KissMeData/065950/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,194900,102859490,2340,2340,2340,2340,542
20240705,194800,102859490,2340,2340,2340,2340,0
20240705,194700,102859490,2340,2340,2340,2340,0
20240705,194600,102859490,2340,2340,2340,2340,0
20240705,194500,102859490,2340,2340,2340,2340,0
20240705,194400,102859490,2340,2340,2340,2340,0
20240705,194300,102859490,2340,2340,2340,2340,0
20240705,194200,102859490,2340,2340,2340,2340,0
20240705,194100,102859490,2340,2340,2340,2340,0
20240705,194000,102859490,2340,2340,2340,2340,0
20240705,193900,102859490,2340,2340,2340,2340,0
20240705,193800,102859490,2340,2340,2340,2340,0
20240705,193700,102859490,2340,2340,2340,2340,0
20240705,193600,102859490,2340,2340,2340,2340,0
20240705,193500,102859490,2340,2340,2340,2340,0
20240705,193400,102859490,2340,2340,2340,2340,0
20240705,193300,102859490,2340,2340,2340,2340,0
20240705,193200,102859490,2340,2340,2340,2340,0
20240705,193100,102859490,2340,2340,2340,2340,0
20240705,193000,102859490,2340,2340,2340,2340,0
20240705,192900,102859490,2340,2340,2340,2340,0
20240705,192800,102859490,2340,2340,2340,2340,0
20240705,192700,102859490,2340,2340,2340,2340,0
20240705,192600,102859490,2340,2340,2340,2340,0
20240705,192500,102859490,2340,2340,2340,2340,0
20240705,192400,102859490,2340,2340,2340,2340,0
20240705,192300,102859490,2340,2340,2340,2340,0
20240705,192200,102859490,2340,2340,2340,2340,0
20240705,192100,102859490,2340,2340,2340,2340,0
20240705,192000,102859490,2340,2340,2340,2340,0
20240705,191900,102859490,2340,2340,2340,2340,542
20240705,191800,102859490,2340,2340,2340,2340,0
20240705,191700,102859490,2340,2340,2340,2340,0
20240705,191600,102859490,2340,2340,2340,2340,0
20240705,191500,102859490,2340,2340,2340,2340,0
20240705,191400,102859490,2340,2340,2340,2340,0
20240705,191300,102859490,2340,2340,2340,2340,0
20240705,191200,102859490,2340,2340,2340,2340,0
20240705,191100,102859490,2340,2340,2340,2340,0
20240705,191000,102859490,2340,2340,2340,2340,0
20240705,190900,102859490,2340,2340,2340,2340,0
20240705,190800,102859490,2340,2340,2340,2340,0
20240705,190700,102859490,2340,2340,2340,2340,0
20240705,190600,102859490,2340,2340,2340,2340,0
20240705,190500,102859490,2340,2340,2340,2340,0
20240705,190400,102859490,2340,2340,2340,2340,0
20240705,190300,102859490,2340,2340,2340,2340,0
20240705,190200,102859490,2340,2340,2340,2340,0
20240705,190100,102859490,2340,2340,2340,2340,0
20240705,190000,102859490,2340,2340,2340,2340,0
20240705,185900,102859490,2340,2340,2340,2340,0
20240705,185800,102859490,2340,2340,2340,2340,0
20240705,185700,102859490,2340,2340,2340,2340,0
20240705,185600,102859490,2340,2340,2340,2340,0
20240705,185500,102859490,2340,2340,2340,2340,0
20240705,185400,102859490,2340,2340,2340,2340,0
20240705,185300,102859490,2340,2340,2340,2340,0
20240705,185200,102859490,2340,2340,2340,2340,0
20240705,185100,102859490,2340,2340,2340,2340,0
20240705,185000,102859490,2340,2340,2340,2340,0
20240705,184900,102859490,2340,2340,2340,2340,542
20240705,184800,102859490,2340,2340,2340,2340,0
20240705,184700,102859490,2340,2340,2340,2340,0
20240705,184600,102859490,2340,2340,2340,2340,0
20240705,184500,102859490,2340,2340,2340,2340,0
20240705,184400,102859490,2340,2340,2340,2340,0
20240705,184300,102859490,2340,2340,2340,2340,0
20240705,184200,102859490,2340,2340,2340,2340,0
20240705,184100,102859490,2340,2340,2340,2340,0
20240705,184000,102859490,2340,2340,2340,2340,0
20240705,183900,102859490,2340,2340,2340,2340,0
20240705,183800,102859490,2340,2340,2340,2340,0
20240705,183700,102859490,2340,2340,2340,2340,0
20240705,183600,102859490,2340,2340,2340,2340,0
20240705,183500,102859490,2340,2340,2340,2340,0
20240705,183400,102859490,2340,2340,2340,2340,0
20240705,183300,102859490,2340,2340,2340,2340,0
20240705,183200,102859490,2340,2340,2340,2340,0
20240705,183100,102859490,2340,2340,2340,2340,0
20240705,183000,102859490,2340,2340,2340,2340,0
20240705,182900,102859490,2340,2340,2340,2340,0
20240705,182800,102859490,2340,2340,2340,2340,0
20240705,182700,102859490,2340,2340,2340,2340,0
20240705,182600,102859490,2340,2340,2340,2340,0
20240705,182500,102859490,2340,2340,2340,2340,0
20240705,182400,102859490,2340,2340,2340,2340,0
20240705,182300,102859490,2340,2340,2340,2340,0
20240705,182200,102859490,2340,2340,2340,2340,0
20240705,182100,102859490,2340,2340,2340,2340,0
20240705,182000,102859490,2340,2340,2340,2340,0
20240705,181900,102859490,2340,2340,2340,2340,542
20240705,181800,102859490,2340,2340,2340,2340,0
20240705,181700,102859490,2340,2340,2340,2340,0
20240705,181600,102859490,2340,2340,2340,2340,0
20240705,181500,102859490,2340,2340,2340,2340,0
20240705,181400,102859490,2340,2340,2340,2340,0
20240705,181300,102859490,2340,2340,2340,2340,0
20240705,181200,102859490,2340,2340,2340,2340,0
20240705,181100,102859490,2340,2340,2340,2340,0
20240705,181000,102859490,2340,2340,2340,2340,0
20240705,180900,102859490,2340,2340,2340,2340,0
20240705,180800,102859490,2340,2340,2340,2340,0
20240705,180700,102859490,2340,2340,2340,2340,0
20240705,180600,102859490,2340,2340,2340,2340,0
20240705,180500,102859490,2340,2340,2340,2340,0
20240705,180400,102859490,2340,2340,2340,2340,0
20240705,180300,102859490,2340,2340,2340,2340,0
20240705,180200,102859490,2340,2340,2340,2340,0
20240705,180100,102859490,2340,2340,2340,2340,0
20240705,180000,102859490,2340,2340,2340,2340,0
20240705,175900,102859490,2340,2340,2340,2340,0
20240705,175800,102859490,2340,2340,2340,2340,0
20240705,175700,102859490,2340,2340,2340,2340,0
20240705,175600,102859490,2340,2340,2340,2340,0
20240705,175500,102859490,2340,2340,2340,2340,0
20240705,175400,102859490,2340,2340,2340,2340,0
20240705,175300,102859490,2340,2340,2340,2340,0
20240705,175200,102859490,2340,2340,2340,2340,0
20240705,175100,102859490,2340,2340,2340,2340,0
20240705,175000,102859490,2340,2340,2340,2340,0
20240705,174900,102859490,2340,2340,2340,2340,542
20240705,174800,102859490,2340,2340,2340,2340,0
20240705,174700,102859490,2340,2340,2340,2340,0
20240705,174600,102859490,2340,2340,2340,2340,0
20240705,174500,102859490,2340,2340,2340,2340,0
20240705,174400,102859490,2340,2340,2340,2340,0
20240705,174300,102859490,2340,2340,2340,2340,0
20240705,174200,102859490,2340,2340,2340,2340,0
20240705,174100,102859490,2340,2340,2340,2340,0
20240705,174000,102859490,2340,2340,2340,2340,0
20240705,173900,102859490,2340,2340,2340,2340,0
20240705,173800,102859490,2340,2340,2340,2340,0
20240705,173700,102859490,2340,2340,2340,2340,0
20240705,173600,102859490,2340,2340,2340,2340,0
20240705,173500,102859490,2340,2340,2340,2340,0
20240705,173400,102859490,2340,2340,2340,2340,0
20240705,173300,102859490,2340,2340,2340,2340,0
20240705,173200,102859490,2340,2340,2340,2340,0
20240705,173100,102859490,2340,2340,2340,2340,0
20240705,173000,102859490,2340,2340,2340,2340,0
20240705,172900,102859490,2340,2340,2340,2340,0
20240705,172800,102859490,2340,2340,2340,2340,0
20240705,172700,102859490,2340,2340,2340,2340,0
20240705,172600,102859490,2340,2340,2340,2340,0
20240705,172500,102859490,2340,2340,2340,2340,0
20240705,172400,102859490,2340,2340,2340,2340,0
20240705,172300,102859490,2340,2340,2340,2340,0
20240705,172200,102859490,2340,2340,2340,2340,0
20240705,172100,102859490,2340,2340,2340,2340,0
20240705,172000,102859490,2340,2340,2340,2340,0
20240705,171900,102859490,2340,2340,2340,2340,542
20240705,171800,102859490,2340,2340,2340,2340,0
20240705,171700,102859490,2340,2340,2340,2340,0
20240705,171600,102859490,2340,2340,2340,2340,0
20240705,171500,102859490,2340,2340,2340,2340,0
20240705,171400,102859490,2340,2340,2340,2340,0
20240705,171300,102859490,2340,2340,2340,2340,0
20240705,171200,102859490,2340,2340,2340,2340,0
20240705,171100,102859490,2340,2340,2340,2340,0
20240705,171000,102859490,2340,2340,2340,2340,0
20240705,170900,102859490,2340,2340,2340,2340,0
20240705,170800,102859490,2340,2340,2340,2340,0
20240705,170700,102859490,2340,2340,2340,2340,0
20240705,170600,102859490,2340,2340,2340,2340,0
20240705,170500,102859490,2340,2340,2340,2340,0
20240705,170400,102859490,2340,2340,2340,2340,0
20240705,170300,102859490,2340,2340,2340,2340,0
20240705,170200,102859490,2340,2340,2340,2340,0
20240705,170100,102859490,2340,2340,2340,2340,0
20240705,170000,102859490,2340,2340,2340,2340,0
20240705,165900,102859490,2340,2340,2340,2340,0
20240705,165800,102859490,2340,2340,2340,2340,0
20240705,165700,102859490,2340,2340,2340,2340,0
20240705,165600,102859490,2340,2340,2340,2340,0
20240705,165500,102859490,2340,2340,2340,2340,0
20240705,165400,102859490,2340,2340,2340,2340,0
20240705,165300,102859490,2340,2340,2340,2340,0
20240705,165200,102859490,2340,2340,2340,2340,0
20240705,165100,102859490,2340,2340,2340,2340,0
20240705,165000,102859490,2340,2340,2340,2340,0
20240705,164900,102859490,2340,2340,2340,2340,542
20240705,164800,102859490,2340,2340,2340,2340,0
20240705,164700,102859490,2340,2340,2340,2340,0
20240705,164600,102859490,2340,2340,2340,2340,0
20240705,164500,102859490,2340,2340,2340,2340,0
20240705,164400,102859490,2340,2340,2340,2340,0
20240705,164300,102859490,2340,2340,2340,2340,0
20240705,164200,102859490,2340,2340,2340,2340,0
20240705,164100,102859490,2340,2340,2340,2340,0
20240705,164000,102859490,2340,2340,2340,2340,0
20240705,163900,102859490,2340,2340,2340,2340,0
20240705,163800,102859490,2340,2340,2340,2340,0
20240705,163700,102859490,2340,2340,2340,2340,0
20240705,163600,102859490,2340,2340,2340,2340,0
20240705,163500,102859490,2340,2340,2340,2340,0
20240705,163400,102859490,2340,2340,2340,2340,0
20240705,163300,102859490,2340,2340,2340,2340,0
20240705,163200,102859490,2340,2340,2340,2340,0
20240705,163100,102859490,2340,2340,2340,2340,0
20240705,163000,102859490,2340,2340,2340,2340,0
20240705,162900,102859490,2340,2340,2340,2340,0
20240705,162800,102859490,2340,2340,2340,2340,0
20240705,162700,102859490,2340,2340,2340,2340,0
20240705,162600,102859490,2340,2340,2340,2340,0
20240705,162500,102859490,2340,2340,2340,2340,0
20240705,162400,102859490,2340,2340,2340,2340,0
20240705,162300,102859490,2340,2340,2340,2340,0
20240705,162200,102859490,2340,2340,2340,2340,0
20240705,162100,102859490,2340,2340,2340,2340,0
20240705,162000,102859490,2340,2340,2340,2340,0
20240705,161900,102859490,2340,2340,2340,2340,542
20240705,161800,102859490,2340,2340,2340,2340,0
20240705,161700,102859490,2340,2340,2340,2340,0
20240705,161600,102859490,2340,2340,2340,2340,0
20240705,161500,102859490,2340,2340,2340,2340,0
20240705,161400,102859490,2340,2340,2340,2340,0
20240705,161300,102859490,2340,2340,2340,2340,0
20240705,161200,102859490,2340,2340,2340,2340,0
20240705,161100,102859490,2340,2340,2340,2340,0
20240705,161000,102859490,2340,2340,2340,2340,0
20240705,160900,102859490,2340,2340,2340,2340,0
20240705,160800,102859490,2340,2340,2340,2340,0
20240705,160700,102859490,2340,2340,2340,2340,0
20240705,160600,102859490,2340,2340,2340,2340,0
20240705,160500,102859490,2340,2340,2340,2340,0
20240705,160400,102859490,2340,2340,2340,2340,0
20240705,160300,102859490,2340,2340,2340,2340,0
20240705,160200,102859490,2340,2340,2340,2340,0
20240705,160100,102859490,2340,2340,2340,2340,0
20240705,160000,102859490,2340,2340,2340,2340,0
20240705,155900,102859490,2340,2340,2340,2340,0
20240705,155800,102859490,2340,2340,2340,2340,0
20240705,155700,102859490,2340,2340,2340,2340,0
20240705,155600,102859490,2340,2340,2340,2340,0
20240705,155500,102859490,2340,2340,2340,2340,0
20240705,155400,102859490,2340,2340,2340,2340,0
20240705,155300,102859490,2340,2340,2340,2340,0
20240705,155200,102859490,2340,2340,2340,2340,0
20240705,155100,102859490,2340,2340,2340,2340,0
20240705,155000,102859490,2340,2340,2340,2340,0
20240705,154900,102859490,2340,2340,2340,2340,542
20240705,154800,102859490,2340,2340,2340,2340,0
20240705,154700,102859490,2340,2340,2340,2340,0
20240705,154600,102859490,2340,2340,2340,2340,0
20240705,154500,102859490,2340,2340,2340,2340,0
20240705,154400,102859490,2340,2340,2340,2340,0
20240705,154300,102859490,2340,2340,2340,2340,0
20240705,154200,102859490,2340,2340,2340,2340,0
20240705,154100,102859490,2340,2340,2340,2340,0
20240705,154000,102859490,2340,2340,2340,2340,0
20240705,153900,102859490,2340,2340,2340,2340,0
20240705,153800,102859490,2340,2340,2340,2340,0
20240705,153700,102859490,2340,2340,2340,2340,0
20240705,153600,102859490,2340,2340,2340,2340,0
20240705,153500,102859490,2340,2340,2340,2340,0
20240705,153400,102859490,2340,2340,2340,2340,0
20240705,153300,102859490,2340,2340,2340,2340,0
20240705,153200,102859490,2340,2340,2340,2340,0
20240705,153100,102859490,2340,2340,2340,2340,0
20240705,153000,102859490,2340,2340,2340,2340,542
20240705,152900,101591210,2350,2350,2350,2350,0
20240705,152800,101591210,2350,2350,2350,2350,0
20240705,152700,101591210,2350,2350,2350,2350,0
20240705,152600,101591210,2350,2350,2350,2350,0
20240705,152500,101591210,2350,2350,2350,2350,0
20240705,152400,101591210,2350,2350,2350,2350,0
20240705,152300,101591210,2350,2350,2350,2350,0
20240705,152200,101591210,2350,2350,2350,2350,0
20240705,152100,101591210,2350,2350,2350,2350,0
20240705,152000,101591210,2350,2350,2350,2350,0
20240705,151900,101591210,2350,2350,2350,2350,0
20240705,151800,101591210,2350,2350,2350,2350,0
20240705,151700,101591210,2350,2350,2350,2350,0
20240705,151600,101591210,2350,2350,2350,2350,0
20240705,151500,101591210,2350,2350,2350,2350,0
20240705,151400,101591210,2350,2350,2350,2350,1
20240705,151300,101588860,2340,2345,2345,2340,334
20240705,151200,100806295,2350,2350,2350,2350,1
20240705,151100,100803945,2350,2350,2350,2350,99
20240705,151000,100571295,2345,2350,2350,2345,59
20240705,150900,100432930,2350,2350,2350,2350,0
20240705,150800,100432930,2350,2350,2350,2350,0
20240705,150700,100432930,2350,2350,2350,2350,0
20240705,150600,100432930,2350,2350,2350,2350,238
20240705,150500,99873630,2355,2355,2355,2355,100
20240705,150400,99638130,2355,2355,2355,2355,0
20240705,150300,99638130,2355,2355,2355,2355,108
20240705,150200,99383790,2360,2360,2360,2360,0
20240705,150100,99383790,2360,2360,2360,2360,0
20240705,150000,99383790,2360,2360,2360,2360,0
20240705,145900,99383790,2360,2360,2360,2360,0
20240705,145800,99383790,2360,2360,2360,2360,0
20240705,145700,99383790,2360,2360,2360,2360,0
20240705,145600,99383790,2360,2360,2360,2360,4
20240705,145500,99374350,2355,2355,2355,2355,0
20240705,145400,99374350,2355,2355,2355,2355,61
20240705,145300,99230695,2360,2360,2360,2360,0
20240705,145200,99230695,2360,2360,2360,2360,0
20240705,145100,99230695,2360,2360,2360,2360,1
20240705,145000,99228335,2360,2360,2360,2360,0
20240705,144900,99228335,2360,2360,2360,2360,100
20240705,144800,98992335,2365,2365,2365,2355,202
20240705,144700,98515915,2360,2360,2360,2360,0
20240705,144600,98515915,2360,2360,2360,2360,0
20240705,144500,98515915,2360,2360,2360,2360,2601
20240705,144400,92377555,2365,2365,2365,2365,0
20240705,144300,92377555,2365,2365,2365,2365,101
20240705,144200,92138690,2375,2375,2375,2375,0
20240705,144100,92138690,2375,2375,2375,2375,100
20240705,144000,91901190,2375,2375,2375,2375,1
20240705,143900,91898815,2375,2375,2375,2375,0
20240705,143800,91898815,2375,2375,2375,2375,0
20240705,143700,91898815,2375,2375,2375,2375,0
20240705,143600,91898815,2375,2375,2375,2375,1
20240705,143500,91896440,2365,2365,2365,2365,18
20240705,143400,91853870,2375,2375,2375,2375,1
20240705,143300,91851495,2365,2365,2365,2365,15
20240705,143200,91816020,2375,2375,2375,2375,1
20240705,143100,91813645,2365,2365,2365,2365,222
20240705,143000,91288615,2375,2375,2375,2375,0
20240705,142900,91288615,2375,2375,2375,2375,0
20240705,142800,91288615,2375,2375,2375,2375,0
20240705,142700,91288615,2375,2375,2375,2375,0
20240705,142600,91288615,2375,2375,2375,2375,0
20240705,142500,91288615,2375,2375,2375,2375,0
20240705,142400,91288615,2375,2375,2375,2375,184
20240705,142300,90851615,2380,2380,2380,2380,0
20240705,142200,90851615,2380,2380,2380,2380,0
20240705,142100,90851615,2380,2380,2380,2380,0
20240705,142000,90851615,2380,2380,2380,2380,0
20240705,141900,90851615,2380,2380,2380,2380,0
20240705,141800,90851615,2380,2380,2380,2380,0
20240705,141700,90851615,2380,2380,2380,2380,0
20240705,141600,90851615,2380,2380,2380,2380,0
20240705,141500,90851615,2380,2380,2380,2380,1000
20240705,141400,88471615,2380,2380,2380,2380,0
20240705,141300,88471615,2380,2370,2390,2370,3002
20240705,141200,81318715,2365,2370,2370,2365,2
20240705,141100,81313980,2375,2375,2375,2375,0
20240705,141000,81313980,2375,2375,2375,2375,0
20240705,140900,81313980,2375,2345,2375,2345,3801
20240705,140800,72328975,2335,2335,2335,2335,0
20240705,140700,72328975,2335,2335,2335,2335,0
20240705,140600,72328975,2335,2335,2335,2335,0
20240705,140500,72328975,2335,2335,2335,2335,0
20240705,140400,72328975,2335,2335,2335,2335,0
20240705,140300,72328975,2335,2335,2335,2335,0
20240705,140200,72328975,2335,2335,2335,2335,0
20240705,140100,72328975,2335,2335,2335,2335,10
20240705,140000,72305625,2335,2335,2335,2335,0
20240705,135900,72305625,2335,2335,2335,2335,0
20240705,135800,72305625,2335,2335,2335,2335,410
20240705,135700,71348275,2335,2335,2335,2335,0
20240705,135600,71348275,2335,2335,2335,2335,0
20240705,135500,71348275,2335,2335,2335,2335,0
20240705,135400,71348275,2335,2335,2335,2335,0
20240705,135300,71348275,2335,2335,2335,2335,0
20240705,135200,71348275,2335,2335,2335,2335,0
20240705,135100,71348275,2335,2335,2335,2335,0
20240705,135000,71348275,2335,2335,2335,2335,0
20240705,134900,71348275,2335,2335,2335,2335,0
20240705,134800,71348275,2335,2335,2335,2335,0
20240705,134700,71348275,2335,2335,2335,2335,0
20240705,134600,71348275,2335,2335,2335,2335,0
20240705,134500,71348275,2335,2335,2335,2335,0
20240705,134400,71348275,2335,2335,2335,2335,0
20240705,134300,71348275,2335,2335,2335,2335,0
20240705,134200,71348275,2335,2335,2335,2335,0
20240705,134100,71348275,2335,2335,2335,2335,0
20240705,134000,71348275,2335,2335,2335,2335,0
20240705,133900,71348275,2335,2335,2335,2335,100
20240705,133800,71114775,2340,2340,2340,2340,0
20240705,133700,71114775,2340,2340,2340,2340,0
20240705,133600,71114775,2340,2340,2340,2340,0
20240705,133500,71114775,2340,2340,2340,2340,1094
20240705,133400,68554815,2340,2340,2340,2340,0
20240705,133300,68554815,2340,2340,2340,2340,0
20240705,133200,68554815,2340,2340,2340,2340,0
20240705,133100,68554815,2340,2340,2340,2340,0
20240705,133000,68554815,2340,2340,2340,2340,0
20240705,132900,68554815,2340,2340,2340,2340,0
20240705,132800,68554815,2340,2340,2340,2340,0
20240705,132700,68554815,2340,2340,2340,2340,0
20240705,132600,68554815,2340,2345,2345,2340,1200
20240705,132500,65746030,2350,2350,2350,2350,152
20240705,132400,65388830,2355,2355,2355,2355,0
20240705,132300,65388830,2355,2355,2355,2355,0
20240705,132200,65388830,2355,2355,2355,2355,0
20240705,132100,65388830,2355,2355,2355,2355,0
20240705,132000,65388830,2355,2355,2355,2355,0
20240705,131900,65388830,2355,2355,2355,2355,300
20240705,131800,64682330,2355,2355,2355,2355,184
20240705,131700,64249010,2355,2355,2355,2355,0
20240705,131600,64249010,2355,2355,2355,2355,20
20240705,131500,64201910,2355,2355,2355,2355,1
20240705,131400,64199555,2355,2355,2355,2355,0
20240705,131300,64199555,2355,2355,2355,2355,0
20240705,131200,64199555,2355,2355,2355,2355,0
20240705,131100,64199555,2355,2355,2355,2355,0
20240705,131000,64199555,2355,2355,2355,2355,0
20240705,130900,64199555,2355,2355,2355,2355,40
20240705,130800,64105355,2355,2355,2355,2355,0
20240705,130700,64105355,2355,2355,2355,2355,0
20240705,130600,64105355,2355,2355,2355,2355,0
20240705,130500,64105355,2355,2355,2355,2355,0
20240705,130400,64105355,2355,2355,2355,2355,0
20240705,130300,64105355,2355,2355,2355,2355,0
20240705,130200,64105355,2355,2355,2355,2355,1
20240705,130100,64103000,2355,2355,2355,2355,0
20240705,130000,64103000,2355,2355,2355,2355,0
20240705,125900,64103000,2355,2355,2355,2355,0
20240705,125800,64103000,2355,2355,2355,2355,1
20240705,125700,64100645,2355,2355,2355,2355,1
20240705,125600,64098290,2355,2355,2355,2355,0
20240705,125500,64098290,2355,2355,2355,2355,1
20240705,125400,64095935,2355,2355,2355,2355,50
20240705,125300,63978185,2355,2355,2355,2355,0
20240705,125200,63978185,2355,2350,2355,2350,26
20240705,125100,63917080,2350,2350,2350,2350,0
20240705,125000,63917080,2350,2350,2350,2350,2
20240705,124900,63912380,2350,2350,2350,2350,0
20240705,124800,63912380,2350,2350,2350,2350,0
20240705,124700,63912380,2350,2350,2350,2350,450
20240705,124600,62854880,2350,2350,2350,2350,0
20240705,124500,62854880,2350,2350,2350,2350,0
20240705,124400,62854880,2350,2350,2350,2350,48
20240705,124300,62742080,2350,2350,2350,2350,0
20240705,124200,62742080,2350,2350,2350,2350,0
20240705,124100,62742080,2350,2350,2350,2350,0
20240705,124000,62742080,2350,2350,2350,2350,0
20240705,123900,62742080,2350,2350,2350,2350,0
20240705,123800,62742080,2350,2350,2350,2350,0
20240705,123700,62742080,2350,2350,2350,2350,0
20240705,123600,62742080,2350,2350,2350,2350,50
20240705,123500,62624580,2350,2350,2350,2350,0
20240705,123400,62624580,2350,2350,2350,2350,0
20240705,123300,62624580,2350,2350,2350,2350,0
20240705,123200,62624580,2350,2350,2350,2350,0
20240705,123100,62624580,2350,2350,2350,2350,0
20240705,123000,62624580,2350,2350,2350,2350,0
20240705,122900,62624580,2350,2350,2350,2350,0
20240705,122800,62624580,2350,2350,2350,2350,0
20240705,122700,62624580,2350,2350,2350,2350,0
20240705,122600,62624580,2350,2350,2350,2350,0
20240705,122500,62624580,2350,2350,2350,2350,0
20240705,122400,62624580,2350,2350,2350,2350,0
20240705,122300,62624580,2350,2350,2350,2350,0
20240705,122200,62624580,2350,2350,2350,2350,0
20240705,122100,62624580,2350,2350,2350,2350,0
20240705,122000,62624580,2350,2350,2350,2350,0
20240705,121900,62624580,2350,2350,2350,2350,0
20240705,121800,62624580,2350,2350,2350,2350,0
20240705,121700,62624580,2350,2350,2350,2350,1
20240705,121600,62622230,2345,2345,2345,2345,0
20240705,121500,62622230,2345,2345,2345,2345,0
20240705,121400,62622230,2345,2345,2345,2345,0
20240705,121300,62622230,2345,2345,2345,2345,0
20240705,121200,62622230,2345,2345,2345,2345,0
20240705,121100,62622230,2345,2345,2345,2345,0
20240705,121000,62622230,2345,2345,2345,2345,0
20240705,120900,62622230,2345,2345,2345,2345,0
20240705,120800,62622230,2345,2345,2345,2345,0
20240705,120700,62622230,2345,2345,2345,2345,0
20240705,120600,62622230,2345,2345,2345,2345,0
20240705,120500,62622230,2345,2345,2345,2345,10
20240705,120400,62598780,2340,2340,2340,2340,0
20240705,120300,62598780,2340,2345,2345,2340,100
20240705,120200,62364755,2350,2350,2350,2350,0
20240705,120100,62364755,2350,2350,2350,2350,5
20240705,120000,62353005,2350,2350,2350,2350,0
20240705,115900,62353005,2350,2350,2350,2350,0
20240705,115800,62353005,2350,2350,2350,2350,0
20240705,115700,62353005,2350,2350,2350,2350,97
20240705,115600,62125055,2350,2340,2350,2340,8
20240705,115500,62106265,2340,2340,2340,2340,0
20240705,115400,62106265,2340,2340,2340,2340,0
20240705,115300,62106265,2340,2340,2340,2340,10
20240705,115200,62082865,2340,2340,2340,2340,0
20240705,115100,62082865,2340,2340,2340,2340,0
20240705,115000,62082865,2340,2340,2340,2340,0
20240705,114900,62082865,2340,2340,2340,2340,6
20240705,114800,62068825,2340,2340,2340,2340,200
20240705,114700,61600825,2340,2340,2340,2340,0
20240705,114600,61600825,2340,2345,2345,2340,304
20240705,114500,60889390,2345,2345,2345,2345,85
20240705,114400,60690065,2345,2345,2345,2345,0
20240705,114300,60690065,2345,2345,2345,2345,0
20240705,114200,60690065,2345,2345,2345,2345,3
20240705,114100,60683030,2350,2350,2350,2350,0
20240705,114000,60683030,2350,2350,2350,2350,0
20240705,113900,60683030,2350,2350,2350,2350,0
20240705,113800,60683030,2350,2350,2350,2350,0
20240705,113700,60683030,2350,2350,2350,2350,3
20240705,113600,60675980,2350,2350,2350,2350,0
20240705,113500,60675980,2350,2350,2350,2350,0
20240705,113400,60675980,2350,2350,2350,2350,40
20240705,113300,60581980,2350,2350,2350,2350,0
20240705,113200,60581980,2350,2350,2350,2350,0
20240705,113100,60581980,2350,2350,2350,2350,0
20240705,113000,60581980,2350,2350,2350,2350,0
20240705,112900,60581980,2350,2350,2350,2350,0
20240705,112800,60581980,2350,2350,2350,2350,0
20240705,112700,60581980,2350,2350,2350,2350,0
20240705,112600,60581980,2350,2350,2350,2350,0
20240705,112500,60581980,2350,2350,2350,2350,0
20240705,112400,60581980,2350,2350,2350,2350,0
20240705,112300,60581980,2350,2350,2350,2350,0
20240705,112200,60581980,2350,2350,2350,2350,0
20240705,112100,60581980,2350,2350,2350,2350,0
20240705,112000,60581980,2350,2350,2350,2350,0
20240705,111900,60581980,2350,2340,2350,2340,45
20240705,111800,60476470,2340,2340,2340,2340,0
20240705,111700,60476470,2340,2340,2340,2340,346
20240705,111600,59666830,2350,2350,2350,2350,0
20240705,111500,59666830,2350,2350,2350,2350,0
20240705,111400,59666830,2350,2350,2350,2350,0
20240705,111300,59666830,2350,2350,2350,2350,0
20240705,111200,59666830,2350,2350,2350,2350,0
20240705,111100,59666830,2350,2350,2350,2350,0
20240705,111000,59666830,2350,2350,2350,2350,0
20240705,110900,59666830,2350,2350,2350,2350,0
20240705,110800,59666830,2350,2350,2350,2350,0
20240705,110700,59666830,2350,2350,2350,2350,0
20240705,110600,59666830,2350,2350,2350,2350,1
20240705,110500,59664480,2350,2350,2350,2350,0
20240705,110400,59664480,2350,2350,2350,2350,0
20240705,110300,59664480,2350,2350,2350,2350,0
20240705,110200,59664480,2350,2350,2350,2350,0
20240705,110100,59664480,2350,2340,2350,2340,284
20240705,110000,58999900,2350,2350,2350,2350,0
20240705,105900,58999900,2350,2350,2350,2350,0
20240705,105800,58999900,2350,2350,2350,2350,0
20240705,105700,58999900,2350,2350,2350,2350,9
20240705,105600,58978750,2340,2340,2340,2340,0
20240705,105500,58978750,2340,2340,2340,2340,0
20240705,105400,58978750,2340,2345,2345,2340,20
20240705,105300,58931915,2350,2350,2350,2350,1
20240705,105200,58929565,2350,2350,2350,2350,0
20240705,105100,58929565,2350,2350,2350,2350,0
20240705,105000,58929565,2350,2350,2350,2350,0
20240705,104900,58929565,2350,2350,2350,2350,0
20240705,104800,58929565,2350,2350,2350,2350,0
20240705,104700,58929565,2350,2350,2350,2350,0
20240705,104600,58929565,2350,2350,2350,2350,0
20240705,104500,58929565,2350,2350,2350,2350,10
20240705,104400,58906065,2350,2350,2350,2350,0
20240705,104300,58906065,2350,2350,2350,2350,0
20240705,104200,58906065,2350,2350,2350,2350,0
20240705,104100,58906065,2350,2350,2350,2350,0
20240705,104000,58906065,2350,2350,2350,2350,0
20240705,103900,58906065,2350,2350,2350,2350,0
20240705,103800,58906065,2350,2350,2350,2350,0
20240705,103700,58906065,2350,2350,2350,2350,0
20240705,103600,58906065,2350,2350,2350,2350,0
20240705,103500,58906065,2350,2350,2350,2350,0
20240705,103400,58906065,2350,2350,2350,2350,304
20240705,103300,58191665,2355,2355,2355,2355,0
20240705,103200,58191665,2355,2355,2355,2355,0
20240705,103100,58191665,2355,2355,2355,2355,0
20240705,103000,58191665,2355,2355,2355,2355,0
20240705,102900,58191665,2355,2355,2355,2355,0
20240705,102800,58191665,2355,2355,2355,2355,0
20240705,102700,58191665,2355,2355,2355,2355,6
20240705,102600,58177535,2360,2360,2360,2360,0
20240705,102500,58177535,2360,2360,2360,2360,0
20240705,102400,58177535,2360,2360,2360,2360,0
20240705,102300,58177535,2360,2360,2360,2360,0
20240705,102200,58177535,2360,2360,2360,2360,5
20240705,102100,58165735,2360,2360,2360,2360,5
20240705,102000,58153935,2360,2360,2360,2360,0
20240705,101900,58153935,2360,2360,2360,2360,8
20240705,101800,58135055,2360,2360,2360,2360,0
20240705,101700,58135055,2360,2360,2360,2360,0
20240705,101600,58135055,2360,2360,2360,2360,10
20240705,101500,58111455,2355,2355,2355,2355,0
20240705,101400,58111455,2355,2355,2355,2355,0
20240705,101300,58111455,2355,2355,2355,2355,0
20240705,101200,58111455,2355,2355,2355,2355,0
20240705,101100,58111455,2355,2355,2355,2355,0
20240705,101000,58111455,2355,2355,2355,2355,0
20240705,100900,58111455,2355,2355,2355,2355,0
20240705,100800,58111455,2355,2355,2355,2355,0
20240705,100700,58111455,2355,2355,2355,2355,0
20240705,100600,58111455,2355,2355,2355,2355,1105
20240705,100500,55509180,2355,2355,2355,2355,14
20240705,100400,55476210,2355,2355,2355,2355,2
20240705,100300,55471500,2350,2355,2355,2350,267
20240705,100200,54844045,2355,2355,2355,2355,20
20240705,100100,54796945,2355,2355,2355,2355,0
20240705,100000,54796945,2355,2355,2355,2355,12
20240705,095900,54768685,2355,2355,2355,2355,1
20240705,095800,54766330,2350,2350,2355,2350,1896
20240705,095700,50310705,2350,2340,2350,2340,2398
20240705,095600,44691810,2340,2340,2340,2340,0
20240705,095500,44691810,2340,2340,2340,2340,528
20240705,095400,43456290,2340,2340,2340,2340,201
20240705,095300,42985950,2340,2340,2340,2340,0
20240705,095200,42985950,2340,2340,2340,2340,0
20240705,095100,42985950,2340,2340,2340,2340,0
20240705,095000,42985950,2340,2340,2340,2340,0
20240705,094900,42985950,2340,2340,2340,2340,0
20240705,094800,42985950,2340,2340,2340,2340,0
20240705,094700,42985950,2340,2340,2340,2340,0
20240705,094600,42985950,2340,2340,2340,2340,0
20240705,094500,42985950,2340,2340,2340,2340,0
20240705,094400,42985950,2340,2340,2340,2340,0
20240705,094300,42985950,2340,2340,2340,2340,0
20240705,094200,42985950,2340,2340,2340,2340,0
20240705,094100,42985950,2340,2340,2340,2340,5
20240705,094000,42974250,2345,2345,2345,2345,0
20240705,093900,42974250,2345,2345,2345,2345,1
20240705,093800,42971905,2340,2340,2340,2340,0
20240705,093700,42971905,2340,2340,2340,2340,1
20240705,093600,42969565,2340,2340,2340,2340,5
20240705,093500,42957865,2345,2345,2345,2345,0
20240705,093400,42957865,2345,2345,2345,2345,0
20240705,093300,42957865,2345,2345,2345,2345,0
20240705,093200,42957865,2345,2345,2345,2345,1
20240705,093100,42955520,2350,2350,2350,2350,0
20240705,093000,42955520,2350,2350,2350,2350,29
20240705,092900,42887370,2350,2345,2350,2340,324
20240705,092800,42127595,2345,2345,2345,2345,2
20240705,092700,42122905,2345,2345,2345,2345,500
20240705,092600,40950405,2345,2345,2345,2345,5
20240705,092500,40938680,2345,2345,2345,2345,108
20240705,092400,40685420,2345,2345,2345,2345,1
20240705,092300,40683075,2340,2340,2340,2340,0
20240705,092200,40683075,2340,2340,2340,2340,0
20240705,092100,40683075,2340,2340,2340,2340,1282
20240705,092000,37683195,2345,2345,2345,2345,0
20240705,091900,37683195,2345,2340,2345,2340,122
20240705,091800,37397705,2335,2335,2335,2335,0
20240705,091700,37397705,2335,2340,2340,2335,2156
20240705,091600,32352760,2340,2340,2340,2340,0
20240705,091500,32352760,2340,2340,2340,2340,0
20240705,091400,32352760,2340,2340,2340,2340,0
20240705,091300,32352760,2340,2340,2340,2340,575
20240705,091200,31007260,2335,2335,2340,2335,855
20240705,091100,29009765,2335,2335,2335,2335,1258
20240705,091000,26072335,2340,2340,2340,2340,121
20240705,090900,25789195,2335,2340,2340,2335,8723
20240705,090800,5420940,2340,2340,2340,2340,0
20240705,090700,5420940,2340,2340,2340,2340,0
20240705,090600,5420940,2340,2340,2340,2340,0
20240705,090500,5420940,2340,2340,2340,2340,0
20240705,090400,5420940,2340,2340,2340,2340,100
20240705,090300,5186940,2345,2345,2345,2345,4
20240705,090200,5177560,2345,2335,2345,2335,487
20240705,090100,4037880,2310,2310,2310,2310,0
20240705,090000,4037880,2310,2310,2310,2310,1748