KissMeData/034300/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192000,148416790,13350,13350,13350,13350,38
20240705,191900,148416790,13350,13350,13350,13350,0
20240705,191800,148416790,13350,13350,13350,13350,0
20240705,191700,148416790,13350,13350,13350,13350,0
20240705,191600,148416790,13350,13350,13350,13350,0
20240705,191500,148416790,13350,13350,13350,13350,0
20240705,191400,148416790,13350,13350,13350,13350,0
20240705,191300,148416790,13350,13350,13350,13350,0
20240705,191200,148416790,13350,13350,13350,13350,0
20240705,191100,148416790,13350,13350,13350,13350,0
20240705,191000,148416790,13350,13350,13350,13350,0
20240705,190900,148416790,13350,13350,13350,13350,0
20240705,190800,148416790,13350,13350,13350,13350,0
20240705,190700,148416790,13350,13350,13350,13350,0
20240705,190600,148416790,13350,13350,13350,13350,0
20240705,190500,148416790,13350,13350,13350,13350,0
20240705,190400,148416790,13350,13350,13350,13350,0
20240705,190300,148416790,13350,13350,13350,13350,0
20240705,190200,148416790,13350,13350,13350,13350,0
20240705,190100,148416790,13350,13350,13350,13350,0
20240705,190000,148416790,13350,13350,13350,13350,0
20240705,185900,148416790,13350,13350,13350,13350,0
20240705,185800,148416790,13350,13350,13350,13350,0
20240705,185700,148416790,13350,13350,13350,13350,0
20240705,185600,148416790,13350,13350,13350,13350,0
20240705,185500,148416790,13350,13350,13350,13350,0
20240705,185400,148416790,13350,13350,13350,13350,0
20240705,185300,148416790,13350,13350,13350,13350,0
20240705,185200,148416790,13350,13350,13350,13350,0
20240705,185100,148416790,13350,13350,13350,13350,0
20240705,185000,148416790,13350,13350,13350,13350,38
20240705,184900,148416790,13350,13350,13350,13350,0
20240705,184800,148416790,13350,13350,13350,13350,0
20240705,184700,148416790,13350,13350,13350,13350,0
20240705,184600,148416790,13350,13350,13350,13350,0
20240705,184500,148416790,13350,13350,13350,13350,0
20240705,184400,148416790,13350,13350,13350,13350,0
20240705,184300,148416790,13350,13350,13350,13350,0
20240705,184200,148416790,13350,13350,13350,13350,0
20240705,184100,148416790,13350,13350,13350,13350,0
20240705,184000,148416790,13350,13350,13350,13350,0
20240705,183900,148416790,13350,13350,13350,13350,0
20240705,183800,148416790,13350,13350,13350,13350,0
20240705,183700,148416790,13350,13350,13350,13350,0
20240705,183600,148416790,13350,13350,13350,13350,0
20240705,183500,148416790,13350,13350,13350,13350,0
20240705,183400,148416790,13350,13350,13350,13350,0
20240705,183300,148416790,13350,13350,13350,13350,0
20240705,183200,148416790,13350,13350,13350,13350,0
20240705,183100,148416790,13350,13350,13350,13350,0
20240705,183000,148416790,13350,13350,13350,13350,0
20240705,182900,148416790,13350,13350,13350,13350,0
20240705,182800,148416790,13350,13350,13350,13350,0
20240705,182700,148416790,13350,13350,13350,13350,0
20240705,182600,148416790,13350,13350,13350,13350,0
20240705,182500,148416790,13350,13350,13350,13350,0
20240705,182400,148416790,13350,13350,13350,13350,0
20240705,182300,148416790,13350,13350,13350,13350,0
20240705,182200,148416790,13350,13350,13350,13350,0
20240705,182100,148416790,13350,13350,13350,13350,0
20240705,182000,148416790,13350,13350,13350,13350,38
20240705,181900,148416790,13350,13350,13350,13350,0
20240705,181800,148416790,13350,13350,13350,13350,0
20240705,181700,148416790,13350,13350,13350,13350,0
20240705,181600,148416790,13350,13350,13350,13350,0
20240705,181500,148416790,13350,13350,13350,13350,0
20240705,181400,148416790,13350,13350,13350,13350,0
20240705,181300,148416790,13350,13350,13350,13350,0
20240705,181200,148416790,13350,13350,13350,13350,0
20240705,181100,148416790,13350,13350,13350,13350,0
20240705,181000,148416790,13350,13350,13350,13350,0
20240705,180900,148416790,13350,13350,13350,13350,0
20240705,180800,148416790,13350,13350,13350,13350,0
20240705,180700,148416790,13350,13350,13350,13350,0
20240705,180600,148416790,13350,13350,13350,13350,0
20240705,180500,148416790,13350,13350,13350,13350,0
20240705,180400,148416790,13350,13350,13350,13350,0
20240705,180300,148416790,13350,13350,13350,13350,0
20240705,180200,148416790,13350,13350,13350,13350,0
20240705,180100,148416790,13350,13350,13350,13350,0
20240705,180000,148416790,13350,13350,13350,13350,0
20240705,175900,148416790,13350,13350,13350,13350,0
20240705,175800,148416790,13350,13350,13350,13350,0
20240705,175700,148416790,13350,13350,13350,13350,0
20240705,175600,148416790,13350,13350,13350,13350,0
20240705,175500,148416790,13350,13350,13350,13350,0
20240705,175400,148416790,13350,13350,13350,13350,0
20240705,175300,148416790,13350,13350,13350,13350,0
20240705,175200,148416790,13350,13350,13350,13350,0
20240705,175100,148416790,13350,13350,13350,13350,0
20240705,175000,148416790,13350,13350,13350,13350,38
20240705,174900,148416790,13350,13350,13350,13350,0
20240705,174800,148416790,13350,13350,13350,13350,0
20240705,174700,148416790,13350,13350,13350,13350,0
20240705,174600,148416790,13350,13350,13350,13350,0
20240705,174500,148416790,13350,13350,13350,13350,0
20240705,174400,148416790,13350,13350,13350,13350,0
20240705,174300,148416790,13350,13350,13350,13350,0
20240705,174200,148416790,13350,13350,13350,13350,0
20240705,174100,148416790,13350,13350,13350,13350,0
20240705,174000,148416790,13350,13350,13350,13350,0
20240705,173900,148416790,13350,13350,13350,13350,0
20240705,173800,148416790,13350,13350,13350,13350,0
20240705,173700,148416790,13350,13350,13350,13350,0
20240705,173600,148416790,13350,13350,13350,13350,0
20240705,173500,148416790,13350,13350,13350,13350,0
20240705,173400,148416790,13350,13350,13350,13350,0
20240705,173300,148416790,13350,13350,13350,13350,0
20240705,173200,148416790,13350,13350,13350,13350,0
20240705,173100,148416790,13350,13350,13350,13350,0
20240705,173000,148416790,13350,13350,13350,13350,0
20240705,172900,148416790,13350,13350,13350,13350,0
20240705,172800,148416790,13350,13350,13350,13350,0
20240705,172700,148416790,13350,13350,13350,13350,0
20240705,172600,148416790,13350,13350,13350,13350,0
20240705,172500,148416790,13350,13350,13350,13350,0
20240705,172400,148416790,13350,13350,13350,13350,0
20240705,172300,148416790,13350,13350,13350,13350,0
20240705,172200,148416790,13350,13350,13350,13350,0
20240705,172100,148416790,13350,13350,13350,13350,0
20240705,172000,148416790,13350,13350,13350,13350,38
20240705,171900,148416790,13350,13350,13350,13350,0
20240705,171800,148416790,13350,13350,13350,13350,0
20240705,171700,148416790,13350,13350,13350,13350,0
20240705,171600,148416790,13350,13350,13350,13350,0
20240705,171500,148416790,13350,13350,13350,13350,0
20240705,171400,148416790,13350,13350,13350,13350,0
20240705,171300,148416790,13350,13350,13350,13350,0
20240705,171200,148416790,13350,13350,13350,13350,0
20240705,171100,148416790,13350,13350,13350,13350,0
20240705,171000,148416790,13350,13350,13350,13350,0
20240705,170900,148416790,13350,13350,13350,13350,0
20240705,170800,148416790,13350,13350,13350,13350,0
20240705,170700,148416790,13350,13350,13350,13350,0
20240705,170600,148416790,13350,13350,13350,13350,0
20240705,170500,148416790,13350,13350,13350,13350,0
20240705,170400,148416790,13350,13350,13350,13350,0
20240705,170300,148416790,13350,13350,13350,13350,0
20240705,170200,148416790,13350,13350,13350,13350,0
20240705,170100,148416790,13350,13350,13350,13350,0
20240705,170000,148416790,13350,13350,13350,13350,0
20240705,165900,148416790,13350,13350,13350,13350,0
20240705,165800,148416790,13350,13350,13350,13350,0
20240705,165700,148416790,13350,13350,13350,13350,0
20240705,165600,148416790,13350,13350,13350,13350,0
20240705,165500,148416790,13350,13350,13350,13350,0
20240705,165400,148416790,13350,13350,13350,13350,0
20240705,165300,148416790,13350,13350,13350,13350,0
20240705,165200,148416790,13350,13350,13350,13350,0
20240705,165100,148416790,13350,13350,13350,13350,0
20240705,165000,148416790,13350,13350,13350,13350,38
20240705,164900,148416790,13350,13350,13350,13350,0
20240705,164800,148416790,13350,13350,13350,13350,0
20240705,164700,148416790,13350,13350,13350,13350,0
20240705,164600,148416790,13350,13350,13350,13350,0
20240705,164500,148416790,13350,13350,13350,13350,0
20240705,164400,148416790,13350,13350,13350,13350,0
20240705,164300,148416790,13350,13350,13350,13350,0
20240705,164200,148416790,13350,13350,13350,13350,0
20240705,164100,148416790,13350,13350,13350,13350,0
20240705,164000,148416790,13350,13350,13350,13350,0
20240705,163900,148416790,13350,13350,13350,13350,0
20240705,163800,148416790,13350,13350,13350,13350,0
20240705,163700,148416790,13350,13350,13350,13350,0
20240705,163600,148416790,13350,13350,13350,13350,0
20240705,163500,148416790,13350,13350,13350,13350,0
20240705,163400,148416790,13350,13350,13350,13350,0
20240705,163300,148416790,13350,13350,13350,13350,0
20240705,163200,148416790,13350,13350,13350,13350,0
20240705,163100,148416790,13350,13350,13350,13350,0
20240705,163000,148416790,13350,13350,13350,13350,0
20240705,162900,148416790,13350,13350,13350,13350,0
20240705,162800,148416790,13350,13350,13350,13350,0
20240705,162700,148416790,13350,13350,13350,13350,0
20240705,162600,148416790,13350,13350,13350,13350,0
20240705,162500,148416790,13350,13350,13350,13350,0
20240705,162400,148416790,13350,13350,13350,13350,0
20240705,162300,148416790,13350,13350,13350,13350,0
20240705,162200,148416790,13350,13350,13350,13350,0
20240705,162100,148416790,13350,13350,13350,13350,0
20240705,162000,148416790,13350,13350,13350,13350,38
20240705,161900,148416790,13350,13350,13350,13350,0
20240705,161800,148416790,13350,13350,13350,13350,0
20240705,161700,148416790,13350,13350,13350,13350,0
20240705,161600,148416790,13350,13350,13350,13350,0
20240705,161500,148416790,13350,13350,13350,13350,0
20240705,161400,148416790,13350,13350,13350,13350,0
20240705,161300,148416790,13350,13350,13350,13350,0
20240705,161200,148416790,13350,13350,13350,13350,0
20240705,161100,148416790,13350,13350,13350,13350,0
20240705,161000,148416790,13350,13350,13350,13350,0
20240705,160900,148416790,13350,13350,13350,13350,0
20240705,160800,148416790,13350,13350,13350,13350,0
20240705,160700,148416790,13350,13350,13350,13350,0
20240705,160600,148416790,13350,13350,13350,13350,0
20240705,160500,148416790,13350,13350,13350,13350,0
20240705,160400,148416790,13350,13350,13350,13350,0
20240705,160300,148416790,13350,13350,13350,13350,0
20240705,160200,148416790,13350,13350,13350,13350,0
20240705,160100,148416790,13350,13350,13350,13350,0
20240705,160000,148416790,13350,13350,13350,13350,0
20240705,155900,148416790,13350,13350,13350,13350,0
20240705,155800,148416790,13350,13350,13350,13350,0
20240705,155700,148416790,13350,13350,13350,13350,0
20240705,155600,148416790,13350,13350,13350,13350,0
20240705,155500,148416790,13350,13350,13350,13350,0
20240705,155400,148416790,13350,13350,13350,13350,0
20240705,155300,148416790,13350,13350,13350,13350,0
20240705,155200,148416790,13350,13350,13350,13350,0
20240705,155100,148416790,13350,13350,13350,13350,0
20240705,155000,148416790,13350,13350,13350,13350,38
20240705,154900,148416790,13350,13350,13350,13350,0
20240705,154800,148416790,13350,13350,13350,13350,0
20240705,154700,148416790,13350,13350,13350,13350,0
20240705,154600,148416790,13350,13350,13350,13350,0
20240705,154500,148416790,13350,13350,13350,13350,0
20240705,154400,148416790,13350,13350,13350,13350,0
20240705,154300,148416790,13350,13350,13350,13350,0
20240705,154200,148416790,13350,13350,13350,13350,0
20240705,154100,148416790,13350,13350,13350,13350,0
20240705,154000,148416790,13350,13350,13350,13350,0
20240705,153900,148416790,13350,13350,13350,13350,0
20240705,153800,148416790,13350,13350,13350,13350,0
20240705,153700,148416790,13350,13350,13350,13350,0
20240705,153600,148416790,13350,13350,13350,13350,0
20240705,153500,148416790,13350,13350,13350,13350,0
20240705,153400,148416790,13350,13350,13350,13350,0
20240705,153300,148416790,13350,13350,13350,13350,0
20240705,153200,148416790,13350,13350,13350,13350,0
20240705,153100,148416790,13350,13350,13350,13350,0
20240705,153000,148416790,13350,13350,13350,13350,38
20240705,152900,147909490,13580,13580,13580,13580,0
20240705,152800,147909490,13580,13580,13580,13580,0
20240705,152700,147909490,13580,13580,13580,13580,0
20240705,152600,147909490,13580,13580,13580,13580,0
20240705,152500,147909490,13580,13580,13580,13580,0
20240705,152400,147909490,13580,13580,13580,13580,0
20240705,152300,147909490,13580,13580,13580,13580,0
20240705,152200,147909490,13580,13580,13580,13580,0
20240705,152100,147909490,13580,13580,13580,13580,0
20240705,152000,147909490,13580,13580,13580,13580,0
20240705,151900,147909490,13580,13590,13590,13580,11
20240705,151800,147760100,13600,13410,13650,13410,135
20240705,151700,145927660,13670,13670,13670,13670,0
20240705,151600,145927660,13670,13390,13720,13200,1248
20240705,151500,129079410,13250,13240,13250,13240,33
20240705,151400,128642180,13440,13440,13440,13440,6
20240705,151300,128561540,13440,13440,13440,13440,0
20240705,151200,128561540,13440,13420,13440,13240,519
20240705,151100,121600180,13420,13400,13420,13400,198
20240705,151000,118944500,13430,13430,13430,13430,0
20240705,150900,118944500,13430,13430,13430,13430,0
20240705,150800,118944500,13430,13430,13430,13430,0
20240705,150700,118944500,13430,13430,13430,13430,0
20240705,150600,118944500,13430,13430,13430,13430,0
20240705,150500,118944500,13430,13430,13430,13430,0
20240705,150400,118944500,13430,13430,13430,13430,0
20240705,150300,118944500,13430,13430,13430,13430,1
20240705,150200,118931070,13430,13370,13430,13370,150
20240705,150100,116921350,13370,13370,13370,13370,14
20240705,150000,116734170,13440,13440,13440,13440,0
20240705,145900,116734170,13440,13440,13440,13440,0
20240705,145800,116734170,13440,13440,13440,13440,0
20240705,145700,116734170,13440,13440,13440,13440,0
20240705,145600,116734170,13440,13440,13440,13440,0
20240705,145500,116734170,13440,13440,13440,13440,0
20240705,145400,116734170,13440,13440,13440,13440,0
20240705,145300,116734170,13440,13140,13440,13140,133
20240705,145200,114960680,13160,13160,13160,13160,91
20240705,145100,113763120,13140,13140,13140,13140,0
20240705,145000,113763120,13140,13140,13140,13140,0
20240705,144900,113763120,13140,13250,13250,13140,60
20240705,144800,112969520,13440,13440,13440,13440,15
20240705,144700,112767920,13460,13460,13460,13460,2
20240705,144600,112741000,13460,13430,13460,13430,400
20240705,144500,107364730,13430,13430,13430,13430,0
20240705,144400,107364730,13430,13430,13430,13430,2
20240705,144300,107337870,13430,13430,13430,13430,0
20240705,144200,107337870,13430,13430,13430,13430,3
20240705,144100,107297580,13450,13450,13450,13450,0
20240705,144000,107297580,13450,13450,13450,13450,0
20240705,143900,107297580,13450,13390,13450,13390,98
20240705,143800,105983260,13400,13400,13400,13400,0
20240705,143700,105983260,13400,13390,13400,13390,9
20240705,143600,105862740,13390,13390,13390,13390,0
20240705,143500,105862740,13390,13390,13390,13390,5
20240705,143400,105795790,13390,13390,13390,13390,98
20240705,143300,104483570,13390,13380,13390,13380,170
20240705,143200,102207360,13390,13390,13390,13390,0
20240705,143100,102207360,13390,13390,13390,13390,0
20240705,143000,102207360,13390,13310,13390,13310,173
20240705,142900,99900920,13310,13310,13310,13310,2
20240705,142800,99874300,13230,13230,13230,13230,0
20240705,142700,99874300,13230,13240,13240,13230,65
20240705,142600,99014090,13420,13420,13420,13420,0
20240705,142500,99014090,13420,13420,13420,13420,0
20240705,142400,99014090,13420,13420,13420,13420,0
20240705,142300,99014090,13420,13250,13420,13250,92
20240705,142200,97782380,13240,13420,13420,13240,109
20240705,142100,96338860,13440,13220,13440,13220,81
20240705,142000,95251820,13460,13460,13460,13460,7
20240705,141900,95157600,13480,13480,13480,13480,0
20240705,141800,95157600,13480,13280,13480,13280,83
20240705,141700,94051600,13280,13080,13280,13080,569
20240705,141600,86591920,13050,13000,13050,13000,362
20240705,141500,81870380,13000,13000,13000,13000,0
20240705,141400,81870380,13000,13000,13000,13000,0
20240705,141300,81870380,13000,13000,13000,13000,0
20240705,141200,81870380,13000,13000,13000,13000,1
20240705,141100,81857380,12960,12960,12960,12960,0
20240705,141000,81857380,12960,12960,12960,12960,0
20240705,140900,81857380,12960,12960,12960,12960,2
20240705,140800,81831460,12960,12960,12960,12960,0
20240705,140700,81831460,12960,12960,12960,12960,0
20240705,140600,81831460,12960,13020,13020,12960,26
20240705,140500,81494300,13020,13010,13020,13010,53
20240705,140400,80804570,13010,13010,13010,13010,0
20240705,140300,80804570,13010,13010,13010,13010,0
20240705,140200,80804570,13010,13010,13010,13010,0
20240705,140100,80804570,13010,13010,13010,13010,0
20240705,140000,80804570,13010,13010,13010,13010,0
20240705,135900,80804570,13010,13010,13010,13010,0
20240705,135800,80804570,13010,13010,13010,13010,0
20240705,135700,80804570,13010,13010,13010,13010,0
20240705,135600,80804570,13010,13010,13010,13010,0
20240705,135500,80804570,13010,13010,13010,13010,0
20240705,135400,80804570,13010,13010,13010,13010,0
20240705,135300,80804570,13010,13010,13010,13010,2
20240705,135200,80778550,13010,13010,13010,13010,0
20240705,135100,80778550,13010,13010,13010,13010,1
20240705,135000,80765540,12980,12980,12980,12980,0
20240705,134900,80765540,12980,12980,12980,12980,8
20240705,134800,80661700,12970,12970,12970,12970,1
20240705,134700,80648730,12980,12980,12980,12980,0
20240705,134600,80648730,12980,12980,12980,12980,0
20240705,134500,80648730,12980,12980,12980,12980,0
20240705,134400,80648730,12980,12980,12980,12980,0
20240705,134300,80648730,12980,12980,12980,12980,0
20240705,134200,80648730,12980,12980,12980,12980,1
20240705,134100,80635750,12990,12990,12990,12990,1
20240705,134000,80622760,12990,12990,12990,12990,0
20240705,133900,80622760,12990,12990,12990,12990,0
20240705,133800,80622760,12990,13000,13000,12990,2
20240705,133700,80596770,13000,13000,13000,13000,0
20240705,133600,80596770,13000,13000,13000,13000,0
20240705,133500,80596770,13000,13000,13000,13000,0
20240705,133400,80596770,13000,13000,13000,13000,0
20240705,133300,80596770,13000,13000,13000,13000,0
20240705,133200,80596770,13000,13000,13000,13000,3
20240705,133100,80557770,13000,13000,13000,13000,65
20240705,133000,79712770,13010,13010,13010,13010,0
20240705,132900,79712770,13010,13010,13010,13010,0
20240705,132800,79712770,13010,13010,13010,13010,0
20240705,132700,79712770,13010,13010,13010,13010,0
20240705,132600,79712770,13010,13010,13010,13010,0
20240705,132500,79712770,13010,13010,13010,13010,0
20240705,132400,79712770,13010,13010,13010,13010,0
20240705,132300,79712770,13010,13010,13010,13010,0
20240705,132200,79712770,13010,13010,13010,13010,0
20240705,132100,79712770,13010,13010,13010,13010,0
20240705,132000,79712770,13010,13010,13010,13010,0
20240705,131900,79712770,13010,13010,13010,13010,0
20240705,131800,79712770,13010,13010,13010,13010,1
20240705,131700,79699760,13000,13000,13000,13000,0
20240705,131600,79699760,13000,13000,13000,13000,1
20240705,131500,79686760,13000,13000,13000,13000,9
20240705,131400,79569760,13000,13000,13000,13000,0
20240705,131300,79569760,13000,13000,13000,13000,0
20240705,131200,79569760,13000,13000,13000,13000,1
20240705,131100,79556760,13020,13020,13020,13020,0
20240705,131000,79556760,13020,13020,13020,13020,0
20240705,130900,79556760,13020,13020,13020,13020,0
20240705,130800,79556760,13020,13020,13020,13020,0
20240705,130700,79556760,13020,13020,13020,13020,0
20240705,130600,79556760,13020,13020,13020,13020,0
20240705,130500,79556760,13020,13020,13020,13020,0
20240705,130400,79556760,13020,13020,13020,13020,0
20240705,130300,79556760,13020,13020,13020,13020,42
20240705,130200,79009920,13010,13000,13010,13000,43
20240705,130100,78450820,13000,12990,13000,12990,10
20240705,130000,78320910,12990,12960,12990,12960,101
20240705,125900,77011920,12980,12980,12980,12980,0
20240705,125800,77011920,12980,12980,12980,12980,9
20240705,125700,76895100,12980,12970,12980,12970,6
20240705,125600,76817270,12960,12960,12960,12960,0
20240705,125500,76817270,12960,12960,12960,12960,1
20240705,125400,76804310,12970,12970,12970,12970,4
20240705,125300,76752430,12970,12970,12970,12970,1
20240705,125200,76739460,12960,12960,12960,12960,11
20240705,125100,76596900,12950,12950,12950,12950,0
20240705,125000,76596900,12950,12950,12950,12950,0
20240705,124900,76596900,12950,12950,12950,12950,0
20240705,124800,76596900,12950,12950,12950,12950,0
20240705,124700,76596900,12950,12940,12950,12940,129
20240705,124600,74926570,12950,12950,12950,12950,0
20240705,124500,74926570,12950,12950,12950,12950,0
20240705,124400,74926570,12950,12950,12950,12950,0
20240705,124300,74926570,12950,12950,12950,12950,0
20240705,124200,74926570,12950,12950,12950,12950,0
20240705,124100,74926570,12950,12950,12950,12950,0
20240705,124000,74926570,12950,12950,12950,12950,0
20240705,123900,74926570,12950,12950,12950,12950,0
20240705,123800,74926570,12950,12950,12950,12950,0
20240705,123700,74926570,12950,12950,12950,12950,0
20240705,123600,74926570,12950,12950,12950,12950,50
20240705,123500,74279070,12900,12900,12900,12900,0
20240705,123400,74279070,12900,12900,12900,12900,28
20240705,123300,73917870,12910,12910,12910,12910,12
20240705,123200,73762950,12900,12900,12900,12900,0
20240705,123100,73762950,12900,12900,12900,12900,0
20240705,123000,73762950,12900,12910,12910,12900,457
20240705,122900,67867600,12940,12940,12940,12940,7
20240705,122800,67777020,12950,12950,12950,12950,0
20240705,122700,67777020,12950,12950,12950,12950,0
20240705,122600,67777020,12950,12950,12950,12950,0
20240705,122500,67777020,12950,12950,12950,12950,0
20240705,122400,67777020,12950,12950,12950,12950,0
20240705,122300,67777020,12950,12950,12950,12950,0
20240705,122200,67777020,12950,12950,12950,12950,0
20240705,122100,67777020,12950,12950,12950,12950,0
20240705,122000,67777020,12950,12950,12950,12950,1
20240705,121900,67764070,12950,12950,12950,12950,0
20240705,121800,67764070,12950,12950,12950,12950,0
20240705,121700,67764070,12950,12950,12950,12950,0
20240705,121600,67764070,12950,12950,12950,12950,1
20240705,121500,67751120,12950,12950,12950,12950,0
20240705,121400,67751120,12950,12950,12950,12950,0
20240705,121300,67751120,12950,12950,12950,12950,2
20240705,121200,67725220,12960,12960,12960,12960,0
20240705,121100,67725220,12960,12960,12960,12960,0
20240705,121000,67725220,12960,12930,12960,12930,81
20240705,120900,66676060,12900,12900,12900,12900,0
20240705,120800,66676060,12900,12900,12900,12900,0
20240705,120700,66676060,12900,12900,12900,12900,0
20240705,120600,66676060,12900,12900,12900,12900,0
20240705,120500,66676060,12900,12900,12900,12900,0
20240705,120400,66676060,12900,12900,12900,12900,0
20240705,120300,66676060,12900,12900,12900,12900,0
20240705,120200,66676060,12900,12900,12900,12900,4
20240705,120100,66624460,12920,12920,12920,12920,77
20240705,120000,65629620,12920,12920,12920,12920,0
20240705,115900,65629620,12920,12920,12920,12920,8
20240705,115800,65526260,12900,12900,12900,12900,0
20240705,115700,65526260,12900,12900,12900,12900,0
20240705,115600,65526260,12900,12900,12900,12900,0
20240705,115500,65526260,12900,12900,12900,12900,16
20240705,115400,65319860,12910,12910,12910,12910,0
20240705,115300,65319860,12910,12910,12910,12910,0
20240705,115200,65319860,12910,12920,12920,12910,14
20240705,115100,65139100,12910,12910,12910,12910,10
20240705,115000,65010000,12910,12910,12910,12910,63
20240705,114900,64196670,12910,12910,12910,12910,0
20240705,114800,64196670,12910,12910,12910,12910,0
20240705,114700,64196670,12910,12910,12910,12910,0
20240705,114600,64196670,12910,12910,12910,12910,0
20240705,114500,64196670,12910,12910,12910,12910,0
20240705,114400,64196670,12910,12910,12910,12910,0
20240705,114300,64196670,12910,12910,12910,12910,0
20240705,114200,64196670,12910,12910,12910,12910,0
20240705,114100,64196670,12910,12910,12910,12910,9
20240705,114000,64080480,12910,12910,12910,12910,43
20240705,113900,63525350,12910,12910,12910,12910,0
20240705,113800,63525350,12910,12910,12910,12910,0
20240705,113700,63525350,12910,12910,12910,12910,0
20240705,113600,63525350,12910,12910,12910,12910,50
20240705,113500,62879850,13010,13010,13010,13010,0
20240705,113400,62879850,13010,13010,13010,13010,0
20240705,113300,62879850,13010,13010,13010,13010,1
20240705,113200,62866840,13020,12920,13020,12920,439
20240705,113100,57193960,12930,12960,12960,12920,718
20240705,113000,47907090,12990,13030,13040,12990,786
20240705,112900,37691130,13010,13010,13010,13010,0
20240705,112800,37691130,13010,13010,13010,13010,0
20240705,112700,37691130,13010,13010,13010,13010,0
20240705,112600,37691130,13010,13010,13010,13010,0
20240705,112500,37691130,13010,13010,13010,13010,2
20240705,112400,37665110,13040,13040,13040,13040,0
20240705,112300,37665110,13040,13040,13040,13040,0
20240705,112200,37665110,13040,13040,13040,13040,0
20240705,112100,37665110,13040,13040,13040,13040,0
20240705,112000,37665110,13040,13040,13040,13040,0
20240705,111900,37665110,13040,13040,13040,13040,0
20240705,111800,37665110,13040,13040,13040,13040,0
20240705,111700,37665110,13040,13040,13040,13040,0
20240705,111600,37665110,13040,13040,13040,13040,12
20240705,111500,37508630,13040,13040,13040,13040,3
20240705,111400,37469510,13050,13050,13050,13050,0
20240705,111300,37469510,13050,13050,13050,13050,0
20240705,111200,37469510,13050,13050,13050,13050,0
20240705,111100,37469510,13050,13050,13050,13050,125
20240705,111000,35838260,13050,13050,13050,13050,0
20240705,110900,35838260,13050,13050,13050,13050,0
20240705,110800,35838260,13050,13050,13050,13050,0
20240705,110700,35838260,13050,13050,13050,13050,0
20240705,110600,35838260,13050,13050,13050,13050,0
20240705,110500,35838260,13050,13050,13050,13050,0
20240705,110400,35838260,13050,13050,13050,13050,0
20240705,110300,35838260,13050,13050,13050,13050,7
20240705,110200,35746910,13080,13080,13080,13080,0
20240705,110100,35746910,13080,13080,13080,13080,127
20240705,110000,34085750,13080,13080,13080,13080,40
20240705,105900,33562550,13080,13080,13080,13080,2
20240705,105800,33536390,13080,13080,13080,13080,0
20240705,105700,33536390,13080,13080,13080,13080,0
20240705,105600,33536390,13080,13080,13080,13080,0
20240705,105500,33536390,13080,13080,13080,13080,51
20240705,105400,32869310,13100,13100,13100,13100,0
20240705,105300,32869310,13100,13100,13100,13100,0
20240705,105200,32869310,13100,13100,13100,13100,0
20240705,105100,32869310,13100,13090,13100,13090,13
20240705,105000,32699100,13080,13070,13080,13070,22
20240705,104900,32411420,13080,13080,13080,13080,0
20240705,104800,32411420,13080,13080,13080,13080,0
20240705,104700,32411420,13080,13080,13080,13080,0
20240705,104600,32411420,13080,13080,13080,13080,0
20240705,104500,32411420,13080,13080,13080,13080,0
20240705,104400,32411420,13080,13080,13080,13080,0
20240705,104300,32411420,13080,13080,13080,13080,0
20240705,104200,32411420,13080,13080,13080,13080,0
20240705,104100,32411420,13080,13080,13080,13080,6
20240705,104000,32332940,13090,13090,13090,13090,0
20240705,103900,32332940,13090,13090,13090,13090,0
20240705,103800,32332940,13090,13090,13090,13090,0
20240705,103700,32332940,13090,13090,13090,13090,0
20240705,103600,32332940,13090,13090,13090,13090,0
20240705,103500,32332940,13090,13090,13090,13090,0
20240705,103400,32332940,13090,13090,13090,13090,0
20240705,103300,32332940,13090,13090,13090,13090,1
20240705,103200,32319850,13040,13040,13040,13040,0
20240705,103100,32319850,13040,13040,13040,13040,0
20240705,103000,32319850,13040,13040,13040,13040,0
20240705,102900,32319850,13040,13040,13040,13040,0
20240705,102800,32319850,13040,13040,13040,13040,0
20240705,102700,32319850,13040,13040,13040,13040,0
20240705,102600,32319850,13040,13040,13040,13040,0
20240705,102500,32319850,13040,13040,13040,13040,0
20240705,102400,32319850,13040,13040,13040,13040,171
20240705,102300,30090010,13040,13040,13040,13040,0
20240705,102200,30090010,13040,13040,13040,13040,0
20240705,102100,30090010,13040,13040,13040,13040,159
20240705,102000,28016650,13040,13040,13040,13040,0
20240705,101900,28016650,13040,13040,13040,13040,0
20240705,101800,28016650,13040,13040,13040,13040,44
20240705,101700,27442890,13050,13050,13050,13050,121
20240705,101600,25863840,13070,13070,13070,13070,0
20240705,101500,25863840,13070,13070,13070,13070,0
20240705,101400,25863840,13070,13070,13070,13070,0
20240705,101300,25863840,13070,13070,13070,13070,100
20240705,101200,24556840,13070,13070,13070,13070,0
20240705,101100,24556840,13070,13070,13070,13070,0
20240705,101000,24556840,13070,13070,13070,13070,0
20240705,100900,24556840,13070,13070,13070,13070,0
20240705,100800,24556840,13070,13070,13070,13070,38
20240705,100700,24060180,13070,13070,13070,13070,4
20240705,100600,24007900,13070,13070,13070,13070,5
20240705,100500,23942550,13040,13040,13040,13040,0
20240705,100400,23942550,13040,13040,13040,13040,0
20240705,100300,23942550,13040,12990,13040,12990,29
20240705,100200,23565640,13000,13000,13000,13000,10
20240705,100100,23435640,13040,13040,13040,13040,0
20240705,100000,23435640,13040,13040,13040,13040,0
20240705,095900,23435640,13040,13040,13040,13040,0
20240705,095800,23435640,13040,13040,13040,13040,50
20240705,095700,22783640,13040,13040,13040,13040,0
20240705,095600,22783640,13040,13040,13040,13040,0
20240705,095500,22783640,13040,13040,13040,13040,31
20240705,095400,22379400,13000,13000,13000,13000,0
20240705,095300,22379400,13000,13000,13000,13000,0
20240705,095200,22379400,13000,13000,13000,13000,0
20240705,095100,22379400,13000,13000,13000,13000,100
20240705,095000,21079400,13040,13040,13040,13040,1
20240705,094900,21066360,13040,13040,13040,13040,0
20240705,094800,21066360,13040,13040,13040,13040,20
20240705,094700,20805560,13040,13040,13040,13040,0
20240705,094600,20805560,13040,13040,13040,13040,1
20240705,094500,20792520,13000,13000,13000,13000,100
20240705,094400,19492520,13000,13000,13000,13000,0
20240705,094300,19492520,13000,13000,13000,13000,0
20240705,094200,19492520,13000,13000,13000,13000,0
20240705,094100,19492520,13000,13000,13000,13000,0
20240705,094000,19492520,13000,13000,13000,13000,0
20240705,093900,19492520,13000,13000,13000,13000,10
20240705,093800,19362520,13060,13060,13060,13060,1
20240705,093700,19349460,12990,12990,12990,12990,0
20240705,093600,19349460,12990,12990,12990,12990,332
20240705,093500,15036780,13100,13100,13100,13100,0
20240705,093400,15036780,13100,13100,13100,13100,0
20240705,093300,15036780,13100,13100,13100,13100,10
20240705,093200,14905780,13090,13090,13090,13090,58
20240705,093100,14146560,13040,13040,13040,13040,0
20240705,093000,14146560,13040,13040,13040,13040,0
20240705,092900,14146560,13040,13010,13040,13010,13
20240705,092800,13977160,12930,12930,12930,12930,0
20240705,092700,13977160,12930,12930,12930,12930,0
20240705,092600,13977160,12930,12930,12930,12930,0
20240705,092500,13977160,12930,12930,12930,12930,0
20240705,092400,13977160,12930,12930,12930,12930,42
20240705,092300,13434100,12930,12930,12930,12930,147
20240705,092200,11533390,12930,12930,12930,12930,150
20240705,092100,9593890,12920,12920,12920,12920,3
20240705,092000,9555130,12920,12920,12920,12920,0
20240705,091900,9555130,12920,12920,12920,12920,0
20240705,091800,9555130,12920,12930,12930,12920,2
20240705,091700,9529280,12890,12890,12890,12890,0
20240705,091600,9529280,12890,12900,12900,12890,50
20240705,091500,8884680,12880,12880,12880,12880,0
20240705,091400,8884680,12880,13020,13020,12880,4
20240705,091300,8833020,12850,12910,12910,12850,80
20240705,091200,7804170,12830,12830,12830,12830,0
20240705,091100,7804170,12830,13060,13060,12830,292
20240705,091000,4026860,13060,13060,13060,13060,8
20240705,090900,3922380,13060,13060,13060,13060,24
20240705,090800,3608940,13060,13060,13060,13060,30
20240705,090700,3217140,13060,13060,13060,13060,116
20240705,090600,1702180,13200,13200,13200,13200,0
20240705,090500,1702180,13200,13200,13200,13200,0
20240705,090400,1702180,13200,13200,13200,13200,0
20240705,090300,1702180,13200,13050,13200,13050,3
20240705,090200,1662870,13200,13200,13200,13200,40
20240705,090100,1134870,13200,13170,13200,13170,14
20240705,090000,950400,13200,13200,13200,13200,72