154800,64807220,5490,5490,5490,5490,0
20240712,154700,64807220,5490,5490,5490,5490,0
20240712,154600,64807220,5490,5490,5490,5490,507
20240712,154500,64807220,5490,5490,5490,5490,0
20240712,154400,64807220,5490,5490,5490,5490,0
20240712,154300,64807220,5490,5490,5490,5490,0
20240712,154200,64807220,5490,5490,5490,5490,0
20240712,154100,64807220,5490,5490,5490,5490,0
20240712,154000,64807220,5490,5490,5490,5490,0
20240712,153900,64807220,5490,5490,5490,5490,0
20240712,153800,64807220,5490,5490,5490,5490,0
20240712,153700,64807220,5490,5490,5490,5490,0
20240712,153600,64807220,5490,5490,5490,5490,0
20240712,153500,64807220,5490,5490,5490,5490,0
20240712,153400,64807220,5490,5490,5490,5490,0
20240712,153300,64807220,5490,5490,5490,5490,0
20240712,153200,64807220,5490,5490,5490,5490,0
20240712,153100,64807220,5490,5490,5490,5490,0
20240712,153000,64807220,5490,5490,5490,5490,507
20240712,152900,62023790,5450,5450,5450,5450,0
20240712,152800,62023790,5450,5450,5450,5450,0
20240712,152700,62023790,5450,5450,5450,5450,0
20240712,152600,62023790,5450,5450,5450,5450,0
20240712,152500,62023790,5450,5450,5450,5450,0
20240712,152400,62023790,5450,5450,5450,5450,0
20240712,152300,62023790,5450,5450,5450,5450,0
20240712,152200,62023790,5450,5450,5450,5450,0
20240712,152100,62023790,5450,5450,5450,5450,0
20240712,152000,62023790,5450,5450,5450,5450,0
20240712,151900,62023790,5450,5450,5450,5450,22
20240712,151800,61903890,5480,5480,5480,5480,0
20240712,151700,61903890,5480,5480,5480,5480,99
20240712,151600,61361370,5480,5480,5480,5480,0
20240712,151500,61361370,5480,5480,5480,5480,18
20240712,151400,61262730,5480,5480,5480,5480,0
20240712,151300,61262730,5480,5480,5480,5480,0
20240712,151200,61262730,5480,5480,5480,5480,49
20240712,151100,60994210,5460,5460,5460,5450,204
20240712,151000,59880410,5460,5460,5460,5460,0
20240712,150900,59880410,5460,5470,5470,5460,160
20240712,150800,59006210,5490,5490,5490,5490,0
20240712,150700,59006210,5490,5490,5490,5490,21
20240712,150600,58890920,5490,5480,5490,5480,10
20240712,150500,58836030,5470,5470,5470,5470,0
20240712,150400,58836030,5470,5470,5470,5470,140
20240712,150300,58070230,5470,5470,5470,5470,7
20240712,150200,58031940,5470,5470,5470,5470,0
20240712,150100,58031940,5470,5470,5470,5470,0
20240712,150000,58031940,5470,5470,5470,5470,0
20240712,145900,58031940,5470,5470,5470,5470,0
20240712,145800,58031940,5470,5470,5470,5470,0
20240712,145700,58031940,5470,5470,5470,5470,0
20240712,145600,58031940,5470,5470,5470,5470,0
20240712,145500,58031940,5470,5470,5470,5470,23
20240712,145400,57906130,5470,5470,5470,5470,54
20240712,145300,57610750,5470,5470,5470,5470,0
20240712,145200,57610750,5470,5470,5470,5470,0
20240712,145100,57610750,5470,5470,5470,5470,0
20240712,145000,57610750,5470,5470,5470,5470,0
20240712,144900,57610750,5470,5470,5470,5470,0
20240712,144800,57610750,5470,5470,5470,5470,0
20240712,144700,57610750,5470,5470,5470,5470,0
20240712,144600,57610750,5470,5470,5470,5470,0
20240712,144500,57610750,5470,5470,5470,5470,0
20240712,144400,57610750,5470,5470,5470,5470,0
20240712,144300,57610750,5470,5470,5470,5470,0
20240712,144200,57610750,5470,5470,5470,5470,0
20240712,144100,57610750,5470,5470,5470,5470,12
20240712,144000,57545110,5470,5470,5470,5470,0
20240712,143900,57545110,5470,5470,5470,5470,1
20240712,143800,57539640,5470,5470,5470,5470,0
20240712,143700,57539640,5470,5470,5470,5470,0
20240712,143600,57539640,5470,5470,5470,5470,0
20240712,143500,57539640,5470,5470,5470,5470,19
20240712,143400,57435710,5470,5470,5470,5470,0
20240712,143300,57435710,5470,5470,5470,5470,0
20240712,143200,57435710,5470,5470,5470,5470,14
20240712,143100,57359130,5450,5450,5450,5450,4
20240712,143000,57337330,5470,5470,5470,5470,0
20240712,142900,57337330,5470,5470,5470,5470,0
20240712,142800,57337330,5470,5470,5470,5470,0
20240712,142700,57337330,5470,5470,5470,5470,17
20240712,142600,57244340,5470,5470,5470,5470,0
20240712,142500,57244340,5470,5470,5470,5470,0
20240712,142400,57244340,5470,5470,5470,5470,0
20240712,142300,57244340,5470,5470,5470,5470,14
20240712,142200,57167760,5470,5470,5470,5470,0
20240712,142100,57167760,5470,5470,5470,5470,3
20240712,142000,57151350,5450,5450,5450,5450,64
20240712,141900,56802550,5470,5470,5470,5470,0
20240712,141800,56802550,5470,5470,5470,5470,4
20240712,141700,56780670,5470,5470,5470,5470,0
20240712,141600,56780670,5470,5470,5470,5470,0
20240712,141500,56780670,5470,5470,5470,5470,0
20240712,141400,56780670,5470,5470,5470,5470,0
20240712,141300,56780670,5470,5470,5470,5470,0
20240712,141200,56780670,5470,5470,5470,5470,0
20240712,141100,56780670,5470,5470,5470,5470,0
20240712,141000,56780670,5470,5470,5470,5470,0
20240712,140900,56780670,5470,5470,5470,5470,0
20240712,140800,56780670,5470,5470,5470,5470,0
20240712,140700,56780670,5470,5470,5470,5470,0
20240712,140600,56780670,5470,5470,5470,5470,0
20240712,140500,56780670,5470,5470,5470,5470,9
20240712,140400,56731440,5470,5470,5470,5470,1
20240712,140300,56725970,5450,5450,5450,5450,0
20240712,140200,56725970,5450,5450,5450,5450,0
20240712,140100,56725970,5450,5450,5450,5450,0
20240712,140000,56725970,5450,5450,5450,5450,0
20240712,135900,56725970,5450,5450,5450,5450,0
20240712,135800,56725970,5450,5450,5450,5450,0
20240712,135700,56725970,5450,5450,5450,5450,0
20240712,135600,56725970,5450,5450,5450,5450,0
20240712,135500,56725970,5450,5450,5450,5450,0
20240712,135400,56725970,5450,5450,5450,5450,0
20240712,135300,56725970,5450,5450,5450,5450,0
20240712,135200,56725970,5450,5450,5450,5450,0
20240712,135100,56725970,5450,5450,5450,5450,0
20240712,135000,56725970,5450,5450,5450,5450,0
20240712,134900,56725970,5450,5450,5450,5450,0
20240712,134800,56725970,5450,5450,5450,5450,0
20240712,134700,56725970,5450,5450,5450,5450,0
20240712,134600,56725970,5450,5450,5450,5450,64
20240712,134500,56377170,5450,5450,5450,5450,0
20240712,134400,56377170,5450,5450,5450,5450,0
20240712,134300,56377170,5450,5450,5450,5450,0
20240712,134200,56377170,5450,5450,5450,5450,0
20240712,134100,56377170,5450,5450,5450,5450,0
20240712,134000,56377170,5450,5450,5450,5450,0
20240712,133900,56377170,5450,5450,5450,5450,0
20240712,133800,56377170,5450,5450,5450,5450,0
20240712,133700,56377170,5450,5450,5450,5450,0
20240712,133600,56377170,5450,5450,5450,5450,0
20240712,133500,56377170,5450,5450,5450,5450,0
20240712,133400,56377170,5450,5450,5450,5450,0
20240712,133300,56377170,5450,5450,5450,5450,0
20240712,133200,56377170,5450,5450,5450,5450,0
20240712,133100,56377170,5450,5450,5450,5450,0
20240712,133000,56377170,5450,5450,5450,5450,0
20240712,132900,56377170,5450,5450,5450,5450,0
20240712,132800,56377170,5450,5450,5450,5450,0
20240712,132700,56377170,5450,5450,5450,5450,0
20240712,132600,56377170,5450,5450,5450,5450,0
20240712,132500,56377170,5450,5450,5450,5450,0
20240712,132400,56377170,5450,5450,5450,5450,0
20240712,132300,56377170,5450,5450,5450,5450,0
20240712,132200,56377170,5450,5450,5450,5450,0
20240712,132100,56377170,5450,5450,5450,5450,0
20240712,132000,56377170,5450,5450,5450,5450,0
20240712,131900,56377170,5450,5450,5450,5450,0
20240712,131800,56377170,5450,5450,5450,5450,0
20240712,131700,56377170,5450,5450,5450,5450,0
20240712,131600,56377170,5450,5450,5450,5450,0
20240712,131500,56377170,5450,5450,5450,5450,0
20240712,131400,56377170,5450,5450,5450,5450,0
20240712,131300,56377170,5450,5450,5450,5450,0
20240712,131200,56377170,5450,5460,5460,5450,64
20240712,131100,56028220,5480,5480,5480,5480,0
20240712,131000,56028220,5480,5480,5480,5480,1
20240712,130900,56022740,5460,5460,5460,5460,0
20240712,130800,56022740,5460,5460,5460,5460,0
20240712,130700,56022740,5460,5460,5460,5460,0
20240712,130600,56022740,5460,5460,5460,5460,0
20240712,130500,56022740,5460,5460,5460,5460,0
20240712,130400,56022740,5460,5460,5460,5460,0
20240712,130300,56022740,5460,5460,5460,5460,5
20240712,130200,55995440,5430,5430,5430,5430,0
20240712,130100,55995440,5430,5430,5430,5430,0
20240712,130000,55995440,5430,5430,5430,5430,0
20240712,125900,55995440,5430,5430,5430,5430,0
20240712,125800,55995440,5430,5430,5430,5430,0
20240712,125700,55995440,5430,5480,5480,5430,210
20240712,125600,54848770,5510,5510,5510,5490,162
20240712,125500,53956170,5510,5450,5510,5430,417
20240712,125400,51677430,5460,5450,5460,5450,533
20240712,125300,48769730,5450,5450,5460,5450,95
20240712,125200,48251100,5460,5450,5460,5450,372
20240712,125100,46220300,5460,5450,5460,5450,136
20240712,125000,45477800,5430,5430,5430,5430,0
20240712,124900,45477800,5430,5430,5430,5430,0
20240712,124800,45477800,5430,5430,5430,5430,0
20240712,124700,45477800,5430,5430,5430,5430,0
20240712,124600,45477800,5430,5430,5430,5430,0
20240712,124500,45477800,5430,5430,5430,5430,0
20240712,124400,45477800,5430,5430,5430,5430,0
20240712,124300,45477800,5430,5430,5430,5430,0
20240712,124200,45477800,5430,5430,5430,5430,0
20240712,124100,45477800,5430,5430,5430,5430,0
20240712,124000,45477800,5430,5430,5430,5430,289
20240712,123900,43908530,5420,5420,5420,5420,0
20240712,123800,43908530,5420,5430,5430,5420,72
20240712,123700,43518220,5430,5430,5430,5430,0
20240712,123600,43518220,5430,5430,5430,5430,0
20240712,123500,43518220,5430,5430,5430,5430,0
20240712,123400,43518220,5430,5430,5430,5430,0
20240712,123300,43518220,5430,5430,5430,5430,0
20240712,123200,43518220,5430,5430,5430,5430,0
20240712,123100,43518220,5430,5430,5430,5430,0
20240712,123000,43518220,5430,5430,5430,5430,2
20240712,122900,43507360,5430,5430,5430,5430,1
20240712,122800,43501930,5440,5440,5440,5440,2
20240712,122700,43491050,5440,5440,5440,5440,0
20240712,122600,43491050,5440,5440,5440,5440,0
20240712,122500,43491050,5440,5440,5440,5440,0
20240712,122400,43491050,5440,5440,5440,5440,0
20240712,122300,43491050,5440,5440,5440,5440,0
20240712,122200,43491050,5440,5440,5440,5440,0
20240712,122100,43491050,5440,5440,5440,5440,0
20240712,122000,43491050,5440,5440,5440,5440,0
20240712,121900,43491050,5440,5440,5440,5440,0
20240712,121800,43491050,5440,5440,5440,5440,0
20240712,121700,43491050,5440,5440,5440,5440,0
20240712,121600,43491050,5440,5440,5440,5440,0
20240712,121500,43491050,5440,5430,5440,5430,69
20240712,121400,43115710,5420,5420,5420,5420,0
20240712,121300,43115710,5420,5420,5420,5420,0
20240712,121200,43115710,5420,5420,5420,5420,0
20240712,121100,43115710,5420,5420,5420,5420,0
20240712,121000,43115710,5420,5420,5420,5420,0
20240712,120900,43115710,5420,5420,5420,5420,0
20240712,120800,43115710,5420,5420,5420,5420,0
20240712,120700,43115710,5420,5420,5420,5420,0
20240712,120600,43115710,5420,5420,5420,5420,0
20240712,120500,43115710,5420,5420,5420,5420,0
20240712,120400,43115710,5420,5420,5420,5420,65
20240712,120300,42763410,5430,5430,5430,5430,0
20240712,120200,42763410,5430,5430,5430,5430,0
20240712,120100,42763410,5430,5430,5430,5430,0
20240712,120000,42763410,5430,5430,5430,5430,0
20240712,115900,42763410,5430,5430,5430,5430,0
20240712,115800,42763410,5430,5430,5430,5430,0
20240712,115700,42763410,5430,5430,5430,5430,46
20240712,115600,42513630,5430,5440,5440,5430,1400
20240712,115500,34907730,5440,5440,5440,5440,0
20240712,115400,34907730,5440,5440,5440,5440,0
20240712,115300,34907730,5440,5440,5440,5440,0
20240712,115200,34907730,5440,5440,5440,5440,0
20240712,115100,34907730,5440,5440,5440,5440,0
20240712,115000,34907730,5440,5440,5440,5440,0
20240712,114900,34907730,5440,5440,5440,5440,0
20240712,114800,34907730,5440,5440,5440,5440,0
20240712,114700,34907730,5440,5440,5440,5440,0
20240712,114600,34907730,5440,5440,5440,5440,0
20240712,114500,34907730,5440,5440,5440,5440,0
20240712,114400,34907730,5440,5440,5440,5440,0
20240712,114300,34907730,5440,5440,5440,5440,1069
20240712,114200,29092370,5440,5440,5440,5440,0
20240712,114100,29092370,5440,5440,5440,5440,0
20240712,114000,29092370,5440,5440,5440,5440,0
20240712,113900,29092370,5440,5440,5440,5440,0
20240712,113800,29092370,5440,5440,5440,5440,0
20240712,113700,29092370,5440,5440,5440,5440,0
20240712,113600,29092370,5440,5440,5440,5440,0
20240712,113500,29092370,5440,5440,5440,5440,0
20240712,113400,29092370,5440,5440,5440,5440,0
20240712,113300,29092370,5440,5440,5440,5440,0
20240712,113200,29092370,5440,5440,5440,5440,0
20240712,113100,29092370,5440,5440,5440,5440,0
20240712,113000,29092370,5440,5440,5440,5440,65
20240712,112900,28738770,5460,5460,5460,5460,0
20240712,112800,28738770,5460,5460,5460,5460,0
20240712,112700,28738770,5460,5460,5460,5460,5
20240712,112600,28711470,5460,5460,5460,5460,0
20240712,112500,28711470,5460,5460,5460,5460,0
20240712,112400,28711470,5460,5460,5460,5460,0
20240712,112300,28711470,5460,5460,5460,5460,0
20240712,112200,28711470,5460,5460,5460,5460,0
20240712,112100,28711470,5460,5460,5460,5460,100
20240712,112000,28165470,5470,5470,5470,5470,0
20240712,111900,28165470,5470,5470,5470,5470,0
20240712,111800,28165470,5470,5470,5470,5470,0
20240712,111700,28165470,5470,5470,5470,5470,0
20240712,111600,28165470,5470,5470,5470,5470,0
20240712,111500,28165470,5470,5470,5470,5470,0
20240712,111400,28165470,5470,5470,5470,5470,0
20240712,111300,28165470,5470,5470,5470,5470,0
20240712,111200,28165470,5470,5470,5470,5470,0
20240712,111100,28165470,5470,5470,5470,5470,0
20240712,111000,28165470,5470,5470,5470,5470,0
20240712,110900,28165470,5470,5470,5470,5470,0
20240712,110800,28165470,5470,5470,5470,5470,20
20240712,110700,28056070,5450,5450,5450,5450,0
20240712,110600,28056070,5450,5450,5450,5450,0
20240712,110500,28056070,5450,5450,5450,5450,0
20240712,110400,28056070,5450,5450,5450,5450,0
20240712,110300,28056070,5450,5450,5450,5450,0
20240712,110200,28056070,5450,5450,5450,5450,0
20240712,110100,28056070,5450,5450,5450,5450,0
20240712,110000,28056070,5450,5450,5450,5450,0
20240712,105900,28056070,5450,5450,5450,5450,0
20240712,105800,28056070,5450,5460,5460,5440,1002
20240712,105700,22598410,5460,5460,5460,5460,206
20240712,105600,21473650,5460,5460,5460,5460,65
20240712,105500,21118750,5470,5470,5470,5470,0
20240712,105400,21118750,5470,5470,5470,5470,0
20240712,105300,21118750,5470,5470,5470,5470,16
20240712,105200,21031230,5460,5460,5460,5460,0
20240712,105100,21031230,5460,5460,5460,5460,0
20240712,105000,21031230,5460,5460,5460,5460,0
20240712,104900,21031230,5460,5460,5460,5460,0
20240712,104800,21031230,5460,5460,5460,5460,0
20240712,104700,21031230,5460,5460,5460,5460,0
20240712,104600,21031230,5460,5460,5460,5460,0
20240712,104500,21031230,5460,5460,5460,5460,0
20240712,104400,21031230,5460,5460,5460,5460,0
20240712,104300,21031230,5460,5460,5460,5460,0
20240712,104200,21031230,5460,5460,5460,5460,0
20240712,104100,21031230,5460,5460,5460,5460,0
20240712,104000,21031230,5460,5460,5460,5460,0
20240712,103900,21031230,5460,5460,5460,5460,0
20240712,103800,21031230,5460,5460,5460,5460,0
20240712,103700,21031230,5460,5460,5460,5460,0
20240712,103600,21031230,5460,5460,5460,5460,0
20240712,103500,21031230,5460,5460,5460,5460,0
20240712,103400,21031230,5460,5460,5460,5460,0
20240712,103300,21031230,5460,5460,5460,5460,0
20240712,103200,21031230,5460,5460,5460,5460,0
20240712,103100,21031230,5460,5460,5460,5460,0
20240712,103000,21031230,5460,5460,5460,5460,0
20240712,102900,21031230,5460,5460,5460,5460,20
20240712,102800,20922030,5460,5460,5460,5460,0
20240712,102700,20922030,5460,5460,5460,5460,0
20240712,102600,20922030,5460,5460,5460,5460,0
20240712,102500,20922030,5460,5460,5460,5460,0
20240712,102400,20922030,5460,5460,5460,5460,0
20240712,102300,20922030,5460,5460,5460,5460,0
20240712,102200,20922030,5460,5460,5460,5460,65
20240712,102100,20567130,5460,5460,5460,5460,0
20240712,102000,20567130,5460,5460,5460,5460,0
20240712,101900,20567130,5460,5460,5460,5460,1
20240712,101800,20561670,5460,5460,5460,5460,0
20240712,101700,20561670,5460,5460,5460,5460,16
20240712,101600,20474310,5480,5480,5480,5480,0
20240712,101500,20474310,5480,5480,5480,5480,0
20240712,101400,20474310,5480,5480,5480,5480,0
20240712,101300,20474310,5480,5480,5480,5480,0
20240712,101200,20474310,5480,5480,5480,5480,0
20240712,101100,20474310,5480,5480,5480,5480,0
20240712,101000,20474310,5480,5480,5480,5480,1
20240712,100900,20468830,5460,5460,5460,5460,0
20240712,100800,20468830,5460,5460,5460,5460,0
20240712,100700,20468830,5460,5460,5460,5460,178
20240712,100600,19496950,5460,5460,5460,5460,1
20240712,100500,19491490,5460,5470,5470,5460,200
20240712,100400,18399160,5470,5470,5470,5470,0
20240712,100300,18399160,5470,5470,5470,5470,138
20240712,100200,17644300,5490,5490,5490,5490,0
20240712,100100,17644300,5490,5490,5490,5490,1
20240712,100000,17638810,5490,5490,5490,5490,0
20240712,095900,17638810,5490,5490,5490,5490,1
20240712,095800,17633320,5470,5470,5470,5470,0
20240712,095700,17633320,5470,5470,5470,5470,0
20240712,095600,17633320,5470,5470,5470,5470,0
20240712,095500,17633320,5470,5470,5470,5470,23
20240712,095400,17507510,5470,5470,5470,5470,0
20240712,095300,17507510,5470,5470,5470,5470,0
20240712,095200,17507510,5470,5470,5470,5470,0
20240712,095100,17507510,5470,5470,5470,5470,0
20240712,095000,17507510,5470,5470,5470,5470,0
20240712,094900,17507510,5470,5470,5470,5470,0
20240712,094800,17507510,5470,5470,5470,5470,65
20240712,094700,17151960,5480,5480,5480,5480,0
20240712,094600,17151960,5480,5480,5480,5480,0
20240712,094500,17151960,5480,5480,5480,5480,1
20240712,094400,17146480,5470,5470,5470,5470,213
20240712,094300,15981370,5470,5470,5470,5470,0
20240712,094200,15981370,5470,5470,5470,5470,2
20240712,094100,15970430,5470,5470,5470,5470,0
20240712,094000,15970430,5470,5470,5470,5470,0
20240712,093900,15970430,5470,5470,5470,5470,0
20240712,093800,15970430,5470,5480,5480,5470,1498
20240712,093700,7772850,5500,5500,5500,5500,0
20240712,093600,7772850,5500,5500,5500,5500,0
20240712,093500,7772850,5500,5500,5500,5500,0
20240712,093400,7772850,5500,5500,5500,5500,0
20240712,093300,7772850,5500,5500,5500,5500,0
20240712,093200,7772850,5500,5500,5500,5500,0
20240712,093100,7772850,5500,5500,5500,5500,0
20240712,093000,7772850,5500,5500,5500,5500,41
20240712,092900,7547350,5490,5490,5490,5490,17
20240712,092800,7454020,5480,5480,5480,5480,0
20240712,092700,7454020,5480,5480,5480,5480,0
20240712,092600,7454020,5480,5480,5480,5480,0
20240712,092500,7454020,5480,5480,5480,5480,0
20240712,092400,7454020,5480,5480,5480,5480,0
20240712,092300,7454020,5480,5480,5480,5480,0
20240712,092200,7454020,5480,5480,5480,5480,0
20240712,092100,7454020,5480,5480,5480,5480,0
20240712,092000,7454020,5480,5480,5480,5480,6
20240712,091900,7421140,5480,5480,5480,5480,0
20240712,091800,7421140,5480,5480,5480,5480,0
20240712,091700,7421140,5480,5480,5480,5480,732
20240712,091600,3409780,5480,5480,5480,5480,0
20240712,091500,3409780,5480,5480,5480,5480,0
20240712,091400,3409780,5480,5480,5480,5480,65
20240712,091300,3053580,5480,5480,5480,5480,0
20240712,091200,3053580,5480,5480,5480,5480,0
20240712,091100,3053580,5480,5480,5480,5480,0
20240712,091000,3053580,5480,5480,5480,5480,1
20240712,090900,3048100,5480,5480,5480,5480,1
20240712,090800,3042620,5480,5480,5480,5480,1
20240712,090700,3037140,5480,5480,5480,5480,179
20240712,090600,2056220,5480,5480,5480,5480,1
20240712,090500,2050740,5480,5480,5480,5480,1
20240712,090400,2045260,5530,5470,5530,5470,21
20240712,090300,1929510,5470,5470,5470,5470,1
20240712,090200,1924040,5520,5470,5520,5470,7
20240712,090100,1885450,5520,5470,5520,5470,2
20240712,090000,1874460,5470,5530,5530,5470,342