KissMeData/045340/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,193200,95849040,5300,5300,5300,5300,184
20240702,193100,95849040,5300,5300,5300,5300,0
20240702,193000,95849040,5300,5300,5300,5300,0
20240702,192900,95849040,5300,5300,5300,5300,0
20240702,192800,95849040,5300,5300,5300,5300,0
20240702,192700,95849040,5300,5300,5300,5300,0
20240702,192600,95849040,5300,5300,5300,5300,0
20240702,192500,95849040,5300,5300,5300,5300,0
20240702,192400,95849040,5300,5300,5300,5300,0
20240702,192300,95849040,5300,5300,5300,5300,0
20240702,192200,95849040,5300,5300,5300,5300,0
20240702,192100,95849040,5300,5300,5300,5300,0
20240702,192000,95849040,5300,5300,5300,5300,0
20240702,191900,95849040,5300,5300,5300,5300,0
20240702,191800,95849040,5300,5300,5300,5300,0
20240702,191700,95849040,5300,5300,5300,5300,0
20240702,191600,95849040,5300,5300,5300,5300,0
20240702,191500,95849040,5300,5300,5300,5300,0
20240702,191400,95849040,5300,5300,5300,5300,0
20240702,191300,95849040,5300,5300,5300,5300,0
20240702,191200,95849040,5300,5300,5300,5300,0
20240702,191100,95849040,5300,5300,5300,5300,0
20240702,191000,95849040,5300,5300,5300,5300,0
20240702,190900,95849040,5300,5300,5300,5300,0
20240702,190800,95849040,5300,5300,5300,5300,0
20240702,190700,95849040,5300,5300,5300,5300,0
20240702,190600,95849040,5300,5300,5300,5300,0
20240702,190500,95849040,5300,5300,5300,5300,0
20240702,190400,95849040,5300,5300,5300,5300,0
20240702,190300,95849040,5300,5300,5300,5300,0
20240702,190200,95849040,5300,5300,5300,5300,184
20240702,190100,95849040,5300,5300,5300,5300,0
20240702,190000,95849040,5300,5300,5300,5300,0
20240702,185900,95849040,5300,5300,5300,5300,0
20240702,185800,95849040,5300,5300,5300,5300,0
20240702,185700,95849040,5300,5300,5300,5300,0
20240702,185600,95849040,5300,5300,5300,5300,0
20240702,185500,95849040,5300,5300,5300,5300,0
20240702,185400,95849040,5300,5300,5300,5300,0
20240702,185300,95849040,5300,5300,5300,5300,0
20240702,185200,95849040,5300,5300,5300,5300,0
20240702,185100,95849040,5300,5300,5300,5300,0
20240702,185000,95849040,5300,5300,5300,5300,0
20240702,184900,95849040,5300,5300,5300,5300,0
20240702,184800,95849040,5300,5300,5300,5300,0
20240702,184700,95849040,5300,5300,5300,5300,0
20240702,184600,95849040,5300,5300,5300,5300,0
20240702,184500,95849040,5300,5300,5300,5300,0
20240702,184400,95849040,5300,5300,5300,5300,0
20240702,184300,95849040,5300,5300,5300,5300,0
20240702,184200,95849040,5300,5300,5300,5300,0
20240702,184100,95849040,5300,5300,5300,5300,0
20240702,184000,95849040,5300,5300,5300,5300,0
20240702,183900,95849040,5300,5300,5300,5300,0
20240702,183800,95849040,5300,5300,5300,5300,0
20240702,183700,95849040,5300,5300,5300,5300,0
20240702,183600,95849040,5300,5300,5300,5300,0
20240702,183500,95849040,5300,5300,5300,5300,0
20240702,183400,95849040,5300,5300,5300,5300,0
20240702,183300,95849040,5300,5300,5300,5300,0
20240702,183200,95849040,5300,5300,5300,5300,184
20240702,183100,95849040,5300,5300,5300,5300,0
20240702,183000,95849040,5300,5300,5300,5300,0
20240702,182900,95849040,5300,5300,5300,5300,0
20240702,182800,95849040,5300,5300,5300,5300,0
20240702,182700,95849040,5300,5300,5300,5300,0
20240702,182600,95849040,5300,5300,5300,5300,0
20240702,182500,95849040,5300,5300,5300,5300,0
20240702,182400,95849040,5300,5300,5300,5300,0
20240702,182300,95849040,5300,5300,5300,5300,0
20240702,182200,95849040,5300,5300,5300,5300,0
20240702,182100,95849040,5300,5300,5300,5300,0
20240702,182000,95849040,5300,5300,5300,5300,0
20240702,181900,95849040,5300,5300,5300,5300,0
20240702,181800,95849040,5300,5300,5300,5300,0
20240702,181700,95849040,5300,5300,5300,5300,0
20240702,181600,95849040,5300,5300,5300,5300,0
20240702,181500,95849040,5300,5300,5300,5300,0
20240702,181400,95849040,5300,5300,5300,5300,0
20240702,181300,95849040,5300,5300,5300,5300,0
20240702,181200,95849040,5300,5300,5300,5300,0
20240702,181100,95849040,5300,5300,5300,5300,0
20240702,181000,95849040,5300,5300,5300,5300,0
20240702,180900,95849040,5300,5300,5300,5300,0
20240702,180800,95849040,5300,5300,5300,5300,0
20240702,180700,95849040,5300,5300,5300,5300,0
20240702,180600,95849040,5300,5300,5300,5300,0
20240702,180500,95849040,5300,5300,5300,5300,0
20240702,180400,95849040,5300,5300,5300,5300,0
20240702,180300,95849040,5300,5300,5300,5300,0
20240702,180200,95849040,5300,5300,5300,5300,184
20240702,180100,95849040,5300,5300,5300,5300,0
20240702,180000,95849040,5300,5300,5300,5300,0
20240702,175900,95849040,5300,5300,5300,5300,0
20240702,175800,95849040,5300,5300,5300,5300,0
20240702,175700,95849040,5300,5300,5300,5300,0
20240702,175600,95849040,5300,5300,5300,5300,0
20240702,175500,95849040,5300,5300,5300,5300,0
20240702,175400,95849040,5300,5300,5300,5300,0
20240702,175300,95849040,5300,5300,5300,5300,0
20240702,175200,95849040,5300,5300,5300,5300,0
20240702,175100,95849040,5300,5300,5300,5300,0
20240702,175000,95849040,5300,5300,5300,5300,0
20240702,174900,95849040,5300,5300,5300,5300,0
20240702,174800,95849040,5300,5300,5300,5300,0
20240702,174700,95849040,5300,5300,5300,5300,0
20240702,174600,95849040,5300,5300,5300,5300,0
20240702,174500,95849040,5300,5300,5300,5300,0
20240702,174400,95849040,5300,5300,5300,5300,0
20240702,174300,95849040,5300,5300,5300,5300,0
20240702,174200,95849040,5300,5300,5300,5300,0
20240702,174100,95849040,5300,5300,5300,5300,0
20240702,174000,95849040,5300,5300,5300,5300,0
20240702,173900,95849040,5300,5300,5300,5300,0
20240702,173800,95849040,5300,5300,5300,5300,0
20240702,173700,95849040,5300,5300,5300,5300,0
20240702,173600,95849040,5300,5300,5300,5300,0
20240702,173500,95849040,5300,5300,5300,5300,0
20240702,173400,95849040,5300,5300,5300,5300,0
20240702,173300,95849040,5300,5300,5300,5300,0
20240702,173200,95849040,5300,5300,5300,5300,184
20240702,173100,95849040,5300,5300,5300,5300,0
20240702,173000,95849040,5300,5300,5300,5300,0
20240702,172900,95849040,5300,5300,5300,5300,0
20240702,172800,95849040,5300,5300,5300,5300,0
20240702,172700,95849040,5300,5300,5300,5300,0
20240702,172600,95849040,5300,5300,5300,5300,0
20240702,172500,95849040,5300,5300,5300,5300,0
20240702,172400,95849040,5300,5300,5300,5300,0
20240702,172300,95849040,5300,5300,5300,5300,0
20240702,172200,95849040,5300,5300,5300,5300,0
20240702,172100,95849040,5300,5300,5300,5300,0
20240702,172000,95849040,5300,5300,5300,5300,0
20240702,171900,95849040,5300,5300,5300,5300,0
20240702,171800,95849040,5300,5300,5300,5300,0
20240702,171700,95849040,5300,5300,5300,5300,0
20240702,171600,95849040,5300,5300,5300,5300,0
20240702,171500,95849040,5300,5300,5300,5300,0
20240702,171400,95849040,5300,5300,5300,5300,0
20240702,171300,95849040,5300,5300,5300,5300,0
20240702,171200,95849040,5300,5300,5300,5300,0
20240702,171100,95849040,5300,5300,5300,5300,0
20240702,171000,95849040,5300,5300,5300,5300,0
20240702,170900,95849040,5300,5300,5300,5300,0
20240702,170800,95849040,5300,5300,5300,5300,0
20240702,170700,95849040,5300,5300,5300,5300,0
20240702,170600,95849040,5300,5300,5300,5300,0
20240702,170500,95849040,5300,5300,5300,5300,0
20240702,170400,95849040,5300,5300,5300,5300,0
20240702,170300,95849040,5300,5300,5300,5300,0
20240702,170200,95849040,5300,5300,5300,5300,184
20240702,170100,95849040,5300,5300,5300,5300,0
20240702,170000,95849040,5300,5300,5300,5300,0
20240702,165900,95849040,5300,5300,5300,5300,0
20240702,165800,95849040,5300,5300,5300,5300,0
20240702,165700,95849040,5300,5300,5300,5300,0
20240702,165600,95849040,5300,5300,5300,5300,0
20240702,165500,95849040,5300,5300,5300,5300,0
20240702,165400,95849040,5300,5300,5300,5300,0
20240702,165300,95849040,5300,5300,5300,5300,0
20240702,165200,95849040,5300,5300,5300,5300,0
20240702,165100,95849040,5300,5300,5300,5300,0
20240702,165000,95849040,5300,5300,5300,5300,0
20240702,164900,95849040,5300,5300,5300,5300,0
20240702,164800,95849040,5300,5300,5300,5300,0
20240702,164700,95849040,5300,5300,5300,5300,0
20240702,164600,95849040,5300,5300,5300,5300,0
20240702,164500,95849040,5300,5300,5300,5300,0
20240702,164400,95849040,5300,5300,5300,5300,0
20240702,164300,95849040,5300,5300,5300,5300,0
20240702,164200,95849040,5300,5300,5300,5300,0
20240702,164100,95849040,5300,5300,5300,5300,0
20240702,164000,95849040,5300,5300,5300,5300,0
20240702,163900,95849040,5300,5300,5300,5300,0
20240702,163800,95849040,5300,5300,5300,5300,0
20240702,163700,95849040,5300,5300,5300,5300,0
20240702,163600,95849040,5300,5300,5300,5300,0
20240702,163500,95849040,5300,5300,5300,5300,0
20240702,163400,95849040,5300,5300,5300,5300,0
20240702,163300,95849040,5300,5300,5300,5300,0
20240702,163200,95849040,5300,5300,5300,5300,184
20240702,163100,95849040,5300,5300,5300,5300,0
20240702,163000,95849040,5300,5300,5300,5300,0
20240702,162900,95849040,5300,5300,5300,5300,0
20240702,162800,95849040,5300,5300,5300,5300,0
20240702,162700,95849040,5300,5300,5300,5300,0
20240702,162600,95849040,5300,5300,5300,5300,0
20240702,162500,95849040,5300,5300,5300,5300,0
20240702,162400,95849040,5300,5300,5300,5300,0
20240702,162300,95849040,5300,5300,5300,5300,0
20240702,162200,95849040,5300,5300,5300,5300,0
20240702,162100,95849040,5300,5300,5300,5300,0
20240702,162000,95849040,5300,5300,5300,5300,0
20240702,161900,95849040,5300,5300,5300,5300,0
20240702,161800,95849040,5300,5300,5300,5300,0
20240702,161700,95849040,5300,5300,5300,5300,0
20240702,161600,95849040,5300,5300,5300,5300,0
20240702,161500,95849040,5300,5300,5300,5300,0
20240702,161400,95849040,5300,5300,5300,5300,0
20240702,161300,95849040,5300,5300,5300,5300,0
20240702,161200,95849040,5300,5300,5300,5300,0
20240702,161100,95849040,5300,5300,5300,5300,0
20240702,161000,95849040,5300,5300,5300,5300,0
20240702,160900,95849040,5300,5300,5300,5300,0
20240702,160800,95849040,5300,5300,5300,5300,0
20240702,160700,95849040,5300,5300,5300,5300,0
20240702,160600,95849040,5300,5300,5300,5300,0
20240702,160500,95849040,5300,5300,5300,5300,0
20240702,160400,95849040,5300,5300,5300,5300,0
20240702,160300,95849040,5300,5300,5300,5300,0
20240702,160200,95849040,5300,5300,5300,5300,184
20240702,160100,95849040,5300,5300,5300,5300,0
20240702,160000,95849040,5300,5300,5300,5300,0
20240702,155900,95849040,5300,5300,5300,5300,0
20240702,155800,95849040,5300,5300,5300,5300,0
20240702,155700,95849040,5300,5300,5300,5300,0
20240702,155600,95849040,5300,5300,5300,5300,0
20240702,155500,95849040,5300,5300,5300,5300,0
20240702,155400,95849040,5300,5300,5300,5300,0
20240702,155300,95849040,5300,5300,5300,5300,0
20240702,155200,95849040,5300,5300,5300,5300,0
20240702,155100,95849040,5300,5300,5300,5300,0
20240702,155000,95849040,5300,5300,5300,5300,0
20240702,154900,95849040,5300,5300,5300,5300,0
20240702,154800,95849040,5300,5300,5300,5300,0
20240702,154700,95849040,5300,5300,5300,5300,0
20240702,154600,95849040,5300,5300,5300,5300,0
20240702,154500,95849040,5300,5300,5300,5300,0
20240702,154400,95849040,5300,5300,5300,5300,0
20240702,154300,95849040,5300,5300,5300,5300,0
20240702,154200,95849040,5300,5300,5300,5300,0
20240702,154100,95849040,5300,5300,5300,5300,0
20240702,154000,95849040,5300,5300,5300,5300,0
20240702,153900,95849040,5300,5300,5300,5300,0
20240702,153800,95849040,5300,5300,5300,5300,0
20240702,153700,95849040,5300,5300,5300,5300,0
20240702,153600,95849040,5300,5300,5300,5300,0
20240702,153500,95849040,5300,5300,5300,5300,0
20240702,153400,95849040,5300,5300,5300,5300,0
20240702,153300,95849040,5300,5300,5300,5300,0
20240702,153200,95849040,5300,5300,5300,5300,184
20240702,153100,95849040,5300,5300,5300,5300,0
20240702,153000,95849040,5300,5300,5300,5300,184
20240702,152900,94873840,5270,5270,5270,5270,0
20240702,152800,94873840,5270,5270,5270,5270,0
20240702,152700,94873840,5270,5270,5270,5270,0
20240702,152600,94873840,5270,5270,5270,5270,0
20240702,152500,94873840,5270,5270,5270,5270,0
20240702,152400,94873840,5270,5270,5270,5270,0
20240702,152300,94873840,5270,5270,5270,5270,0
20240702,152200,94873840,5270,5270,5270,5270,0
20240702,152100,94873840,5270,5270,5270,5270,0
20240702,152000,94873840,5270,5270,5270,5270,0
20240702,151900,94873840,5270,5300,5300,5270,35
20240702,151800,94688370,5300,5300,5300,5300,0
20240702,151700,94688370,5300,5300,5300,5300,1
20240702,151600,94683070,5270,5270,5270,5270,3
20240702,151500,94667260,5300,5300,5300,5270,355
20240702,151400,92787350,5300,5300,5300,5300,0
20240702,151300,92787350,5300,5300,5300,5300,0
20240702,151200,92787350,5300,5300,5300,5300,0
20240702,151100,92787350,5300,5300,5300,5300,10
20240702,151000,92734350,5310,5310,5310,5310,0
20240702,150900,92734350,5310,5310,5310,5310,0
20240702,150800,92734350,5310,5310,5310,5310,0
20240702,150700,92734350,5310,5310,5310,5310,0
20240702,150600,92734350,5310,5310,5310,5310,0
20240702,150500,92734350,5310,5310,5310,5310,0
20240702,150400,92734350,5310,5310,5310,5310,134
20240702,150300,92022810,5310,5310,5310,5310,0
20240702,150200,92022810,5310,5310,5310,5310,0
20240702,150100,92022810,5310,5310,5310,5310,0
20240702,150000,92022810,5310,5300,5310,5300,6
20240702,145900,91990980,5270,5270,5270,5270,0
20240702,145800,91990980,5270,5270,5270,5270,0
20240702,145700,91990980,5270,5280,5280,5270,238
20240702,145600,90734910,5280,5280,5280,5280,0
20240702,145500,90734910,5280,5280,5280,5280,0
20240702,145400,90734910,5280,5280,5280,5280,0
20240702,145300,90734910,5280,5280,5280,5280,0
20240702,145200,90734910,5280,5280,5280,5280,0
20240702,145100,90734910,5280,5280,5280,5280,0
20240702,145000,90734910,5280,5280,5280,5280,12
20240702,144900,90671550,5290,5290,5290,5290,195
20240702,144800,89640000,5290,5290,5290,5290,0
20240702,144700,89640000,5290,5290,5290,5290,1
20240702,144600,89634710,5260,5260,5260,5260,0
20240702,144500,89634710,5260,5260,5260,5260,0
20240702,144400,89634710,5260,5260,5260,5260,0
20240702,144300,89634710,5260,5260,5260,5260,0
20240702,144200,89634710,5260,5260,5260,5260,0
20240702,144100,89634710,5260,5260,5260,5260,0
20240702,144000,89634710,5260,5260,5260,5260,60
20240702,143900,89319110,5260,5260,5260,5260,61
20240702,143800,88998250,5260,5280,5280,5260,2000
20240702,143700,78469060,5300,5300,5300,5300,0
20240702,143600,78469060,5300,5300,5300,5300,62
20240702,143500,78140460,5300,5300,5300,5300,0
20240702,143400,78140460,5300,5300,5300,5300,0
20240702,143300,78140460,5300,5300,5300,5300,0
20240702,143200,78140460,5300,5300,5300,5300,0
20240702,143100,78140460,5300,5300,5300,5300,21
20240702,143000,78029160,5310,5310,5310,5310,0
20240702,142900,78029160,5310,5310,5310,5310,0
20240702,142800,78029160,5310,5310,5310,5310,0
20240702,142700,78029160,5310,5310,5310,5310,0
20240702,142600,78029160,5310,5310,5310,5310,0
20240702,142500,78029160,5310,5310,5310,5310,0
20240702,142400,78029160,5310,5310,5310,5310,1
20240702,142300,78023850,5300,5300,5300,5300,0
20240702,142200,78023850,5300,5300,5300,5300,0
20240702,142100,78023850,5300,5300,5300,5300,0
20240702,142000,78023850,5300,5300,5300,5300,0
20240702,141900,78023850,5300,5300,5300,5300,0
20240702,141800,78023850,5300,5300,5300,5300,100
20240702,141700,77493850,5310,5310,5310,5310,189
20240702,141600,76490260,5310,5310,5310,5310,190
20240702,141500,75481360,5300,5300,5300,5300,0
20240702,141400,75481360,5300,5300,5300,5300,69
20240702,141300,75115660,5300,5300,5300,5300,0
20240702,141200,75115660,5300,5300,5300,5300,0
20240702,141100,75115660,5300,5300,5300,5300,2
20240702,141000,75105060,5280,5280,5280,5280,0
20240702,140900,75105060,5280,5280,5280,5280,0
20240702,140800,75105060,5280,5280,5280,5280,7
20240702,140700,75068100,5310,5310,5310,5310,0
20240702,140600,75068100,5310,5310,5310,5310,0
20240702,140500,75068100,5310,5310,5310,5310,0
20240702,140400,75068100,5310,5310,5310,5310,0
20240702,140300,75068100,5310,5310,5310,5310,0
20240702,140200,75068100,5310,5310,5310,5310,0
20240702,140100,75068100,5310,5310,5310,5310,0
20240702,140000,75068100,5310,5310,5310,5310,0
20240702,135900,75068100,5310,5310,5310,5310,0
20240702,135800,75068100,5310,5310,5310,5310,0
20240702,135700,75068100,5310,5310,5310,5310,0
20240702,135600,75068100,5310,5310,5310,5310,0
20240702,135500,75068100,5310,5310,5310,5310,0
20240702,135400,75068100,5310,5310,5310,5310,1
20240702,135300,75062790,5310,5310,5310,5310,0
20240702,135200,75062790,5310,5310,5310,5310,0
20240702,135100,75062790,5310,5310,5310,5310,0
20240702,135000,75062790,5310,5310,5310,5310,0
20240702,134900,75062790,5310,5310,5310,5310,0
20240702,134800,75062790,5310,5310,5310,5310,1
20240702,134700,75057480,5320,5320,5320,5320,0
20240702,134600,75057480,5320,5320,5320,5320,0
20240702,134500,75057480,5320,5320,5320,5320,0
20240702,134400,75057480,5320,5320,5320,5320,0
20240702,134300,75057480,5320,5320,5320,5320,0
20240702,134200,75057480,5320,5320,5320,5320,0
20240702,134100,75057480,5320,5320,5320,5320,0
20240702,134000,75057480,5320,5320,5320,5320,0
20240702,133900,75057480,5320,5320,5320,5320,0
20240702,133800,75057480,5320,5320,5320,5320,0
20240702,133700,75057480,5320,5320,5320,5320,0
20240702,133600,75057480,5320,5320,5320,5320,369
20240702,133500,73094400,5330,5330,5330,5330,0
20240702,133400,73094400,5330,5330,5330,5330,0
20240702,133300,73094400,5330,5330,5330,5330,0
20240702,133200,73094400,5330,5330,5330,5330,0
20240702,133100,73094400,5330,5330,5330,5330,1
20240702,133000,73089070,5340,5340,5340,5340,0
20240702,132900,73089070,5340,5340,5340,5340,1
20240702,132800,73083730,5340,5340,5340,5340,0
20240702,132700,73083730,5340,5340,5340,5340,0
20240702,132600,73083730,5340,5340,5340,5340,0
20240702,132500,73083730,5340,5340,5340,5340,0
20240702,132400,73083730,5340,5340,5340,5340,10
20240702,132300,73030330,5320,5320,5320,5320,1
20240702,132200,73025010,5330,5330,5330,5330,0
20240702,132100,73025010,5330,5330,5330,5330,0
20240702,132000,73025010,5330,5330,5330,5330,0
20240702,131900,73025010,5330,5330,5330,5330,557
20240702,131800,70056200,5340,5340,5340,5340,0
20240702,131700,70056200,5340,5340,5340,5340,1
20240702,131600,70050860,5320,5320,5320,5320,0
20240702,131500,70050860,5320,5320,5320,5320,0
20240702,131400,70050860,5320,5320,5320,5320,10
20240702,131300,69997660,5330,5330,5330,5330,0
20240702,131200,69997660,5330,5330,5330,5330,0
20240702,131100,69997660,5330,5330,5330,5330,0
20240702,131000,69997660,5330,5330,5330,5330,0
20240702,130900,69997660,5330,5330,5330,5330,0
20240702,130800,69997660,5330,5330,5330,5330,0
20240702,130700,69997660,5330,5330,5330,5330,0
20240702,130600,69997660,5330,5330,5330,5330,159
20240702,130500,69150190,5330,5320,5330,5320,8
20240702,130400,69107620,5310,5310,5310,5310,0
20240702,130300,69107620,5310,5310,5310,5310,0
20240702,130200,69107620,5310,5310,5310,5310,0
20240702,130100,69107620,5310,5310,5310,5310,131
20240702,130000,68412010,5300,5300,5300,5300,0
20240702,125900,68412010,5300,5300,5300,5300,131
20240702,125800,67717710,5290,5290,5290,5290,0
20240702,125700,67717710,5290,5290,5290,5290,20
20240702,125600,67611910,5290,5290,5290,5290,0
20240702,125500,67611910,5290,5290,5290,5290,20
20240702,125400,67506110,5280,5280,5280,5280,0
20240702,125300,67506110,5280,5280,5280,5280,0
20240702,125200,67506110,5280,5280,5280,5280,0
20240702,125100,67506110,5280,5280,5280,5280,0
20240702,125000,67506110,5280,5280,5280,5280,10
20240702,124900,67453310,5270,5270,5270,5270,2
20240702,124800,67442770,5270,5270,5270,5270,20
20240702,124700,67337370,5280,5280,5280,5280,0
20240702,124600,67337370,5280,5280,5280,5280,0
20240702,124500,67337370,5280,5280,5280,5280,0
20240702,124400,67337370,5280,5280,5280,5280,0
20240702,124300,67337370,5280,5280,5280,5280,0
20240702,124200,67337370,5280,5280,5280,5280,179
20240702,124100,66392250,5300,5300,5300,5300,0
20240702,124000,66392250,5300,5300,5300,5300,0
20240702,123900,66392250,5300,5300,5300,5300,0
20240702,123800,66392250,5300,5300,5300,5280,21
20240702,123700,66281310,5280,5280,5280,5280,189
20240702,123600,65283390,5300,5300,5300,5300,0
20240702,123500,65283390,5300,5300,5300,5300,0
20240702,123400,65283390,5300,5300,5300,5300,0
20240702,123300,65283390,5300,5300,5300,5300,0
20240702,123200,65283390,5300,5300,5300,5300,1
20240702,123100,65278090,5300,5300,5300,5300,0
20240702,123000,65278090,5300,5300,5300,5300,0
20240702,122900,65278090,5300,5300,5300,5300,1
20240702,122800,65272790,5300,5300,5300,5300,0
20240702,122700,65272790,5300,5300,5300,5300,4
20240702,122600,65251590,5300,5300,5300,5300,0
20240702,122500,65251590,5300,5300,5300,5300,0
20240702,122400,65251590,5300,5300,5300,5300,0
20240702,122300,65251590,5300,5300,5300,5300,2
20240702,122200,65240990,5300,5300,5300,5300,0
20240702,122100,65240990,5300,5300,5300,5300,0
20240702,122000,65240990,5300,5300,5300,5300,0
20240702,121900,65240990,5300,5300,5300,5300,0
20240702,121800,65240990,5300,5300,5300,5300,0
20240702,121700,65240990,5300,5300,5300,5300,0
20240702,121600,65240990,5300,5300,5300,5300,0
20240702,121500,65240990,5300,5300,5300,5300,0
20240702,121400,65240990,5300,5300,5300,5300,0
20240702,121300,65240990,5300,5300,5300,5300,0
20240702,121200,65240990,5300,5300,5300,5300,0
20240702,121100,65240990,5300,5300,5300,5300,0
20240702,121000,65240990,5300,5300,5300,5300,0
20240702,120900,65240990,5300,5300,5300,5300,0
20240702,120800,65240990,5300,5300,5300,5300,0
20240702,120700,65240990,5300,5300,5300,5300,0
20240702,120600,65240990,5300,5300,5300,5300,0
20240702,120500,65240990,5300,5300,5300,5300,7
20240702,120400,65203890,5300,5300,5300,5300,0
20240702,120300,65203890,5300,5300,5300,5300,0
20240702,120200,65203890,5300,5300,5300,5300,0
20240702,120100,65203890,5300,5300,5300,5300,0
20240702,120000,65203890,5300,5300,5300,5300,33
20240702,115900,65028990,5300,5300,5300,5300,0
20240702,115800,65028990,5300,5300,5300,5300,0
20240702,115700,65028990,5300,5300,5300,5300,0
20240702,115600,65028990,5300,5300,5300,5300,0
20240702,115500,65028990,5300,5300,5300,5300,0
20240702,115400,65028990,5300,5300,5300,5300,0
20240702,115300,65028990,5300,5300,5300,5300,0
20240702,115200,65028990,5300,5300,5300,5300,0
20240702,115100,65028990,5300,5300,5300,5300,0
20240702,115000,65028990,5300,5300,5300,5300,0
20240702,114900,65028990,5300,5300,5300,5300,0
20240702,114800,65028990,5300,5300,5300,5300,0
20240702,114700,65028990,5300,5300,5300,5300,0
20240702,114600,65028990,5300,5300,5300,5300,0
20240702,114500,65028990,5300,5300,5300,5300,0
20240702,114400,65028990,5300,5300,5300,5300,0
20240702,114300,65028990,5300,5300,5300,5300,95
20240702,114200,64525490,5310,5310,5310,5310,0
20240702,114100,64525490,5310,5310,5310,5310,3
20240702,114000,64509560,5320,5320,5320,5320,0
20240702,113900,64509560,5320,5320,5320,5320,0
20240702,113800,64509560,5320,5320,5320,5320,0
20240702,113700,64509560,5320,5320,5320,5320,0
20240702,113600,64509560,5320,5320,5320,5320,0
20240702,113500,64509560,5320,5320,5320,5320,7
20240702,113400,64472320,5320,5320,5320,5320,0
20240702,113300,64472320,5320,5320,5320,5320,0
20240702,113200,64472320,5320,5270,5320,5250,1009
20240702,113100,59171380,5300,5300,5300,5300,0
20240702,113000,59171380,5300,5300,5300,5300,0
20240702,112900,59171380,5300,5300,5300,5300,0
20240702,112800,59171380,5300,5300,5300,5300,0
20240702,112700,59171380,5300,5310,5310,5300,147
20240702,112600,58391810,5310,5310,5310,5310,150
20240702,112500,57595310,5370,5370,5370,5370,2
20240702,112400,57584570,5370,5310,5380,5310,154
20240702,112300,56765570,5300,5300,5300,5300,0
20240702,112200,56765570,5300,5300,5300,5300,0
20240702,112100,56765570,5300,5300,5300,5300,58
20240702,112000,56458170,5300,5300,5300,5300,0
20240702,111900,56458170,5300,5300,5300,5300,0
20240702,111800,56458170,5300,5300,5300,5300,0
20240702,111700,56458170,5300,5300,5300,5300,0
20240702,111600,56458170,5300,5280,5300,5280,629
20240702,111500,53130750,5270,5260,5270,5260,3429
20240702,111400,35059970,5260,5260,5260,5260,0
20240702,111300,35059970,5260,5260,5260,5260,0
20240702,111200,35059970,5260,5260,5260,5260,0
20240702,111100,35059970,5260,5260,5260,5260,0
20240702,111000,35059970,5260,5260,5260,5260,0
20240702,110900,35059970,5260,5260,5260,5260,0
20240702,110800,35059970,5260,5260,5260,5260,0
20240702,110700,35059970,5260,5260,5260,5260,0
20240702,110600,35059970,5260,5260,5260,5260,0
20240702,110500,35059970,5260,5260,5260,5260,0
20240702,110400,35059970,5260,5260,5260,5260,0
20240702,110300,35059970,5260,5260,5260,5260,0
20240702,110200,35059970,5260,5260,5260,5260,0
20240702,110100,35059970,5260,5260,5260,5260,0
20240702,110000,35059970,5260,5260,5260,5260,21
20240702,105900,34949510,5260,5260,5260,5260,0
20240702,105800,34949510,5260,5260,5260,5260,0
20240702,105700,34949510,5260,5260,5260,5260,1
20240702,105600,34944250,5270,5270,5270,5270,0
20240702,105500,34944250,5270,5270,5270,5270,0
20240702,105400,34944250,5270,5270,5270,5270,0
20240702,105300,34944250,5270,5270,5270,5270,0
20240702,105200,34944250,5270,5270,5270,5270,0
20240702,105100,34944250,5270,5270,5270,5270,0
20240702,105000,34944250,5270,5270,5270,5270,0
20240702,104900,34944250,5270,5270,5270,5270,11
20240702,104800,34886280,5260,5260,5260,5260,200
20240702,104700,33834280,5270,5270,5270,5270,0
20240702,104600,33834280,5270,5270,5270,5270,0
20240702,104500,33834280,5270,5270,5270,5270,0
20240702,104400,33834280,5270,5270,5270,5270,0
20240702,104300,33834280,5270,5270,5270,5270,0
20240702,104200,33834280,5270,5270,5270,5270,0
20240702,104100,33834280,5270,5270,5270,5270,0
20240702,104000,33834280,5270,5270,5270,5270,0
20240702,103900,33834280,5270,5270,5270,5270,26
20240702,103800,33697260,5270,5270,5270,5270,5
20240702,103700,33670910,5250,5250,5250,5250,234
20240702,103600,32442410,5250,5250,5250,5250,0
20240702,103500,32442410,5250,5250,5250,5250,0
20240702,103400,32442410,5250,5250,5250,5250,44
20240702,103300,32211410,5270,5270,5270,5270,0
20240702,103200,32211410,5270,5270,5270,5270,8
20240702,103100,32169250,5270,5270,5270,5270,1
20240702,103000,32163980,5250,5250,5250,5250,113
20240702,102900,31570730,5250,5250,5250,5250,0
20240702,102800,31570730,5250,5250,5250,5250,0
20240702,102700,31570730,5250,5250,5250,5250,0
20240702,102600,31570730,5250,5250,5250,5250,0
20240702,102500,31570730,5250,5250,5250,5250,0
20240702,102400,31570730,5250,5250,5250,5250,0
20240702,102300,31570730,5250,5250,5250,5250,0
20240702,102200,31570730,5250,5250,5250,5250,0
20240702,102100,31570730,5250,5250,5250,5250,0
20240702,102000,31570730,5250,5250,5250,5250,0
20240702,101900,31570730,5250,5250,5250,5250,1
20240702,101800,31565480,5230,5230,5230,5230,90
20240702,101700,31094780,5250,5250,5250,5250,0
20240702,101600,31094780,5250,5250,5250,5250,0
20240702,101500,31094780,5250,5250,5250,5250,10
20240702,101400,31042280,5250,5250,5250,5250,0
20240702,101300,31042280,5250,5250,5250,5250,0
20240702,101200,31042280,5250,5250,5250,5250,1
20240702,101100,31037030,5250,5250,5250,5250,0
20240702,101000,31037030,5250,5250,5250,5250,1
20240702,100900,31031780,5240,5240,5240,5240,112
20240702,100800,30444900,5250,5230,5250,5230,294
20240702,100700,28907140,5230,5230,5230,5230,0
20240702,100600,28907140,5230,5230,5230,5230,0
20240702,100500,28907140,5230,5230,5230,5230,0
20240702,100400,28907140,5230,5230,5230,5230,191
20240702,100300,27908210,5240,5240,5240,5240,205
20240702,100200,26834010,5240,5240,5240,5240,449
20240702,100100,24481250,5250,5250,5250,5250,0
20240702,100000,24481250,5250,5250,5250,5250,0
20240702,095900,24481250,5250,5250,5250,5250,0
20240702,095800,24481250,5250,5250,5250,5250,5
20240702,095700,24455000,5250,5250,5250,5250,10
20240702,095600,24402500,5250,5250,5250,5250,0
20240702,095500,24402500,5250,5250,5250,5250,0
20240702,095400,24402500,5250,5250,5250,5250,2
20240702,095300,24392000,5250,5250,5250,5250,0
20240702,095200,24392000,5250,5250,5250,5250,1
20240702,095100,24386750,5250,5250,5250,5250,0
20240702,095000,24386750,5250,5250,5250,5250,0
20240702,094900,24386750,5250,5250,5250,5250,0
20240702,094800,24386750,5250,5250,5250,5250,1
20240702,094700,24381500,5220,5220,5220,5220,0
20240702,094600,24381500,5220,5220,5220,5220,0
20240702,094500,24381500,5220,5220,5220,5220,0
20240702,094400,24381500,5220,5220,5220,5220,0
20240702,094300,24381500,5220,5230,5250,5220,539
20240702,094200,21562400,5250,5250,5250,5250,1
20240702,094100,21557150,5250,5230,5250,5230,53
20240702,094000,21279900,5260,5260,5260,5260,0
20240702,093900,21279900,5260,5260,5260,5260,0
20240702,093800,21279900,5260,5260,5260,5260,1
20240702,093700,21274640,5290,5290,5290,5290,0
20240702,093600,21274640,5290,5240,5290,5230,550
20240702,093500,18391950,5240,5240,5240,5240,601
20240702,093400,15242710,5240,5240,5240,5240,0
20240702,093300,15242710,5240,5240,5240,5240,0
20240702,093200,15242710,5240,5260,5260,5240,509
20240702,093100,12570810,5260,5260,5260,5260,157
20240702,093000,11744990,5270,5270,5270,5270,5
20240702,092900,11718640,5270,5270,5270,5270,218
20240702,092800,10569780,5270,5270,5270,5270,0
20240702,092700,10569780,5270,5270,5270,5270,0
20240702,092600,10569780,5270,5270,5270,5270,0
20240702,092500,10569780,5270,5270,5270,5270,0
20240702,092400,10569780,5270,5270,5270,5270,0
20240702,092300,10569780,5270,5270,5270,5270,0
20240702,092200,10569780,5270,5270,5270,5270,1
20240702,092100,10564510,5270,5270,5270,5270,0
20240702,092000,10564510,5270,5270,5270,5270,0
20240702,091900,10564510,5270,5270,5270,5270,0
20240702,091800,10564510,5270,5270,5270,5270,185
20240702,091700,9589560,5270,5280,5280,5270,242
20240702,091600,8312200,5280,5280,5280,5280,0
20240702,091500,8312200,5280,5280,5280,5280,0
20240702,091400,8312200,5280,5280,5280,5280,1
20240702,091300,8306920,5280,5280,5280,5280,6
20240702,091200,8275240,5280,5280,5280,5280,30
20240702,091100,8116840,5280,5280,5280,5280,0
20240702,091000,8116840,5280,5280,5280,5280,0
20240702,090900,8116840,5280,5290,5290,5280,5
20240702,090800,8090400,5290,5290,5290,5290,1
20240702,090700,8085110,5290,5290,5290,5290,1
20240702,090600,8079820,5290,5290,5290,5290,3
20240702,090500,8063950,5290,5290,5290,5290,29
20240702,090400,7910540,5300,5300,5300,5300,1
20240702,090300,7905240,5300,5300,5300,5300,81
20240702,090200,7475940,5300,5300,5300,5300,20
20240702,090100,7369940,5300,5310,5310,5300,328
20240702,090000,5628270,5310,5250,5320,5250,1072