KissMeData/072870/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,195500,108587340,11340,11340,11340,11340,371
20240703,195400,108587340,11340,11340,11340,11340,0
20240703,195300,108587340,11340,11340,11340,11340,0
20240703,195200,108587340,11340,11340,11340,11340,0
20240703,195100,108587340,11340,11340,11340,11340,0
20240703,195000,108587340,11340,11340,11340,11340,0
20240703,194900,108587340,11340,11340,11340,11340,0
20240703,194800,108587340,11340,11340,11340,11340,0
20240703,194700,108587340,11340,11340,11340,11340,0
20240703,194600,108587340,11340,11340,11340,11340,0
20240703,194500,108587340,11340,11340,11340,11340,0
20240703,194400,108587340,11340,11340,11340,11340,0
20240703,194300,108587340,11340,11340,11340,11340,0
20240703,194200,108587340,11340,11340,11340,11340,0
20240703,194100,108587340,11340,11340,11340,11340,0
20240703,194000,108587340,11340,11340,11340,11340,0
20240703,193900,108587340,11340,11340,11340,11340,0
20240703,193800,108587340,11340,11340,11340,11340,0
20240703,193700,108587340,11340,11340,11340,11340,0
20240703,193600,108587340,11340,11340,11340,11340,0
20240703,193500,108587340,11340,11340,11340,11340,0
20240703,193400,108587340,11340,11340,11340,11340,0
20240703,193300,108587340,11340,11340,11340,11340,0
20240703,193200,108587340,11340,11340,11340,11340,0
20240703,193100,108587340,11340,11340,11340,11340,0
20240703,193000,108587340,11340,11340,11340,11340,0
20240703,192900,108587340,11340,11340,11340,11340,0
20240703,192800,108587340,11340,11340,11340,11340,0
20240703,192700,108587340,11340,11340,11340,11340,0
20240703,192600,108587340,11340,11340,11340,11340,0
20240703,192500,108587340,11340,11340,11340,11340,371
20240703,192400,108587340,11340,11340,11340,11340,0
20240703,192300,108587340,11340,11340,11340,11340,0
20240703,192200,108587340,11340,11340,11340,11340,0
20240703,192100,108587340,11340,11340,11340,11340,0
20240703,192000,108587340,11340,11340,11340,11340,0
20240703,191900,108587340,11340,11340,11340,11340,0
20240703,191800,108587340,11340,11340,11340,11340,0
20240703,191700,108587340,11340,11340,11340,11340,0
20240703,191600,108587340,11340,11340,11340,11340,0
20240703,191500,108587340,11340,11340,11340,11340,0
20240703,191400,108587340,11340,11340,11340,11340,0
20240703,191300,108587340,11340,11340,11340,11340,0
20240703,191200,108587340,11340,11340,11340,11340,0
20240703,191100,108587340,11340,11340,11340,11340,0
20240703,191000,108587340,11340,11340,11340,11340,0
20240703,190900,108587340,11340,11340,11340,11340,0
20240703,190800,108587340,11340,11340,11340,11340,0
20240703,190700,108587340,11340,11340,11340,11340,0
20240703,190600,108587340,11340,11340,11340,11340,0
20240703,190500,108587340,11340,11340,11340,11340,0
20240703,190400,108587340,11340,11340,11340,11340,0
20240703,190300,108587340,11340,11340,11340,11340,0
20240703,190200,108587340,11340,11340,11340,11340,0
20240703,190100,108587340,11340,11340,11340,11340,0
20240703,190000,108587340,11340,11340,11340,11340,0
20240703,185900,108587340,11340,11340,11340,11340,0
20240703,185800,108587340,11340,11340,11340,11340,0
20240703,185700,108587340,11340,11340,11340,11340,0
20240703,185600,108587340,11340,11340,11340,11340,0
20240703,185500,108587340,11340,11340,11340,11340,371
20240703,185400,108587340,11340,11340,11340,11340,0
20240703,185300,108587340,11340,11340,11340,11340,0
20240703,185200,108587340,11340,11340,11340,11340,0
20240703,185100,108587340,11340,11340,11340,11340,0
20240703,185000,108587340,11340,11340,11340,11340,0
20240703,184900,108587340,11340,11340,11340,11340,0
20240703,184800,108587340,11340,11340,11340,11340,0
20240703,184700,108587340,11340,11340,11340,11340,0
20240703,184600,108587340,11340,11340,11340,11340,0
20240703,184500,108587340,11340,11340,11340,11340,0
20240703,184400,108587340,11340,11340,11340,11340,0
20240703,184300,108587340,11340,11340,11340,11340,0
20240703,184200,108587340,11340,11340,11340,11340,0
20240703,184100,108587340,11340,11340,11340,11340,0
20240703,184000,108587340,11340,11340,11340,11340,0
20240703,183900,108587340,11340,11340,11340,11340,0
20240703,183800,108587340,11340,11340,11340,11340,0
20240703,183700,108587340,11340,11340,11340,11340,0
20240703,183600,108587340,11340,11340,11340,11340,0
20240703,183500,108587340,11340,11340,11340,11340,0
20240703,183400,108587340,11340,11340,11340,11340,0
20240703,183300,108587340,11340,11340,11340,11340,0
20240703,183200,108587340,11340,11340,11340,11340,0
20240703,183100,108587340,11340,11340,11340,11340,0
20240703,183000,108587340,11340,11340,11340,11340,0
20240703,182900,108587340,11340,11340,11340,11340,0
20240703,182800,108587340,11340,11340,11340,11340,0
20240703,182700,108587340,11340,11340,11340,11340,0
20240703,182600,108587340,11340,11340,11340,11340,0
20240703,182500,108587340,11340,11340,11340,11340,371
20240703,182400,108587340,11340,11340,11340,11340,0
20240703,182300,108587340,11340,11340,11340,11340,0
20240703,182200,108587340,11340,11340,11340,11340,0
20240703,182100,108587340,11340,11340,11340,11340,0
20240703,182000,108587340,11340,11340,11340,11340,0
20240703,181900,108587340,11340,11340,11340,11340,0
20240703,181800,108587340,11340,11340,11340,11340,0
20240703,181700,108587340,11340,11340,11340,11340,0
20240703,181600,108587340,11340,11340,11340,11340,0
20240703,181500,108587340,11340,11340,11340,11340,0
20240703,181400,108587340,11340,11340,11340,11340,0
20240703,181300,108587340,11340,11340,11340,11340,0
20240703,181200,108587340,11340,11340,11340,11340,0
20240703,181100,108587340,11340,11340,11340,11340,0
20240703,181000,108587340,11340,11340,11340,11340,0
20240703,180900,108587340,11340,11340,11340,11340,0
20240703,180800,108587340,11340,11340,11340,11340,0
20240703,180700,108587340,11340,11340,11340,11340,0
20240703,180600,108587340,11340,11340,11340,11340,0
20240703,180500,108587340,11340,11340,11340,11340,0
20240703,180400,108587340,11340,11340,11340,11340,0
20240703,180300,108587340,11340,11340,11340,11340,0
20240703,180200,108587340,11340,11340,11340,11340,0
20240703,180100,108587340,11340,11340,11340,11340,0
20240703,180000,108587340,11340,11340,11340,11340,0
20240703,175900,108587340,11340,11340,11340,11340,0
20240703,175800,108587340,11340,11340,11340,11340,0
20240703,175700,108587340,11340,11340,11340,11340,0
20240703,175600,108587340,11340,11340,11340,11340,0
20240703,175500,108587340,11340,11340,11340,11340,371
20240703,175400,108587340,11340,11340,11340,11340,0
20240703,175300,108587340,11340,11340,11340,11340,0
20240703,175200,108587340,11340,11340,11340,11340,0
20240703,175100,108587340,11340,11340,11340,11340,0
20240703,175000,108587340,11340,11340,11340,11340,0
20240703,174900,108587340,11340,11340,11340,11340,0
20240703,174800,108587340,11340,11340,11340,11340,0
20240703,174700,108587340,11340,11340,11340,11340,0
20240703,174600,108587340,11340,11340,11340,11340,0
20240703,174500,108587340,11340,11340,11340,11340,0
20240703,174400,108587340,11340,11340,11340,11340,0
20240703,174300,108587340,11340,11340,11340,11340,0
20240703,174200,108587340,11340,11340,11340,11340,0
20240703,174100,108587340,11340,11340,11340,11340,0
20240703,174000,108587340,11340,11340,11340,11340,0
20240703,173900,108587340,11340,11340,11340,11340,0
20240703,173800,108587340,11340,11340,11340,11340,0
20240703,173700,108587340,11340,11340,11340,11340,0
20240703,173600,108587340,11340,11340,11340,11340,0
20240703,173500,108587340,11340,11340,11340,11340,0
20240703,173400,108587340,11340,11340,11340,11340,0
20240703,173300,108587340,11340,11340,11340,11340,0
20240703,173200,108587340,11340,11340,11340,11340,0
20240703,173100,108587340,11340,11340,11340,11340,0
20240703,173000,108587340,11340,11340,11340,11340,0
20240703,172900,108587340,11340,11340,11340,11340,0
20240703,172800,108587340,11340,11340,11340,11340,0
20240703,172700,108587340,11340,11340,11340,11340,0
20240703,172600,108587340,11340,11340,11340,11340,0
20240703,172500,108587340,11340,11340,11340,11340,371
20240703,172400,108587340,11340,11340,11340,11340,0
20240703,172300,108587340,11340,11340,11340,11340,0
20240703,172200,108587340,11340,11340,11340,11340,0
20240703,172100,108587340,11340,11340,11340,11340,0
20240703,172000,108587340,11340,11340,11340,11340,0
20240703,171900,108587340,11340,11340,11340,11340,0
20240703,171800,108587340,11340,11340,11340,11340,0
20240703,171700,108587340,11340,11340,11340,11340,0
20240703,171600,108587340,11340,11340,11340,11340,0
20240703,171500,108587340,11340,11340,11340,11340,0
20240703,171400,108587340,11340,11340,11340,11340,0
20240703,171300,108587340,11340,11340,11340,11340,0
20240703,171200,108587340,11340,11340,11340,11340,0
20240703,171100,108587340,11340,11340,11340,11340,0
20240703,171000,108587340,11340,11340,11340,11340,0
20240703,170900,108587340,11340,11340,11340,11340,0
20240703,170800,108587340,11340,11340,11340,11340,0
20240703,170700,108587340,11340,11340,11340,11340,0
20240703,170600,108587340,11340,11340,11340,11340,0
20240703,170500,108587340,11340,11340,11340,11340,0
20240703,170400,108587340,11340,11340,11340,11340,0
20240703,170300,108587340,11340,11340,11340,11340,0
20240703,170200,108587340,11340,11340,11340,11340,0
20240703,170100,108587340,11340,11340,11340,11340,0
20240703,170000,108587340,11340,11340,11340,11340,0
20240703,165900,108587340,11340,11340,11340,11340,0
20240703,165800,108587340,11340,11340,11340,11340,0
20240703,165700,108587340,11340,11340,11340,11340,0
20240703,165600,108587340,11340,11340,11340,11340,0
20240703,165500,108587340,11340,11340,11340,11340,371
20240703,165400,108587340,11340,11340,11340,11340,0
20240703,165300,108587340,11340,11340,11340,11340,0
20240703,165200,108587340,11340,11340,11340,11340,0
20240703,165100,108587340,11340,11340,11340,11340,0
20240703,165000,108587340,11340,11340,11340,11340,0
20240703,164900,108587340,11340,11340,11340,11340,0
20240703,164800,108587340,11340,11340,11340,11340,0
20240703,164700,108587340,11340,11340,11340,11340,0
20240703,164600,108587340,11340,11340,11340,11340,0
20240703,164500,108587340,11340,11340,11340,11340,0
20240703,164400,108587340,11340,11340,11340,11340,0
20240703,164300,108587340,11340,11340,11340,11340,0
20240703,164200,108587340,11340,11340,11340,11340,0
20240703,164100,108587340,11340,11340,11340,11340,0
20240703,164000,108587340,11340,11340,11340,11340,0
20240703,163900,108587340,11340,11340,11340,11340,0
20240703,163800,108587340,11340,11340,11340,11340,0
20240703,163700,108587340,11340,11340,11340,11340,0
20240703,163600,108587340,11340,11340,11340,11340,0
20240703,163500,108587340,11340,11340,11340,11340,0
20240703,163400,108587340,11340,11340,11340,11340,0
20240703,163300,108587340,11340,11340,11340,11340,0
20240703,163200,108587340,11340,11340,11340,11340,0
20240703,163100,108587340,11340,11340,11340,11340,0
20240703,163000,108587340,11340,11340,11340,11340,0
20240703,162900,108587340,11340,11340,11340,11340,0
20240703,162800,108587340,11340,11340,11340,11340,0
20240703,162700,108587340,11340,11340,11340,11340,0
20240703,162600,108587340,11340,11340,11340,11340,0
20240703,162500,108587340,11340,11340,11340,11340,371
20240703,162400,108587340,11340,11340,11340,11340,0
20240703,162300,108587340,11340,11340,11340,11340,0
20240703,162200,108587340,11340,11340,11340,11340,0
20240703,162100,108587340,11340,11340,11340,11340,0
20240703,162000,108587340,11340,11340,11340,11340,0
20240703,161900,108587340,11340,11340,11340,11340,0
20240703,161800,108587340,11340,11340,11340,11340,0
20240703,161700,108587340,11340,11340,11340,11340,0
20240703,161600,108587340,11340,11340,11340,11340,0
20240703,161500,108587340,11340,11340,11340,11340,0
20240703,161400,108587340,11340,11340,11340,11340,0
20240703,161300,108587340,11340,11340,11340,11340,0
20240703,161200,108587340,11340,11340,11340,11340,0
20240703,161100,108587340,11340,11340,11340,11340,0
20240703,161000,108587340,11340,11340,11340,11340,0
20240703,160900,108587340,11340,11340,11340,11340,0
20240703,160800,108587340,11340,11340,11340,11340,0
20240703,160700,108587340,11340,11340,11340,11340,0
20240703,160600,108587340,11340,11340,11340,11340,0
20240703,160500,108587340,11340,11340,11340,11340,0
20240703,160400,108587340,11340,11340,11340,11340,0
20240703,160300,108587340,11340,11340,11340,11340,0
20240703,160200,108587340,11340,11340,11340,11340,0
20240703,160100,108587340,11340,11340,11340,11340,0
20240703,160000,108587340,11340,11340,11340,11340,0
20240703,155900,108587340,11340,11340,11340,11340,0
20240703,155800,108587340,11340,11340,11340,11340,0
20240703,155700,108587340,11340,11340,11340,11340,0
20240703,155600,108587340,11340,11340,11340,11340,0
20240703,155500,108587340,11340,11340,11340,11340,371
20240703,155400,108587340,11340,11340,11340,11340,0
20240703,155300,108587340,11340,11340,11340,11340,0
20240703,155200,108587340,11340,11340,11340,11340,0
20240703,155100,108587340,11340,11340,11340,11340,0
20240703,155000,108587340,11340,11340,11340,11340,0
20240703,154900,108587340,11340,11340,11340,11340,0
20240703,154800,108587340,11340,11340,11340,11340,0
20240703,154700,108587340,11340,11340,11340,11340,0
20240703,154600,108587340,11340,11340,11340,11340,0
20240703,154500,108587340,11340,11340,11340,11340,0
20240703,154400,108587340,11340,11340,11340,11340,0
20240703,154300,108587340,11340,11340,11340,11340,0
20240703,154200,108587340,11340,11340,11340,11340,0
20240703,154100,108587340,11340,11340,11340,11340,0
20240703,154000,108587340,11340,11340,11340,11340,0
20240703,153900,108587340,11340,11340,11340,11340,0
20240703,153800,108587340,11340,11340,11340,11340,0
20240703,153700,108587340,11340,11340,11340,11340,0
20240703,153600,108587340,11340,11340,11340,11340,0
20240703,153500,108587340,11340,11340,11340,11340,0
20240703,153400,108587340,11340,11340,11340,11340,0
20240703,153300,108587340,11340,11340,11340,11340,0
20240703,153200,108587340,11340,11340,11340,11340,0
20240703,153100,108587340,11340,11340,11340,11340,0
20240703,153000,108587340,11340,11340,11340,11340,371
20240703,152900,104380200,11240,11240,11240,11240,0
20240703,152800,104380200,11240,11240,11240,11240,0
20240703,152700,104380200,11240,11240,11240,11240,0
20240703,152600,104380200,11240,11240,11240,11240,0
20240703,152500,104380200,11240,11240,11240,11240,0
20240703,152400,104380200,11240,11240,11240,11240,0
20240703,152300,104380200,11240,11240,11240,11240,0
20240703,152200,104380200,11240,11240,11240,11240,0
20240703,152100,104380200,11240,11240,11240,11240,0
20240703,152000,104380200,11240,11240,11240,11240,0
20240703,151900,104380200,11240,11250,11250,11240,67
20240703,151800,103626810,11320,11320,11320,11320,245
20240703,151700,100853410,11330,11330,11330,11330,0
20240703,151600,100853410,11330,11330,11330,11330,0
20240703,151500,100853410,11330,11330,11330,11330,0
20240703,151400,100853410,11330,11260,11330,11260,245
20240703,151300,98091150,11250,11260,11260,11250,3
20240703,151200,98057390,11250,11250,11250,11250,0
20240703,151100,98057390,11250,11250,11250,11250,16
20240703,151000,97877390,11260,11260,11260,11260,5
20240703,150900,97821090,11260,11260,11260,11260,1
20240703,150800,97809830,11240,11240,11240,11240,0
20240703,150700,97809830,11240,11240,11240,11240,0
20240703,150600,97809830,11240,11240,11240,11240,100
20240703,150500,96685830,11240,11240,11240,11240,0
20240703,150400,96685830,11240,11240,11240,11240,0
20240703,150300,96685830,11240,11240,11240,11240,0
20240703,150200,96685830,11240,11240,11240,11240,0
20240703,150100,96685830,11240,11240,11240,11240,0
20240703,150000,96685830,11240,11240,11240,11240,1
20240703,145900,96674590,11240,11240,11240,11240,0
20240703,145800,96674590,11240,11240,11240,11240,0
20240703,145700,96674590,11240,11250,11250,11240,60
20240703,145600,95999890,11250,11250,11250,11240,525
20240703,145500,90098300,11250,11250,11250,11250,0
20240703,145400,90098300,11250,11250,11250,11250,0
20240703,145300,90098300,11250,11250,11250,11250,0
20240703,145200,90098300,11250,11250,11250,11250,2
20240703,145100,90075800,11250,11250,11250,11250,0
20240703,145000,90075800,11250,11250,11250,11250,0
20240703,144900,90075800,11250,11250,11250,11250,0
20240703,144800,90075800,11250,11250,11250,11250,0
20240703,144700,90075800,11250,11250,11250,11250,0
20240703,144600,90075800,11250,11250,11250,11250,5
20240703,144500,90019550,11250,11250,11250,11250,0
20240703,144400,90019550,11250,11250,11250,11250,0
20240703,144300,90019550,11250,11250,11250,11250,167
20240703,144200,88140800,11270,11270,11270,11270,0
20240703,144100,88140800,11270,11270,11270,11270,0
20240703,144000,88140800,11270,11270,11270,11270,0
20240703,143900,88140800,11270,11270,11270,11270,0
20240703,143800,88140800,11270,11270,11270,11270,0
20240703,143700,88140800,11270,11270,11270,11270,0
20240703,143600,88140800,11270,11270,11270,11270,0
20240703,143500,88140800,11270,11270,11270,11270,0
20240703,143400,88140800,11270,11270,11270,11270,0
20240703,143300,88140800,11270,11270,11270,11270,0
20240703,143200,88140800,11270,11270,11270,11270,0
20240703,143100,88140800,11270,11270,11270,11270,0
20240703,143000,88140800,11270,11270,11270,11270,0
20240703,142900,88140800,11270,11270,11270,11270,0
20240703,142800,88140800,11270,11270,11270,11270,0
20240703,142700,88140800,11270,11270,11270,11270,50
20240703,142600,87577300,11260,11260,11260,11260,42
20240703,142500,87104380,11250,11250,11250,11250,0
20240703,142400,87104380,11250,11250,11250,11250,0
20240703,142300,87104380,11250,11250,11250,11250,0
20240703,142200,87104380,11250,11250,11250,11250,0
20240703,142100,87104380,11250,11250,11250,11250,0
20240703,142000,87104380,11250,11250,11250,11250,0
20240703,141900,87104380,11250,11250,11250,11250,0
20240703,141800,87104380,11250,11250,11250,11250,0
20240703,141700,87104380,11250,11250,11250,11250,0
20240703,141600,87104380,11250,11250,11250,11250,0
20240703,141500,87104380,11250,11250,11250,11250,12
20240703,141400,86969380,11270,11270,11270,11270,40
20240703,141300,86518580,11260,11260,11260,11260,8
20240703,141200,86428500,11260,11260,11260,11260,0
20240703,141100,86428500,11260,11260,11260,11260,29
20240703,141000,86101960,11280,11270,11280,11270,258
20240703,140900,83191790,11260,11260,11260,11260,0
20240703,140800,83191790,11260,11260,11260,11260,0
20240703,140700,83191790,11260,11260,11260,11260,0
20240703,140600,83191790,11260,11260,11260,11260,0
20240703,140500,83191790,11260,11260,11260,11260,0
20240703,140400,83191790,11260,11260,11260,11260,0
20240703,140300,83191790,11260,11260,11260,11260,0
20240703,140200,83191790,11260,11260,11260,11260,0
20240703,140100,83191790,11260,11260,11260,11260,0
20240703,140000,83191790,11260,11260,11260,11260,21
20240703,135900,82955330,11260,11260,11260,11260,0
20240703,135800,82955330,11260,11260,11260,11260,0
20240703,135700,82955330,11260,11260,11260,11260,0
20240703,135600,82955330,11260,11260,11260,11260,0
20240703,135500,82955330,11260,11260,11260,11260,0
20240703,135400,82955330,11260,11260,11260,11260,97
20240703,135300,81863110,11260,11260,11260,11260,0
20240703,135200,81863110,11260,11260,11260,11260,0
20240703,135100,81863110,11260,11260,11260,11260,0
20240703,135000,81863110,11260,11260,11260,11260,0
20240703,134900,81863110,11260,11260,11260,11260,0
20240703,134800,81863110,11260,11260,11260,11260,14
20240703,134700,81705470,11240,11240,11240,11240,0
20240703,134600,81705470,11240,11240,11240,11240,0
20240703,134500,81705470,11240,11240,11240,11240,0
20240703,134400,81705470,11240,11240,11240,11240,0
20240703,134300,81705470,11240,11240,11240,11240,0
20240703,134200,81705470,11240,11260,11260,11240,97
20240703,134100,80614440,11260,11260,11260,11260,20
20240703,134000,80389240,11260,11260,11260,11260,0
20240703,133900,80389240,11260,11240,11260,11240,488
20240703,133800,74895860,11250,11250,11250,11250,0
20240703,133700,74895860,11250,11250,11250,11250,1302
20240703,133600,60248360,11260,11260,11260,11260,0
20240703,133500,60248360,11260,11260,11260,11260,0
20240703,133400,60248360,11260,11260,11260,11260,0
20240703,133300,60248360,11260,11260,11260,11260,7
20240703,133200,60169540,11260,11260,11260,11260,2
20240703,133100,60147020,11260,11260,11260,11260,0
20240703,133000,60147020,11260,11260,11260,11260,89
20240703,132900,59144880,11260,11260,11260,11260,3
20240703,132800,59111100,11260,11260,11260,11260,0
20240703,132700,59111100,11260,11270,11270,11260,933
20240703,132600,48598020,11280,11280,11280,11280,0
20240703,132500,48598020,11280,11270,11280,11270,101
20240703,132400,47459500,11260,11260,11260,11260,0
20240703,132300,47459500,11260,11260,11260,11260,459
20240703,132200,42291160,11280,11280,11280,11280,0
20240703,132100,42291160,11280,11280,11280,11280,0
20240703,132000,42291160,11280,11280,11280,11280,0
20240703,131900,42291160,11280,11280,11280,11280,0
20240703,131800,42291160,11280,11280,11280,11280,1
20240703,131700,42279880,11280,11280,11280,11280,0
20240703,131600,42279880,11280,11280,11280,11280,1
20240703,131500,42268600,11280,11280,11280,11280,1
20240703,131400,42257320,11280,11280,11280,11280,0
20240703,131300,42257320,11280,11280,11280,11280,0
20240703,131200,42257320,11280,11280,11280,11280,0
20240703,131100,42257320,11280,11280,11280,11280,0
20240703,131000,42257320,11280,11280,11280,11280,0
20240703,130900,42257320,11280,11280,11280,11280,1
20240703,130800,42246040,11270,11270,11270,11270,0
20240703,130700,42246040,11270,11270,11270,11270,0
20240703,130600,42246040,11270,11270,11270,11270,2
20240703,130500,42223500,11270,11270,11270,11270,3
20240703,130400,42189690,11270,11270,11270,11270,0
20240703,130300,42189690,11270,11270,11270,11270,0
20240703,130200,42189690,11270,11270,11270,11270,0
20240703,130100,42189690,11270,11270,11270,11270,0
20240703,130000,42189690,11270,11270,11270,11270,11
20240703,125900,42065720,11270,11270,11270,11270,0
20240703,125800,42065720,11270,11270,11270,11270,0
20240703,125700,42065720,11270,11270,11270,11270,31
20240703,125600,41716350,11270,11270,11270,11270,0
20240703,125500,41716350,11270,11270,11270,11270,0
20240703,125400,41716350,11270,11270,11270,11270,2
20240703,125300,41693810,11270,11270,11270,11270,0
20240703,125200,41693810,11270,11270,11270,11270,85
20240703,125100,40735860,11270,11270,11270,11270,17
20240703,125000,40544270,11270,11270,11270,11270,0
20240703,124900,40544270,11270,11270,11270,11270,0
20240703,124800,40544270,11270,11270,11270,11270,0
20240703,124700,40544270,11270,11270,11270,11270,0
20240703,124600,40544270,11270,11270,11270,11270,49
20240703,124500,39992040,11270,11270,11270,11270,5
20240703,124400,39935690,11270,11270,11270,11270,1
20240703,124300,39924420,11270,11270,11270,11270,0
20240703,124200,39924420,11270,11270,11270,11270,0
20240703,124100,39924420,11270,11270,11270,11270,20
20240703,124000,39699020,11270,11270,11270,11270,0
20240703,123900,39699020,11270,11270,11270,11270,0
20240703,123800,39699020,11270,11270,11270,11270,40
20240703,123700,39248220,11270,11270,11270,11270,1
20240703,123600,39236950,11270,11270,11270,11270,3
20240703,123500,39203140,11270,11270,11270,11270,0
20240703,123400,39203140,11270,11270,11270,11270,0
20240703,123300,39203140,11270,11270,11270,11270,4
20240703,123200,39158060,11260,11260,11260,11260,4
20240703,123100,39113020,11260,11260,11260,11260,0
20240703,123000,39113020,11260,11260,11260,11260,0
20240703,122900,39113020,11260,11260,11260,11260,0
20240703,122800,39113020,11260,11260,11260,11260,0
20240703,122700,39113020,11260,11260,11260,11260,0
20240703,122600,39113020,11260,11260,11260,11260,0
20240703,122500,39113020,11260,11260,11260,11260,0
20240703,122400,39113020,11260,11260,11260,11260,0
20240703,122300,39113020,11260,11260,11260,11260,0
20240703,122200,39113020,11260,11260,11260,11260,0
20240703,122100,39113020,11260,11260,11260,11260,0
20240703,122000,39113020,11260,11260,11260,11260,0
20240703,121900,39113020,11260,11260,11260,11260,0
20240703,121800,39113020,11260,11260,11260,11260,0
20240703,121700,39113020,11260,11260,11260,11260,0
20240703,121600,39113020,11260,11260,11260,11260,0
20240703,121500,39113020,11260,11260,11260,11260,2
20240703,121400,39090500,11280,11270,11280,11270,54
20240703,121300,38481400,11270,11270,11270,11270,1
20240703,121200,38470130,11270,11270,11270,11270,0
20240703,121100,38470130,11270,11270,11270,11270,1
20240703,121000,38458860,11280,11280,11280,11280,3
20240703,120900,38425020,11270,11270,11270,11270,0
20240703,120800,38425020,11270,11270,11270,11270,8
20240703,120700,38334860,11270,11270,11270,11270,0
20240703,120600,38334860,11270,11270,11270,11270,0
20240703,120500,38334860,11270,11270,11270,11270,0
20240703,120400,38334860,11270,11270,11270,11270,0
20240703,120300,38334860,11270,11270,11270,11270,0
20240703,120200,38334860,11270,11270,11270,11270,0
20240703,120100,38334860,11270,11270,11270,11270,2
20240703,120000,38312320,11270,11270,11270,11270,2
20240703,115900,38289780,11250,11250,11250,11250,0
20240703,115800,38289780,11250,11250,11250,11250,0
20240703,115700,38289780,11250,11250,11250,11250,0
20240703,115600,38289780,11250,11250,11250,11250,0
20240703,115500,38289780,11250,11270,11270,11250,104
20240703,115400,37118920,11270,11270,11270,11270,0
20240703,115300,37118920,11270,11270,11270,11270,52
20240703,115200,36532880,11250,11250,11250,11250,0
20240703,115100,36532880,11250,11250,11250,11250,0
20240703,115000,36532880,11250,11250,11250,11250,0
20240703,114900,36532880,11250,11250,11250,11250,0
20240703,114800,36532880,11250,11250,11250,11250,9
20240703,114700,36431630,11250,11250,11250,11250,0
20240703,114600,36431630,11250,11260,11260,11250,300
20240703,114500,33054960,11280,11280,11280,11280,0
20240703,114400,33054960,11280,11280,11280,11280,0
20240703,114300,33054960,11280,11280,11280,11280,0
20240703,114200,33054960,11280,11280,11280,11280,0
20240703,114100,33054960,11280,11280,11330,11280,14
20240703,114000,32896930,11290,11290,11290,11290,0
20240703,113900,32896930,11290,11290,11290,11290,0
20240703,113800,32896930,11290,11260,11290,11260,203
20240703,113700,30611090,11290,11290,11290,11290,0
20240703,113600,30611090,11290,11290,11290,11290,0
20240703,113500,30611090,11290,11290,11290,11290,20
20240703,113400,30385290,11290,11290,11290,11290,0
20240703,113300,30385290,11290,11290,11290,11290,0
20240703,113200,30385290,11290,11290,11290,11290,0
20240703,113100,30385290,11290,11290,11290,11290,0
20240703,113000,30385290,11290,11290,11290,11290,0
20240703,112900,30385290,11290,11290,11290,11290,0
20240703,112800,30385290,11290,11290,11290,11290,8
20240703,112700,30294970,11260,11260,11260,11260,0
20240703,112600,30294970,11260,11260,11260,11260,0
20240703,112500,30294970,11260,11260,11260,11260,0
20240703,112400,30294970,11260,11260,11260,11260,1
20240703,112300,30283710,11260,11260,11260,11260,0
20240703,112200,30283710,11260,11260,11260,11260,0
20240703,112100,30283710,11260,11260,11260,11260,0
20240703,112000,30283710,11260,11260,11260,11260,0
20240703,111900,30283710,11260,11260,11260,11260,0
20240703,111800,30283710,11260,11290,11290,11260,439
20240703,111700,25338880,11300,11300,11300,11300,0
20240703,111600,25338880,11300,11300,11300,11300,464
20240703,111500,20095680,11300,11300,11300,11300,0
20240703,111400,20095680,11300,11300,11300,11300,0
20240703,111300,20095680,11300,11300,11300,11300,0
20240703,111200,20095680,11300,11300,11300,11300,0
20240703,111100,20095680,11300,11300,11300,11300,1
20240703,111000,20084380,11280,11280,11280,11280,0
20240703,110900,20084380,11280,11280,11280,11280,0
20240703,110800,20084380,11280,11280,11280,11280,0
20240703,110700,20084380,11280,11280,11280,11280,1
20240703,110600,20073100,11280,11280,11280,11280,0
20240703,110500,20073100,11280,11280,11280,11280,0
20240703,110400,20073100,11280,11280,11280,11280,0
20240703,110300,20073100,11280,11280,11280,11280,0
20240703,110200,20073100,11280,11280,11280,11280,0
20240703,110100,20073100,11280,11280,11280,11280,0
20240703,110000,20073100,11280,11290,11290,11280,82
20240703,105900,19147950,11290,11290,11290,11290,2
20240703,105800,19125370,11280,11280,11280,11280,0
20240703,105700,19125370,11280,11280,11280,11280,0
20240703,105600,19125370,11280,11280,11280,11280,0
20240703,105500,19125370,11280,11280,11280,11280,0
20240703,105400,19125370,11280,11280,11280,11280,0
20240703,105300,19125370,11280,11280,11280,11280,0
20240703,105200,19125370,11280,11280,11280,11280,0
20240703,105100,19125370,11280,11280,11280,11280,0
20240703,105000,19125370,11280,11290,11290,11280,13
20240703,104900,18978710,11300,11300,11300,11300,0
20240703,104800,18978710,11300,11300,11300,11300,0
20240703,104700,18978710,11300,11300,11300,11300,0
20240703,104600,18978710,11300,11300,11300,11300,0
20240703,104500,18978710,11300,11300,11300,11300,0
20240703,104400,18978710,11300,11300,11300,11300,0
20240703,104300,18978710,11300,11300,11300,11300,0
20240703,104200,18978710,11300,11280,11300,11280,25
20240703,104100,18696650,11280,11280,11280,11280,0
20240703,104000,18696650,11280,11280,11280,11280,10
20240703,103900,18583850,11270,11270,11270,11270,0
20240703,103800,18583850,11270,11270,11270,11270,0
20240703,103700,18583850,11270,11270,11270,11270,0
20240703,103600,18583850,11270,11270,11270,11270,0
20240703,103500,18583850,11270,11270,11270,11270,1
20240703,103400,18572580,11280,11280,11280,11280,22
20240703,103300,18324420,11290,11290,11290,11290,2
20240703,103200,18301840,11290,11290,11290,11290,0
20240703,103100,18301840,11290,11290,11290,11290,3
20240703,103000,18267970,11270,11270,11270,11270,140
20240703,102900,16690170,11270,11270,11270,11270,0
20240703,102800,16690170,11270,11270,11270,11270,0
20240703,102700,16690170,11270,11270,11270,11270,0
20240703,102600,16690170,11270,11270,11270,11270,0
20240703,102500,16690170,11270,11270,11270,11270,0
20240703,102400,16690170,11270,11270,11270,11270,0
20240703,102300,16690170,11270,11270,11270,11270,0
20240703,102200,16690170,11270,11270,11270,11270,1
20240703,102100,16678900,11270,11270,11270,11270,0
20240703,102000,16678900,11270,11270,11270,11270,0
20240703,101900,16678900,11270,11270,11270,11270,0
20240703,101800,16678900,11270,11270,11270,11270,0
20240703,101700,16678900,11270,11270,11270,11270,29
20240703,101600,16352070,11300,11300,11300,11300,0
20240703,101500,16352070,11300,11300,11300,11300,0
20240703,101400,16352070,11300,11300,11300,11300,0
20240703,101300,16352070,11300,11300,11300,11300,0
20240703,101200,16352070,11300,11300,11300,11300,0
20240703,101100,16352070,11300,11300,11300,11300,0
20240703,101000,16352070,11300,11300,11300,11300,0
20240703,100900,16352070,11300,11300,11300,11300,0
20240703,100800,16352070,11300,11300,11300,11300,0
20240703,100700,16352070,11300,11300,11300,11300,0
20240703,100600,16352070,11300,11300,11300,11300,270
20240703,100500,13301070,11270,11270,11270,11270,34
20240703,100400,12917890,11270,11270,11270,11270,0
20240703,100300,12917890,11270,11270,11270,11270,0
20240703,100200,12917890,11270,11270,11270,11270,0
20240703,100100,12917890,11270,11270,11270,11270,6
20240703,100000,12850270,11300,11300,11300,11300,1
20240703,095900,12838970,11300,11300,11300,11300,1
20240703,095800,12827670,11300,11300,11300,11300,5
20240703,095700,12771170,11300,11300,11330,11300,4
20240703,095600,12725910,11320,11320,11320,11320,0
20240703,095500,12725910,11320,11300,11330,11300,19
20240703,095400,12511010,11300,11300,11300,11300,1
20240703,095300,12499710,11270,11270,11270,11270,0
20240703,095200,12499710,11270,11270,11270,11270,0
20240703,095100,12499710,11270,11270,11270,11270,12
20240703,095000,12364470,11270,11270,11270,11270,0
20240703,094900,12364470,11270,11270,11270,11270,0
20240703,094800,12364470,11270,11270,11270,11270,0
20240703,094700,12364470,11270,11290,11290,11270,200
20240703,094600,10110430,11290,11300,11310,11290,47
20240703,094500,9579330,11300,11300,11330,11300,7
20240703,094400,9500200,11300,11300,11300,11300,0
20240703,094300,9500200,11300,11300,11300,11300,0
20240703,094200,9500200,11300,11300,11300,11300,0
20240703,094100,9500200,11300,11300,11300,11300,1
20240703,094000,9488900,11300,11300,11300,11300,101
20240703,093900,8347600,11270,11270,11270,11270,0
20240703,093800,8347600,11270,11290,11290,11270,160
20240703,093700,6544360,11330,11300,11330,11300,7
20240703,093600,6465110,11320,11320,11320,11320,0
20240703,093500,6465110,11320,11320,11320,11320,0
20240703,093400,6465110,11320,11300,11320,11300,5
20240703,093300,6408530,11330,11330,11330,11330,0
20240703,093200,6408530,11330,11270,11330,11270,212
20240703,093100,4014950,11270,11270,11270,11270,0
20240703,093000,4014950,11270,11270,11270,11270,0
20240703,092900,4014950,11270,11270,11270,11270,10
20240703,092800,3902250,11290,11290,11290,11290,0
20240703,092700,3902250,11290,11290,11290,11290,0
20240703,092600,3902250,11290,11290,11290,11290,0
20240703,092500,3902250,11290,11290,11290,11290,0
20240703,092400,3902250,11290,11290,11290,11290,0
20240703,092300,3902250,11290,11290,11290,11290,5
20240703,092200,3845800,11290,11290,11290,11290,0
20240703,092100,3845800,11290,11290,11290,11290,0
20240703,092000,3845800,11290,11290,11290,11290,1
20240703,091900,3834510,11290,11290,11290,11290,0
20240703,091800,3834510,11290,11290,11290,11290,0
20240703,091700,3834510,11290,11290,11290,11290,0
20240703,091600,3834510,11290,11290,11290,11290,0
20240703,091500,3834510,11290,11290,11290,11290,0
20240703,091400,3834510,11290,11290,11290,11290,0
20240703,091300,3834510,11290,11290,11290,11290,0
20240703,091200,3834510,11290,11290,11290,11290,0
20240703,091100,3834510,11290,11290,11290,11290,0
20240703,091000,3834510,11290,11290,11290,11290,0
20240703,090900,3834510,11290,11290,11290,11290,5
20240703,090800,3778060,11300,11300,11300,11290,4
20240703,090700,3732870,11280,11280,11280,11280,2
20240703,090600,3710310,11300,11260,11300,11260,19
20240703,090500,3496290,11260,11260,11260,11260,10
20240703,090400,3383690,11260,11260,11260,11260,0
20240703,090300,3383690,11260,11260,11260,11260,4
20240703,090200,3338650,11260,11270,11270,11260,86
20240703,090100,2370280,11270,11280,11280,11270,133
20240703,090000,871330,11290,11320,11330,11290,77