KissMeData/011280/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,185700,77639810,2510,2510,2510,2510,416
20240709,185600,77639810,2510,2510,2510,2510,0
20240709,185500,77639810,2510,2510,2510,2510,0
20240709,185400,77639810,2510,2510,2510,2510,0
20240709,185300,77639810,2510,2510,2510,2510,0
20240709,185200,77639810,2510,2510,2510,2510,0
20240709,185100,77639810,2510,2510,2510,2510,0
20240709,185000,77639810,2510,2510,2510,2510,0
20240709,184900,77639810,2510,2510,2510,2510,0
20240709,184800,77639810,2510,2510,2510,2510,0
20240709,184700,77639810,2510,2510,2510,2510,0
20240709,184600,77639810,2510,2510,2510,2510,0
20240709,184500,77639810,2510,2510,2510,2510,0
20240709,184400,77639810,2510,2510,2510,2510,0
20240709,184300,77639810,2510,2510,2510,2510,0
20240709,184200,77639810,2510,2510,2510,2510,0
20240709,184100,77639810,2510,2510,2510,2510,0
20240709,184000,77639810,2510,2510,2510,2510,0
20240709,183900,77639810,2510,2510,2510,2510,0
20240709,183800,77639810,2510,2510,2510,2510,0
20240709,183700,77639810,2510,2510,2510,2510,0
20240709,183600,77639810,2510,2510,2510,2510,0
20240709,183500,77639810,2510,2510,2510,2510,0
20240709,183400,77639810,2510,2510,2510,2510,0
20240709,183300,77639810,2510,2510,2510,2510,0
20240709,183200,77639810,2510,2510,2510,2510,0
20240709,183100,77639810,2510,2510,2510,2510,0
20240709,183000,77639810,2510,2510,2510,2510,0
20240709,182900,77639810,2510,2510,2510,2510,0
20240709,182800,77639810,2510,2510,2510,2510,0
20240709,182700,77639810,2510,2510,2510,2510,416
20240709,182600,77639810,2510,2510,2510,2510,0
20240709,182500,77639810,2510,2510,2510,2510,0
20240709,182400,77639810,2510,2510,2510,2510,0
20240709,182300,77639810,2510,2510,2510,2510,0
20240709,182200,77639810,2510,2510,2510,2510,0
20240709,182100,77639810,2510,2510,2510,2510,0
20240709,182000,77639810,2510,2510,2510,2510,0
20240709,181900,77639810,2510,2510,2510,2510,0
20240709,181800,77639810,2510,2510,2510,2510,0
20240709,181700,77639810,2510,2510,2510,2510,0
20240709,181600,77639810,2510,2510,2510,2510,0
20240709,181500,77639810,2510,2510,2510,2510,0
20240709,181400,77639810,2510,2510,2510,2510,0
20240709,181300,77639810,2510,2510,2510,2510,0
20240709,181200,77639810,2510,2510,2510,2510,0
20240709,181100,77639810,2510,2510,2510,2510,0
20240709,181000,77639810,2510,2510,2510,2510,0
20240709,180900,77639810,2510,2510,2510,2510,0
20240709,180800,77639810,2510,2510,2510,2510,0
20240709,180700,77639810,2510,2510,2510,2510,0
20240709,180600,77639810,2510,2510,2510,2510,0
20240709,180500,77639810,2510,2510,2510,2510,0
20240709,180400,77639810,2510,2510,2510,2510,0
20240709,180300,77639810,2510,2510,2510,2510,0
20240709,180200,77639810,2510,2510,2510,2510,0
20240709,180100,77639810,2510,2510,2510,2510,0
20240709,180000,77639810,2510,2510,2510,2510,0
20240709,175900,77639810,2510,2510,2510,2510,0
20240709,175800,77639810,2510,2510,2510,2510,0
20240709,175700,77639810,2510,2510,2510,2510,416
20240709,175600,77639810,2510,2510,2510,2510,0
20240709,175500,77639810,2510,2510,2510,2510,0
20240709,175400,77639810,2510,2510,2510,2510,0
20240709,175300,77639810,2510,2510,2510,2510,0
20240709,175200,77639810,2510,2510,2510,2510,0
20240709,175100,77639810,2510,2510,2510,2510,0
20240709,175000,77639810,2510,2510,2510,2510,0
20240709,174900,77639810,2510,2510,2510,2510,0
20240709,174800,77639810,2510,2510,2510,2510,0
20240709,174700,77639810,2510,2510,2510,2510,0
20240709,174600,77639810,2510,2510,2510,2510,0
20240709,174500,77639810,2510,2510,2510,2510,0
20240709,174400,77639810,2510,2510,2510,2510,0
20240709,174300,77639810,2510,2510,2510,2510,0
20240709,174200,77639810,2510,2510,2510,2510,0
20240709,174100,77639810,2510,2510,2510,2510,0
20240709,174000,77639810,2510,2510,2510,2510,0
20240709,173900,77639810,2510,2510,2510,2510,0
20240709,173800,77639810,2510,2510,2510,2510,0
20240709,173700,77639810,2510,2510,2510,2510,0
20240709,173600,77639810,2510,2510,2510,2510,0
20240709,173500,77639810,2510,2510,2510,2510,0
20240709,173400,77639810,2510,2510,2510,2510,0
20240709,173300,77639810,2510,2510,2510,2510,0
20240709,173200,77639810,2510,2510,2510,2510,0
20240709,173100,77639810,2510,2510,2510,2510,0
20240709,173000,77639810,2510,2510,2510,2510,0
20240709,172900,77639810,2510,2510,2510,2510,0
20240709,172800,77639810,2510,2510,2510,2510,0
20240709,172700,77639810,2510,2510,2510,2510,416
20240709,172600,77639810,2510,2510,2510,2510,0
20240709,172500,77639810,2510,2510,2510,2510,0
20240709,172400,77639810,2510,2510,2510,2510,0
20240709,172300,77639810,2510,2510,2510,2510,0
20240709,172200,77639810,2510,2510,2510,2510,0
20240709,172100,77639810,2510,2510,2510,2510,0
20240709,172000,77639810,2510,2510,2510,2510,0
20240709,171900,77639810,2510,2510,2510,2510,0
20240709,171800,77639810,2510,2510,2510,2510,0
20240709,171700,77639810,2510,2510,2510,2510,0
20240709,171600,77639810,2510,2510,2510,2510,0
20240709,171500,77639810,2510,2510,2510,2510,0
20240709,171400,77639810,2510,2510,2510,2510,0
20240709,171300,77639810,2510,2510,2510,2510,0
20240709,171200,77639810,2510,2510,2510,2510,0
20240709,171100,77639810,2510,2510,2510,2510,0
20240709,171000,77639810,2510,2510,2510,2510,0
20240709,170900,77639810,2510,2510,2510,2510,0
20240709,170800,77639810,2510,2510,2510,2510,0
20240709,170700,77639810,2510,2510,2510,2510,0
20240709,170600,77639810,2510,2510,2510,2510,0
20240709,170500,77639810,2510,2510,2510,2510,0
20240709,170400,77639810,2510,2510,2510,2510,0
20240709,170300,77639810,2510,2510,2510,2510,0
20240709,170200,77639810,2510,2510,2510,2510,0
20240709,170100,77639810,2510,2510,2510,2510,0
20240709,170000,77639810,2510,2510,2510,2510,0
20240709,165900,77639810,2510,2510,2510,2510,0
20240709,165800,77639810,2510,2510,2510,2510,0
20240709,165700,77639810,2510,2510,2510,2510,416
20240709,165600,77639810,2510,2510,2510,2510,0
20240709,165500,77639810,2510,2510,2510,2510,0
20240709,165400,77639810,2510,2510,2510,2510,0
20240709,165300,77639810,2510,2510,2510,2510,0
20240709,165200,77639810,2510,2510,2510,2510,0
20240709,165100,77639810,2510,2510,2510,2510,0
20240709,165000,77639810,2510,2510,2510,2510,0
20240709,164900,77639810,2510,2510,2510,2510,0
20240709,164800,77639810,2510,2510,2510,2510,0
20240709,164700,77639810,2510,2510,2510,2510,0
20240709,164600,77639810,2510,2510,2510,2510,0
20240709,164500,77639810,2510,2510,2510,2510,0
20240709,164400,77639810,2510,2510,2510,2510,0
20240709,164300,77639810,2510,2510,2510,2510,0
20240709,164200,77639810,2510,2510,2510,2510,0
20240709,164100,77639810,2510,2510,2510,2510,0
20240709,164000,77639810,2510,2510,2510,2510,0
20240709,163900,77639810,2510,2510,2510,2510,0
20240709,163800,77639810,2510,2510,2510,2510,0
20240709,163700,77639810,2510,2510,2510,2510,0
20240709,163600,77639810,2510,2510,2510,2510,0
20240709,163500,77639810,2510,2510,2510,2510,0
20240709,163400,77639810,2510,2510,2510,2510,0
20240709,163300,77639810,2510,2510,2510,2510,0
20240709,163200,77639810,2510,2510,2510,2510,0
20240709,163100,77639810,2510,2510,2510,2510,0
20240709,163000,77639810,2510,2510,2510,2510,0
20240709,162900,77639810,2510,2510,2510,2510,0
20240709,162800,77639810,2510,2510,2510,2510,0
20240709,162700,77639810,2510,2510,2510,2510,416
20240709,162600,77639810,2510,2510,2510,2510,0
20240709,162500,77639810,2510,2510,2510,2510,0
20240709,162400,77639810,2510,2510,2510,2510,0
20240709,162300,77639810,2510,2510,2510,2510,0
20240709,162200,77639810,2510,2510,2510,2510,0
20240709,162100,77639810,2510,2510,2510,2510,0
20240709,162000,77639810,2510,2510,2510,2510,0
20240709,161900,77639810,2510,2510,2510,2510,0
20240709,161800,77639810,2510,2510,2510,2510,0
20240709,161700,77639810,2510,2510,2510,2510,0
20240709,161600,77639810,2510,2510,2510,2510,0
20240709,161500,77639810,2510,2510,2510,2510,0
20240709,161400,77639810,2510,2510,2510,2510,0
20240709,161300,77639810,2510,2510,2510,2510,0
20240709,161200,77639810,2510,2510,2510,2510,0
20240709,161100,77639810,2510,2510,2510,2510,0
20240709,161000,77639810,2510,2510,2510,2510,0
20240709,160900,77639810,2510,2510,2510,2510,0
20240709,160800,77639810,2510,2510,2510,2510,0
20240709,160700,77639810,2510,2510,2510,2510,0
20240709,160600,77639810,2510,2510,2510,2510,0
20240709,160500,77639810,2510,2510,2510,2510,0
20240709,160400,77639810,2510,2510,2510,2510,0
20240709,160300,77639810,2510,2510,2510,2510,0
20240709,160200,77639810,2510,2510,2510,2510,0
20240709,160100,77639810,2510,2510,2510,2510,0
20240709,160000,77639810,2510,2510,2510,2510,0
20240709,155900,77639810,2510,2510,2510,2510,0
20240709,155800,77639810,2510,2510,2510,2510,0
20240709,155700,77639810,2510,2510,2510,2510,416
20240709,155600,77639810,2510,2510,2510,2510,0
20240709,155500,77639810,2510,2510,2510,2510,0
20240709,155400,77639810,2510,2510,2510,2510,0
20240709,155300,77639810,2510,2510,2510,2510,0
20240709,155200,77639810,2510,2510,2510,2510,0
20240709,155100,77639810,2510,2510,2510,2510,0
20240709,155000,77639810,2510,2510,2510,2510,0
20240709,154900,77639810,2510,2510,2510,2510,0
20240709,154800,77639810,2510,2510,2510,2510,0
20240709,154700,77639810,2510,2510,2510,2510,0
20240709,154600,77639810,2510,2510,2510,2510,0
20240709,154500,77639810,2510,2510,2510,2510,0
20240709,154400,77639810,2510,2510,2510,2510,0
20240709,154300,77639810,2510,2510,2510,2510,0
20240709,154200,77639810,2510,2510,2510,2510,0
20240709,154100,77639810,2510,2510,2510,2510,0
20240709,154000,77639810,2510,2510,2510,2510,0
20240709,153900,77639810,2510,2510,2510,2510,0
20240709,153800,77639810,2510,2510,2510,2510,0
20240709,153700,77639810,2510,2510,2510,2510,0
20240709,153600,77639810,2510,2510,2510,2510,0
20240709,153500,77639810,2510,2510,2510,2510,0
20240709,153400,77639810,2510,2510,2510,2510,0
20240709,153300,77639810,2510,2510,2510,2510,0
20240709,153200,77639810,2510,2510,2510,2510,0
20240709,153100,77639810,2510,2510,2510,2510,0
20240709,153000,77639810,2510,2510,2510,2510,416
20240709,152900,76595650,2510,2510,2510,2510,0
20240709,152800,76595650,2510,2510,2510,2510,0
20240709,152700,76595650,2510,2510,2510,2510,0
20240709,152600,76595650,2510,2510,2510,2510,0
20240709,152500,76595650,2510,2510,2510,2510,0
20240709,152400,76595650,2510,2510,2510,2510,0
20240709,152300,76595650,2510,2510,2510,2510,0
20240709,152200,76595650,2510,2510,2510,2510,0
20240709,152100,76595650,2510,2510,2510,2510,0
20240709,152000,76595650,2510,2510,2510,2510,0
20240709,151900,76595650,2510,2510,2510,2510,105
20240709,151800,76332100,2500,2505,2505,2500,300
20240709,151700,75581435,2505,2515,2515,2500,84
20240709,151600,75370225,2510,2515,2515,2510,221
20240709,151500,74815410,2515,2505,2515,2500,572
20240709,151400,73379180,2510,2510,2510,2510,0
20240709,151300,73379180,2510,2505,2510,2505,410
20240709,151200,72350130,2505,2510,2510,2505,46
20240709,151100,72234895,2510,2510,2510,2510,0
20240709,151000,72234895,2510,2510,2510,2510,0
20240709,150900,72234895,2510,2510,2510,2510,0
20240709,150800,72234895,2510,2510,2510,2510,0
20240709,150700,72234895,2510,2510,2510,2510,0
20240709,150600,72234895,2510,2510,2510,2510,0
20240709,150500,72234895,2510,2505,2510,2505,3
20240709,150400,72227375,2510,2510,2510,2510,0
20240709,150300,72227375,2510,2510,2510,2510,0
20240709,150200,72227375,2510,2510,2510,2510,1
20240709,150100,72224865,2510,2510,2510,2510,0
20240709,150000,72224865,2510,2510,2510,2510,0
20240709,145900,72224865,2510,2510,2510,2510,0
20240709,145800,72224865,2510,2510,2510,2510,1
20240709,145700,72222355,2505,2505,2505,2505,0
20240709,145600,72222355,2505,2505,2505,2505,0
20240709,145500,72222355,2505,2505,2505,2505,0
20240709,145400,72222355,2505,2505,2505,2505,1
20240709,145300,72219850,2505,2505,2505,2505,0
20240709,145200,72219850,2505,2505,2505,2505,1
20240709,145100,72217345,2510,2510,2510,2510,1
20240709,145000,72214835,2505,2505,2505,2505,0
20240709,144900,72214835,2505,2505,2505,2505,0
20240709,144800,72214835,2505,2505,2505,2505,0
20240709,144700,72214835,2505,2505,2505,2505,1
20240709,144600,72212330,2505,2505,2505,2505,0
20240709,144500,72212330,2505,2505,2505,2505,1
20240709,144400,72209825,2510,2510,2510,2510,0
20240709,144300,72209825,2510,2510,2510,2510,0
20240709,144200,72209825,2510,2510,2510,2510,0
20240709,144100,72209825,2510,2510,2510,2510,0
20240709,144000,72209825,2510,2510,2510,2510,0
20240709,143900,72209825,2510,2510,2510,2510,0
20240709,143800,72209825,2510,2510,2510,2510,24
20240709,143700,72149585,2510,2510,2510,2510,0
20240709,143600,72149585,2510,2510,2510,2510,0
20240709,143500,72149585,2510,2510,2510,2510,0
20240709,143400,72149585,2510,2510,2510,2510,1
20240709,143300,72147075,2510,2510,2510,2510,0
20240709,143200,72147075,2510,2510,2510,2510,0
20240709,143100,72147075,2510,2510,2510,2510,0
20240709,143000,72147075,2510,2510,2510,2510,0
20240709,142900,72147075,2510,2510,2510,2510,50
20240709,142800,72021575,2510,2510,2510,2510,14
20240709,142700,71986435,2500,2500,2500,2500,3
20240709,142600,71978935,2505,2505,2505,2505,0
20240709,142500,71978935,2505,2505,2505,2505,99
20240709,142400,71730940,2505,2505,2505,2505,2
20240709,142300,71725930,2500,2500,2500,2500,0
20240709,142200,71725930,2500,2500,2500,2500,1
20240709,142100,71723430,2510,2510,2510,2510,42
20240709,142000,71618010,2510,2510,2510,2510,0
20240709,141900,71618010,2510,2510,2510,2510,0
20240709,141800,71618010,2510,2510,2510,2510,0
20240709,141700,71618010,2510,2510,2510,2510,0
20240709,141600,71618010,2510,2510,2510,2510,0
20240709,141500,71618010,2510,2510,2510,2510,0
20240709,141400,71618010,2510,2510,2510,2510,0
20240709,141300,71618010,2510,2510,2510,2510,0
20240709,141200,71618010,2510,2510,2510,2510,0
20240709,141100,71618010,2510,2510,2510,2510,19
20240709,141000,71570320,2515,2515,2515,2515,0
20240709,140900,71570320,2515,2515,2515,2515,0
20240709,140800,71570320,2515,2515,2515,2515,0
20240709,140700,71570320,2515,2515,2515,2515,0
20240709,140600,71570320,2515,2515,2515,2515,0
20240709,140500,71570320,2515,2515,2515,2515,0
20240709,140400,71570320,2515,2515,2515,2515,0
20240709,140300,71570320,2515,2515,2515,2515,0
20240709,140200,71570320,2515,2515,2515,2515,0
20240709,140100,71570320,2515,2515,2515,2515,0
20240709,140000,71570320,2515,2515,2515,2515,20
20240709,135900,71520020,2510,2510,2510,2510,0
20240709,135800,71520020,2510,2510,2510,2510,0
20240709,135700,71520020,2510,2510,2510,2510,0
20240709,135600,71520020,2510,2510,2510,2510,0
20240709,135500,71520020,2510,2510,2510,2510,0
20240709,135400,71520020,2510,2510,2510,2510,0
20240709,135300,71520020,2510,2510,2510,2510,0
20240709,135200,71520020,2510,2510,2510,2510,1
20240709,135100,71517510,2500,2500,2500,2500,0
20240709,135000,71517510,2500,2500,2500,2500,0
20240709,134900,71517510,2500,2500,2500,2500,0
20240709,134800,71517510,2500,2500,2500,2500,0
20240709,134700,71517510,2500,2500,2500,2500,135
20240709,134600,71180010,2500,2500,2500,2500,0
20240709,134500,71180010,2500,2500,2500,2500,0
20240709,134400,71180010,2500,2500,2500,2500,0
20240709,134300,71180010,2500,2500,2500,2500,0
20240709,134200,71180010,2500,2500,2500,2500,0
20240709,134100,71180010,2500,2500,2500,2500,77
20240709,134000,70987510,2515,2515,2515,2515,0
20240709,133900,70987510,2515,2515,2515,2515,2
20240709,133800,70982480,2515,2515,2515,2515,0
20240709,133700,70982480,2515,2515,2515,2515,0
20240709,133600,70982480,2515,2515,2515,2515,0
20240709,133500,70982480,2515,2515,2515,2515,0
20240709,133400,70982480,2515,2515,2515,2515,0
20240709,133300,70982480,2515,2515,2515,2515,0
20240709,133200,70982480,2515,2515,2515,2515,0
20240709,133100,70982480,2515,2515,2515,2515,0
20240709,133000,70982480,2515,2515,2515,2515,30
20240709,132900,70907030,2515,2515,2515,2515,0
20240709,132800,70907030,2515,2515,2515,2515,0
20240709,132700,70907030,2515,2515,2515,2515,0
20240709,132600,70907030,2515,2515,2515,2515,0
20240709,132500,70907030,2515,2515,2515,2515,5
20240709,132400,70894455,2500,2500,2500,2500,0
20240709,132300,70894455,2500,2500,2500,2500,0
20240709,132200,70894455,2500,2505,2505,2500,208
20240709,132100,70373420,2515,2515,2515,2515,0
20240709,132000,70373420,2515,2515,2515,2515,128
20240709,131900,70051500,2515,2515,2515,2515,0
20240709,131800,70051500,2515,2515,2515,2515,0
20240709,131700,70051500,2515,2515,2515,2515,198
20240709,131600,69553530,2515,2515,2515,2515,0
20240709,131500,69553530,2515,2515,2515,2515,1
20240709,131400,69551015,2515,2515,2515,2515,1
20240709,131300,69548500,2515,2515,2515,2515,0
20240709,131200,69548500,2515,2515,2515,2515,0
20240709,131100,69548500,2515,2505,2515,2505,3062
20240709,131000,61873895,2500,2500,2500,2500,0
20240709,130900,61873895,2500,2500,2500,2500,0
20240709,130800,61873895,2500,2500,2500,2500,0
20240709,130700,61873895,2500,2500,2500,2500,0
20240709,130600,61873895,2500,2505,2505,2500,101
20240709,130500,61621390,2505,2505,2505,2505,0
20240709,130400,61621390,2505,2505,2505,2505,0
20240709,130300,61621390,2505,2505,2505,2505,0
20240709,130200,61621390,2505,2505,2505,2505,0
20240709,130100,61621390,2505,2505,2505,2505,1
20240709,130000,61618885,2500,2500,2500,2500,1
20240709,125900,61616385,2505,2505,2505,2505,100
20240709,125800,61365885,2505,2505,2505,2505,0
20240709,125700,61365885,2505,2505,2505,2505,5
20240709,125600,61353360,2505,2505,2505,2505,8
20240709,125500,61333320,2500,2500,2500,2500,0
20240709,125400,61333320,2500,2500,2500,2500,1
20240709,125300,61330820,2500,2500,2500,2500,0
20240709,125200,61330820,2500,2500,2500,2500,0
20240709,125100,61330820,2500,2500,2500,2500,0
20240709,125000,61330820,2500,2500,2500,2500,0
20240709,124900,61330820,2500,2500,2500,2500,0
20240709,124800,61330820,2500,2500,2500,2500,0
20240709,124700,61330820,2500,2500,2500,2500,0
20240709,124600,61330820,2500,2500,2500,2500,0
20240709,124500,61330820,2500,2500,2500,2500,0
20240709,124400,61330820,2500,2500,2500,2500,0
20240709,124300,61330820,2500,2500,2500,2500,0
20240709,124200,61330820,2500,2500,2500,2500,0
20240709,124100,61330820,2500,2500,2500,2500,0
20240709,124000,61330820,2500,2500,2500,2500,0
20240709,123900,61330820,2500,2500,2500,2500,0
20240709,123800,61330820,2500,2500,2500,2500,0
20240709,123700,61330820,2500,2500,2500,2500,1
20240709,123600,61328320,2495,2495,2495,2495,0
20240709,123500,61328320,2495,2495,2495,2495,0
20240709,123400,61328320,2495,2495,2495,2495,0
20240709,123300,61328320,2495,2495,2495,2495,0
20240709,123200,61328320,2495,2495,2495,2495,20
20240709,123100,61278420,2495,2495,2495,2495,0
20240709,123000,61278420,2495,2495,2495,2495,0
20240709,122900,61278420,2495,2495,2495,2495,0
20240709,122800,61278420,2495,2495,2495,2495,0
20240709,122700,61278420,2495,2495,2495,2495,0
20240709,122600,61278420,2495,2495,2495,2495,0
20240709,122500,61278420,2495,2495,2495,2495,0
20240709,122400,61278420,2495,2495,2495,2495,0
20240709,122300,61278420,2495,2495,2495,2495,75
20240709,122200,61091295,2495,2495,2495,2495,0
20240709,122100,61091295,2495,2495,2495,2495,0
20240709,122000,61091295,2495,2495,2495,2495,454
20240709,121900,59958565,2495,2495,2495,2495,40
20240709,121800,59858765,2495,2495,2495,2495,0
20240709,121700,59858765,2495,2495,2495,2495,0
20240709,121600,59858765,2495,2495,2495,2495,5
20240709,121500,59846290,2505,2505,2505,2505,0
20240709,121400,59846290,2505,2505,2505,2505,0
20240709,121300,59846290,2505,2505,2505,2505,0
20240709,121200,59846290,2505,2505,2505,2505,0
20240709,121100,59846290,2505,2505,2505,2505,0
20240709,121000,59846290,2505,2505,2505,2505,5
20240709,120900,59833765,2505,2505,2505,2505,0
20240709,120800,59833765,2505,2505,2505,2505,0
20240709,120700,59833765,2505,2505,2505,2505,64
20240709,120600,59673445,2495,2495,2495,2495,0
20240709,120500,59673445,2495,2495,2495,2495,0
20240709,120400,59673445,2495,2495,2495,2495,0
20240709,120300,59673445,2495,2495,2495,2495,0
20240709,120200,59673445,2495,2495,2495,2495,0
20240709,120100,59673445,2495,2495,2495,2495,0
20240709,120000,59673445,2495,2495,2495,2495,0
20240709,115900,59673445,2495,2495,2495,2495,0
20240709,115800,59673445,2495,2495,2495,2495,0
20240709,115700,59673445,2495,2495,2495,2495,0
20240709,115600,59673445,2495,2500,2500,2495,17
20240709,115500,59630950,2500,2500,2500,2500,250
20240709,115400,59005950,2500,2500,2500,2500,0
20240709,115300,59005950,2500,2500,2500,2500,0
20240709,115200,59005950,2500,2500,2500,2500,0
20240709,115100,59005950,2500,2500,2500,2500,0
20240709,115000,59005950,2500,2500,2500,2500,0
20240709,114900,59005950,2500,2500,2500,2500,0
20240709,114800,59005950,2500,2500,2500,2500,0
20240709,114700,59005950,2500,2500,2500,2500,0
20240709,114600,59005950,2500,2500,2500,2500,0
20240709,114500,59005950,2500,2500,2500,2500,0
20240709,114400,59005950,2500,2500,2500,2500,0
20240709,114300,59005950,2500,2500,2500,2500,70
20240709,114200,58830950,2505,2505,2505,2505,1
20240709,114100,58828445,2505,2505,2505,2505,0
20240709,114000,58828445,2505,2505,2505,2505,0
20240709,113900,58828445,2505,2505,2505,2505,1
20240709,113800,58825940,2505,2505,2505,2505,200
20240709,113700,58324940,2505,2505,2505,2505,0
20240709,113600,58324940,2505,2505,2505,2505,201
20240709,113500,57821435,2505,2505,2505,2505,0
20240709,113400,57821435,2505,2505,2505,2505,0
20240709,113300,57821435,2505,2505,2505,2505,0
20240709,113200,57821435,2505,2505,2505,2505,1
20240709,113100,57818930,2505,2505,2505,2505,2
20240709,113000,57813920,2505,2505,2505,2505,0
20240709,112900,57813920,2505,2505,2505,2505,0
20240709,112800,57813920,2505,2505,2505,2505,18
20240709,112700,57768830,2505,2505,2505,2505,0
20240709,112600,57768830,2505,2505,2505,2505,0
20240709,112500,57768830,2505,2505,2505,2505,10
20240709,112400,57743780,2505,2505,2505,2505,0
20240709,112300,57743780,2505,2505,2505,2505,0
20240709,112200,57743780,2505,2505,2505,2505,0
20240709,112100,57743780,2505,2505,2505,2505,0
20240709,112000,57743780,2505,2505,2505,2505,4
20240709,111900,57733760,2505,2505,2505,2505,0
20240709,111800,57733760,2505,2505,2505,2505,0
20240709,111700,57733760,2505,2505,2505,2505,0
20240709,111600,57733760,2505,2505,2505,2505,0
20240709,111500,57733760,2505,2505,2505,2505,10
20240709,111400,57708710,2505,2505,2505,2505,0
20240709,111300,57708710,2505,2505,2505,2505,6
20240709,111200,57693680,2500,2500,2500,2500,0
20240709,111100,57693680,2500,2500,2500,2500,0
20240709,111000,57693680,2500,2500,2500,2500,0
20240709,110900,57693680,2500,2500,2500,2500,459
20240709,110800,56546180,2505,2505,2505,2505,1
20240709,110700,56543675,2505,2505,2505,2505,3
20240709,110600,56536160,2505,2505,2505,2505,0
20240709,110500,56536160,2505,2505,2505,2505,0
20240709,110400,56536160,2505,2505,2505,2505,10
20240709,110300,56511110,2505,2505,2505,2505,0
20240709,110200,56511110,2505,2505,2505,2505,0
20240709,110100,56511110,2505,2505,2505,2505,20
20240709,110000,56461010,2505,2505,2505,2505,10
20240709,105900,56435960,2500,2500,2500,2500,1
20240709,105800,56433460,2505,2505,2505,2505,4
20240709,105700,56423440,2505,2505,2505,2505,0
20240709,105600,56423440,2505,2505,2505,2505,0
20240709,105500,56423440,2505,2505,2505,2505,0
20240709,105400,56423440,2505,2505,2505,2505,0
20240709,105300,56423440,2505,2505,2505,2505,0
20240709,105200,56423440,2505,2505,2505,2505,242
20240709,105100,55817230,2505,2505,2505,2505,0
20240709,105000,55817230,2505,2505,2505,2505,133
20240709,104900,55484065,2510,2510,2510,2510,0
20240709,104800,55484065,2510,2510,2510,2510,555
20240709,104700,54091015,2510,2510,2510,2510,0
20240709,104600,54091015,2510,2510,2510,2510,0
20240709,104500,54091015,2510,2510,2510,2510,1
20240709,104400,54088505,2510,2510,2510,2510,0
20240709,104300,54088505,2510,2510,2510,2510,5
20240709,104200,54075955,2505,2505,2505,2505,0
20240709,104100,54075955,2505,2505,2505,2505,0
20240709,104000,54075955,2505,2505,2505,2505,0
20240709,103900,54075955,2505,2505,2505,2505,0
20240709,103800,54075955,2505,2505,2505,2505,0
20240709,103700,54075955,2505,2505,2505,2505,0
20240709,103600,54075955,2505,2505,2505,2505,0
20240709,103500,54075955,2505,2505,2505,2505,0
20240709,103400,54075955,2505,2505,2505,2505,0
20240709,103300,54075955,2505,2505,2505,2505,0
20240709,103200,54075955,2505,2505,2505,2505,0
20240709,103100,54075955,2505,2505,2505,2505,0
20240709,103000,54075955,2505,2505,2505,2505,0
20240709,102900,54075955,2505,2505,2505,2505,0
20240709,102800,54075955,2505,2505,2505,2505,0
20240709,102700,54075955,2505,2505,2510,2505,4
20240709,102600,54065930,2510,2510,2510,2510,9
20240709,102500,54043340,2505,2505,2505,2505,0
20240709,102400,54043340,2505,2505,2505,2505,0
20240709,102300,54043340,2505,2505,2505,2505,0
20240709,102200,54043340,2505,2505,2505,2505,0
20240709,102100,54043340,2505,2505,2505,2505,0
20240709,102000,54043340,2505,2505,2505,2505,0
20240709,101900,54043340,2505,2505,2505,2505,40
20240709,101800,53943140,2495,2495,2495,2495,0
20240709,101700,53943140,2495,2495,2495,2495,0
20240709,101600,53943140,2495,2495,2495,2495,0
20240709,101500,53943140,2495,2495,2495,2495,0
20240709,101400,53943140,2495,2495,2495,2495,0
20240709,101300,53943140,2495,2495,2495,2495,25
20240709,101200,53880765,2500,2500,2500,2500,0
20240709,101100,53880765,2500,2500,2500,2500,400
20240709,101000,52880765,2510,2510,2510,2510,0
20240709,100900,52880765,2510,2510,2510,2510,0
20240709,100800,52880765,2510,2510,2510,2510,2477
20240709,100700,46663495,2515,2510,2515,2510,541
20240709,100600,45305495,2510,2510,2510,2510,50
20240709,100500,45179995,2510,2510,2510,2510,0
20240709,100400,45179995,2510,2510,2510,2510,250
20240709,100300,44552495,2510,2510,2510,2510,273
20240709,100200,43867265,2510,2510,2510,2510,0
20240709,100100,43867265,2510,2510,2510,2510,38
20240709,100000,43771885,2500,2500,2500,2500,0
20240709,095900,43771885,2500,2500,2500,2500,178
20240709,095800,43326885,2515,2515,2515,2515,0
20240709,095700,43326885,2515,2515,2515,2515,0
20240709,095600,43326885,2515,2515,2515,2515,1
20240709,095500,43324370,2515,2515,2515,2515,0
20240709,095400,43324370,2515,2515,2515,2515,800
20240709,095300,41312370,2515,2515,2515,2515,500
20240709,095200,40054870,2520,2520,2520,2520,0
20240709,095100,40054870,2520,2520,2520,2520,100
20240709,095000,39802870,2520,2520,2520,2520,3
20240709,094900,39795310,2500,2500,2500,2500,434
20240709,094800,38710310,2500,2500,2500,2500,21
20240709,094700,38657810,2520,2520,2520,2520,0
20240709,094600,38657810,2520,2505,2520,2505,71
20240709,094500,38479510,2495,2495,2495,2495,0
20240709,094400,38479510,2495,2495,2495,2495,0
20240709,094300,38479510,2495,2495,2495,2495,978
20240709,094200,36039400,2500,2500,2500,2500,251
20240709,094100,35411900,2505,2505,2505,2505,0
20240709,094000,35411900,2505,2500,2505,2500,238
20240709,093900,34816805,2480,2520,2520,2480,2564
20240709,093800,28376820,2520,2515,2520,2515,533
20240709,093700,27034170,2510,2510,2510,2510,301
20240709,093600,26278660,2510,2510,2510,2510,2581
20240709,093500,19800350,2510,2500,2510,2500,1350
20240709,093400,16417065,2500,2500,2500,2500,0
20240709,093300,16417065,2500,2500,2500,2500,0
20240709,093200,16417065,2500,2500,2500,2500,354
20240709,093100,15532065,2505,2505,2505,2505,0
20240709,093000,15532065,2505,2505,2505,2505,0
20240709,092900,15532065,2505,2505,2505,2505,0
20240709,092800,15532065,2505,2485,2505,2485,10
20240709,092700,15507180,2485,2485,2485,2485,0
20240709,092600,15507180,2485,2490,2490,2485,50
20240709,092500,15382725,2485,2485,2485,2485,0
20240709,092400,15382725,2485,2485,2485,2485,0
20240709,092300,15382725,2485,2485,2485,2485,0
20240709,092200,15382725,2485,2485,2485,2485,0
20240709,092100,15382725,2485,2500,2505,2485,2741
20240709,092000,8556565,2495,2495,2495,2495,121
20240709,091900,8254670,2495,2495,2495,2495,0
20240709,091800,8254670,2495,2495,2495,2495,1771
20240709,091700,3836025,2490,2490,2490,2490,0
20240709,091600,3836025,2490,2490,2490,2490,185
20240709,091500,3375375,2490,2490,2490,2490,161
20240709,091400,2974485,2490,2490,2490,2490,7
20240709,091300,2957055,2490,2490,2490,2490,69
20240709,091200,2785245,2490,2490,2490,2490,53
20240709,091100,2653275,2490,2490,2490,2490,114
20240709,091000,2369415,2490,2490,2490,2490,0
20240709,090900,2369415,2490,2490,2490,2490,0
20240709,090800,2369415,2490,2490,2490,2490,5
20240709,090700,2356965,2490,2490,2490,2490,0
20240709,090600,2356965,2490,2490,2490,2490,0
20240709,090500,2356965,2490,2490,2490,2490,17
20240709,090400,2314635,2490,2485,2490,2485,21
20240709,090300,2262425,2485,2485,2485,2485,0
20240709,090200,2262425,2485,2485,2485,2485,0
20240709,090100,2262425,2485,2485,2485,2485,1
20240709,090000,2259940,2475,2465,2475,2465,916