KissMeData/072870/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,195500,130508370,11340,11340,11340,11340,355
20240705,195400,130508370,11340,11340,11340,11340,0
20240705,195300,130508370,11340,11340,11340,11340,0
20240705,195200,130508370,11340,11340,11340,11340,0
20240705,195100,130508370,11340,11340,11340,11340,0
20240705,195000,130508370,11340,11340,11340,11340,0
20240705,194900,130508370,11340,11340,11340,11340,0
20240705,194800,130508370,11340,11340,11340,11340,0
20240705,194700,130508370,11340,11340,11340,11340,0
20240705,194600,130508370,11340,11340,11340,11340,0
20240705,194500,130508370,11340,11340,11340,11340,0
20240705,194400,130508370,11340,11340,11340,11340,0
20240705,194300,130508370,11340,11340,11340,11340,0
20240705,194200,130508370,11340,11340,11340,11340,0
20240705,194100,130508370,11340,11340,11340,11340,0
20240705,194000,130508370,11340,11340,11340,11340,0
20240705,193900,130508370,11340,11340,11340,11340,0
20240705,193800,130508370,11340,11340,11340,11340,0
20240705,193700,130508370,11340,11340,11340,11340,0
20240705,193600,130508370,11340,11340,11340,11340,0
20240705,193500,130508370,11340,11340,11340,11340,0
20240705,193400,130508370,11340,11340,11340,11340,0
20240705,193300,130508370,11340,11340,11340,11340,0
20240705,193200,130508370,11340,11340,11340,11340,0
20240705,193100,130508370,11340,11340,11340,11340,0
20240705,193000,130508370,11340,11340,11340,11340,0
20240705,192900,130508370,11340,11340,11340,11340,0
20240705,192800,130508370,11340,11340,11340,11340,0
20240705,192700,130508370,11340,11340,11340,11340,0
20240705,192600,130508370,11340,11340,11340,11340,0
20240705,192500,130508370,11340,11340,11340,11340,355
20240705,192400,130508370,11340,11340,11340,11340,0
20240705,192300,130508370,11340,11340,11340,11340,0
20240705,192200,130508370,11340,11340,11340,11340,0
20240705,192100,130508370,11340,11340,11340,11340,0
20240705,192000,130508370,11340,11340,11340,11340,0
20240705,191900,130508370,11340,11340,11340,11340,0
20240705,191800,130508370,11340,11340,11340,11340,0
20240705,191700,130508370,11340,11340,11340,11340,0
20240705,191600,130508370,11340,11340,11340,11340,0
20240705,191500,130508370,11340,11340,11340,11340,0
20240705,191400,130508370,11340,11340,11340,11340,0
20240705,191300,130508370,11340,11340,11340,11340,0
20240705,191200,130508370,11340,11340,11340,11340,0
20240705,191100,130508370,11340,11340,11340,11340,0
20240705,191000,130508370,11340,11340,11340,11340,0
20240705,190900,130508370,11340,11340,11340,11340,0
20240705,190800,130508370,11340,11340,11340,11340,0
20240705,190700,130508370,11340,11340,11340,11340,0
20240705,190600,130508370,11340,11340,11340,11340,0
20240705,190500,130508370,11340,11340,11340,11340,0
20240705,190400,130508370,11340,11340,11340,11340,0
20240705,190300,130508370,11340,11340,11340,11340,0
20240705,190200,130508370,11340,11340,11340,11340,0
20240705,190100,130508370,11340,11340,11340,11340,0
20240705,190000,130508370,11340,11340,11340,11340,0
20240705,185900,130508370,11340,11340,11340,11340,0
20240705,185800,130508370,11340,11340,11340,11340,0
20240705,185700,130508370,11340,11340,11340,11340,0
20240705,185600,130508370,11340,11340,11340,11340,0
20240705,185500,130508370,11340,11340,11340,11340,355
20240705,185400,130508370,11340,11340,11340,11340,0
20240705,185300,130508370,11340,11340,11340,11340,0
20240705,185200,130508370,11340,11340,11340,11340,0
20240705,185100,130508370,11340,11340,11340,11340,0
20240705,185000,130508370,11340,11340,11340,11340,0
20240705,184900,130508370,11340,11340,11340,11340,0
20240705,184800,130508370,11340,11340,11340,11340,0
20240705,184700,130508370,11340,11340,11340,11340,0
20240705,184600,130508370,11340,11340,11340,11340,0
20240705,184500,130508370,11340,11340,11340,11340,0
20240705,184400,130508370,11340,11340,11340,11340,0
20240705,184300,130508370,11340,11340,11340,11340,0
20240705,184200,130508370,11340,11340,11340,11340,0
20240705,184100,130508370,11340,11340,11340,11340,0
20240705,184000,130508370,11340,11340,11340,11340,0
20240705,183900,130508370,11340,11340,11340,11340,0
20240705,183800,130508370,11340,11340,11340,11340,0
20240705,183700,130508370,11340,11340,11340,11340,0
20240705,183600,130508370,11340,11340,11340,11340,0
20240705,183500,130508370,11340,11340,11340,11340,0
20240705,183400,130508370,11340,11340,11340,11340,0
20240705,183300,130508370,11340,11340,11340,11340,0
20240705,183200,130508370,11340,11340,11340,11340,0
20240705,183100,130508370,11340,11340,11340,11340,0
20240705,183000,130508370,11340,11340,11340,11340,0
20240705,182900,130508370,11340,11340,11340,11340,0
20240705,182800,130508370,11340,11340,11340,11340,0
20240705,182700,130508370,11340,11340,11340,11340,0
20240705,182600,130508370,11340,11340,11340,11340,0
20240705,182500,130508370,11340,11340,11340,11340,355
20240705,182400,130508370,11340,11340,11340,11340,0
20240705,182300,130508370,11340,11340,11340,11340,0
20240705,182200,130508370,11340,11340,11340,11340,0
20240705,182100,130508370,11340,11340,11340,11340,0
20240705,182000,130508370,11340,11340,11340,11340,0
20240705,181900,130508370,11340,11340,11340,11340,0
20240705,181800,130508370,11340,11340,11340,11340,0
20240705,181700,130508370,11340,11340,11340,11340,0
20240705,181600,130508370,11340,11340,11340,11340,0
20240705,181500,130508370,11340,11340,11340,11340,0
20240705,181400,130508370,11340,11340,11340,11340,0
20240705,181300,130508370,11340,11340,11340,11340,0
20240705,181200,130508370,11340,11340,11340,11340,0
20240705,181100,130508370,11340,11340,11340,11340,0
20240705,181000,130508370,11340,11340,11340,11340,0
20240705,180900,130508370,11340,11340,11340,11340,0
20240705,180800,130508370,11340,11340,11340,11340,0
20240705,180700,130508370,11340,11340,11340,11340,0
20240705,180600,130508370,11340,11340,11340,11340,0
20240705,180500,130508370,11340,11340,11340,11340,0
20240705,180400,130508370,11340,11340,11340,11340,0
20240705,180300,130508370,11340,11340,11340,11340,0
20240705,180200,130508370,11340,11340,11340,11340,0
20240705,180100,130508370,11340,11340,11340,11340,0
20240705,180000,130508370,11340,11340,11340,11340,0
20240705,175900,130508370,11340,11340,11340,11340,0
20240705,175800,130508370,11340,11340,11340,11340,0
20240705,175700,130508370,11340,11340,11340,11340,0
20240705,175600,130508370,11340,11340,11340,11340,0
20240705,175500,130508370,11340,11340,11340,11340,355
20240705,175400,130508370,11340,11340,11340,11340,0
20240705,175300,130508370,11340,11340,11340,11340,0
20240705,175200,130508370,11340,11340,11340,11340,0
20240705,175100,130508370,11340,11340,11340,11340,0
20240705,175000,130508370,11340,11340,11340,11340,0
20240705,174900,130508370,11340,11340,11340,11340,0
20240705,174800,130508370,11340,11340,11340,11340,0
20240705,174700,130508370,11340,11340,11340,11340,0
20240705,174600,130508370,11340,11340,11340,11340,0
20240705,174500,130508370,11340,11340,11340,11340,0
20240705,174400,130508370,11340,11340,11340,11340,0
20240705,174300,130508370,11340,11340,11340,11340,0
20240705,174200,130508370,11340,11340,11340,11340,0
20240705,174100,130508370,11340,11340,11340,11340,0
20240705,174000,130508370,11340,11340,11340,11340,0
20240705,173900,130508370,11340,11340,11340,11340,0
20240705,173800,130508370,11340,11340,11340,11340,0
20240705,173700,130508370,11340,11340,11340,11340,0
20240705,173600,130508370,11340,11340,11340,11340,0
20240705,173500,130508370,11340,11340,11340,11340,0
20240705,173400,130508370,11340,11340,11340,11340,0
20240705,173300,130508370,11340,11340,11340,11340,0
20240705,173200,130508370,11340,11340,11340,11340,0
20240705,173100,130508370,11340,11340,11340,11340,0
20240705,173000,130508370,11340,11340,11340,11340,0
20240705,172900,130508370,11340,11340,11340,11340,0
20240705,172800,130508370,11340,11340,11340,11340,0
20240705,172700,130508370,11340,11340,11340,11340,0
20240705,172600,130508370,11340,11340,11340,11340,0
20240705,172500,130508370,11340,11340,11340,11340,355
20240705,172400,130508370,11340,11340,11340,11340,0
20240705,172300,130508370,11340,11340,11340,11340,0
20240705,172200,130508370,11340,11340,11340,11340,0
20240705,172100,130508370,11340,11340,11340,11340,0
20240705,172000,130508370,11340,11340,11340,11340,0
20240705,171900,130508370,11340,11340,11340,11340,0
20240705,171800,130508370,11340,11340,11340,11340,0
20240705,171700,130508370,11340,11340,11340,11340,0
20240705,171600,130508370,11340,11340,11340,11340,0
20240705,171500,130508370,11340,11340,11340,11340,0
20240705,171400,130508370,11340,11340,11340,11340,0
20240705,171300,130508370,11340,11340,11340,11340,0
20240705,171200,130508370,11340,11340,11340,11340,0
20240705,171100,130508370,11340,11340,11340,11340,0
20240705,171000,130508370,11340,11340,11340,11340,0
20240705,170900,130508370,11340,11340,11340,11340,0
20240705,170800,130508370,11340,11340,11340,11340,0
20240705,170700,130508370,11340,11340,11340,11340,0
20240705,170600,130508370,11340,11340,11340,11340,0
20240705,170500,130508370,11340,11340,11340,11340,0
20240705,170400,130508370,11340,11340,11340,11340,0
20240705,170300,130508370,11340,11340,11340,11340,0
20240705,170200,130508370,11340,11340,11340,11340,0
20240705,170100,130508370,11340,11340,11340,11340,0
20240705,170000,130508370,11340,11340,11340,11340,0
20240705,165900,130508370,11340,11340,11340,11340,0
20240705,165800,130508370,11340,11340,11340,11340,0
20240705,165700,130508370,11340,11340,11340,11340,0
20240705,165600,130508370,11340,11340,11340,11340,0
20240705,165500,130508370,11340,11340,11340,11340,355
20240705,165400,130508370,11340,11340,11340,11340,0
20240705,165300,130508370,11340,11340,11340,11340,0
20240705,165200,130508370,11340,11340,11340,11340,0
20240705,165100,130508370,11340,11340,11340,11340,0
20240705,165000,130508370,11340,11340,11340,11340,0
20240705,164900,130508370,11340,11340,11340,11340,0
20240705,164800,130508370,11340,11340,11340,11340,0
20240705,164700,130508370,11340,11340,11340,11340,0
20240705,164600,130508370,11340,11340,11340,11340,0
20240705,164500,130508370,11340,11340,11340,11340,0
20240705,164400,130508370,11340,11340,11340,11340,0
20240705,164300,130508370,11340,11340,11340,11340,0
20240705,164200,130508370,11340,11340,11340,11340,0
20240705,164100,130508370,11340,11340,11340,11340,0
20240705,164000,130508370,11340,11340,11340,11340,0
20240705,163900,130508370,11340,11340,11340,11340,0
20240705,163800,130508370,11340,11340,11340,11340,0
20240705,163700,130508370,11340,11340,11340,11340,0
20240705,163600,130508370,11340,11340,11340,11340,0
20240705,163500,130508370,11340,11340,11340,11340,0
20240705,163400,130508370,11340,11340,11340,11340,0
20240705,163300,130508370,11340,11340,11340,11340,0
20240705,163200,130508370,11340,11340,11340,11340,0
20240705,163100,130508370,11340,11340,11340,11340,0
20240705,163000,130508370,11340,11340,11340,11340,0
20240705,162900,130508370,11340,11340,11340,11340,0
20240705,162800,130508370,11340,11340,11340,11340,0
20240705,162700,130508370,11340,11340,11340,11340,0
20240705,162600,130508370,11340,11340,11340,11340,0
20240705,162500,130508370,11340,11340,11340,11340,355
20240705,162400,130508370,11340,11340,11340,11340,0
20240705,162300,130508370,11340,11340,11340,11340,0
20240705,162200,130508370,11340,11340,11340,11340,0
20240705,162100,130508370,11340,11340,11340,11340,0
20240705,162000,130508370,11340,11340,11340,11340,0
20240705,161900,130508370,11340,11340,11340,11340,0
20240705,161800,130508370,11340,11340,11340,11340,0
20240705,161700,130508370,11340,11340,11340,11340,0
20240705,161600,130508370,11340,11340,11340,11340,0
20240705,161500,130508370,11340,11340,11340,11340,0
20240705,161400,130508370,11340,11340,11340,11340,0
20240705,161300,130508370,11340,11340,11340,11340,0
20240705,161200,130508370,11340,11340,11340,11340,0
20240705,161100,130508370,11340,11340,11340,11340,0
20240705,161000,130508370,11340,11340,11340,11340,0
20240705,160900,130508370,11340,11340,11340,11340,0
20240705,160800,130508370,11340,11340,11340,11340,0
20240705,160700,130508370,11340,11340,11340,11340,0
20240705,160600,130508370,11340,11340,11340,11340,0
20240705,160500,130508370,11340,11340,11340,11340,0
20240705,160400,130508370,11340,11340,11340,11340,0
20240705,160300,130508370,11340,11340,11340,11340,0
20240705,160200,130508370,11340,11340,11340,11340,0
20240705,160100,130508370,11340,11340,11340,11340,0
20240705,160000,130508370,11340,11340,11340,11340,0
20240705,155900,130508370,11340,11340,11340,11340,0
20240705,155800,130508370,11340,11340,11340,11340,0
20240705,155700,130508370,11340,11340,11340,11340,0
20240705,155600,130508370,11340,11340,11340,11340,0
20240705,155500,130508370,11340,11340,11340,11340,355
20240705,155400,130508370,11340,11340,11340,11340,0
20240705,155300,130508370,11340,11340,11340,11340,0
20240705,155200,130508370,11340,11340,11340,11340,0
20240705,155100,130508370,11340,11340,11340,11340,0
20240705,155000,130508370,11340,11340,11340,11340,0
20240705,154900,130508370,11340,11340,11340,11340,0
20240705,154800,130508370,11340,11340,11340,11340,0
20240705,154700,130508370,11340,11340,11340,11340,0
20240705,154600,130508370,11340,11340,11340,11340,0
20240705,154500,130508370,11340,11340,11340,11340,0
20240705,154400,130508370,11340,11340,11340,11340,0
20240705,154300,130508370,11340,11340,11340,11340,0
20240705,154200,130508370,11340,11340,11340,11340,0
20240705,154100,130508370,11340,11340,11340,11340,0
20240705,154000,130508370,11340,11340,11340,11340,0
20240705,153900,130508370,11340,11340,11340,11340,0
20240705,153800,130508370,11340,11340,11340,11340,0
20240705,153700,130508370,11340,11340,11340,11340,0
20240705,153600,130508370,11340,11340,11340,11340,0
20240705,153500,130508370,11340,11340,11340,11340,0
20240705,153400,130508370,11340,11340,11340,11340,0
20240705,153300,130508370,11340,11340,11340,11340,0
20240705,153200,130508370,11340,11340,11340,11340,0
20240705,153100,130508370,11340,11340,11340,11340,0
20240705,153000,130508370,11340,11340,11340,11340,355
20240705,152900,126482670,11320,11320,11320,11320,0
20240705,152800,126482670,11320,11320,11320,11320,0
20240705,152700,126482670,11320,11320,11320,11320,0
20240705,152600,126482670,11320,11320,11320,11320,0
20240705,152500,126482670,11320,11320,11320,11320,0
20240705,152400,126482670,11320,11320,11320,11320,0
20240705,152300,126482670,11320,11320,11320,11320,0
20240705,152200,126482670,11320,11320,11320,11320,0
20240705,152100,126482670,11320,11320,11320,11320,0
20240705,152000,126482670,11320,11320,11320,11320,0
20240705,151900,126482670,11320,11300,11320,11280,240
20240705,151800,123771800,11330,11330,11330,11330,30
20240705,151700,123431900,11330,11300,11330,11300,326
20240705,151600,119745400,11300,11280,11300,11280,653
20240705,151500,112375360,11330,11260,11330,11260,324
20240705,151400,108718570,11270,11270,11270,11270,0
20240705,151300,108718570,11270,11270,11270,11270,96
20240705,151200,107636650,11270,11270,11270,11270,3
20240705,151100,107602840,11270,11270,11270,11270,0
20240705,151000,107602840,11270,11270,11270,11270,0
20240705,150900,107602840,11270,11270,11270,11270,0
20240705,150800,107602840,11270,11280,11290,11270,167
20240705,150700,105719080,11280,11280,11280,11280,0
20240705,150600,105719080,11280,11280,11280,11280,0
20240705,150500,105719080,11280,11280,11280,11280,0
20240705,150400,105719080,11280,11280,11280,11280,0
20240705,150300,105719080,11280,11280,11280,11280,551
20240705,150200,99503800,11290,11290,11290,11290,0
20240705,150100,99503800,11290,11290,11300,11290,311
20240705,150000,95989990,11290,11290,11290,11290,0
20240705,145900,95989990,11290,11290,11290,11290,0
20240705,145800,95989990,11290,11290,11290,11290,0
20240705,145700,95989990,11290,11290,11290,11290,0
20240705,145600,95989990,11290,11290,11290,11290,1
20240705,145500,95978700,11280,11280,11280,11280,0
20240705,145400,95978700,11280,11270,11290,11270,337
20240705,145300,92177680,11280,11260,11280,11260,3
20240705,145200,92143880,11270,11270,11270,11270,0
20240705,145100,92143880,11270,11240,11270,11220,759
20240705,145000,83614960,11230,11230,11230,11230,0
20240705,144900,83614960,11230,11230,11230,11230,0
20240705,144800,83614960,11230,11230,11230,11230,0
20240705,144700,83614960,11230,11230,11230,11230,9
20240705,144600,83513890,11250,11250,11250,11250,0
20240705,144500,83513890,11250,11250,11250,11250,0
20240705,144400,83513890,11250,11250,11250,11250,0
20240705,144300,83513890,11250,11250,11250,11250,0
20240705,144200,83513890,11250,11250,11250,11250,0
20240705,144100,83513890,11250,11250,11250,11250,1
20240705,144000,83502640,11250,11240,11250,11220,64
20240705,143900,82783730,11250,11250,11250,11250,0
20240705,143800,82783730,11250,11250,11260,11250,11
20240705,143700,82659950,11250,11250,11250,11250,0
20240705,143600,82659950,11250,11250,11260,11250,5
20240705,143500,82603680,11260,11250,11260,11220,914
20240705,143400,72332920,11260,11260,11260,11260,0
20240705,143300,72332920,11260,11260,11260,11260,2
20240705,143200,72310400,11250,11250,11250,11250,0
20240705,143100,72310400,11250,11250,11250,11250,0
20240705,143000,72310400,11250,11250,11250,11250,0
20240705,142900,72310400,11250,11250,11250,11250,0
20240705,142800,72310400,11250,11250,11250,11250,0
20240705,142700,72310400,11250,11250,11250,11250,122
20240705,142600,70937900,11250,11250,11250,11250,0
20240705,142500,70937900,11250,11250,11250,11250,51
20240705,142400,70364150,11250,11250,11250,11250,50
20240705,142300,69801650,11250,11250,11250,11250,0
20240705,142200,69801650,11250,11250,11250,11250,0
20240705,142100,69801650,11250,11250,11250,11250,1
20240705,142000,69790400,11240,11240,11240,11240,0
20240705,141900,69790400,11240,11240,11240,11240,0
20240705,141800,69790400,11240,11260,11260,11240,22
20240705,141700,69542970,11260,11260,11260,11260,0
20240705,141600,69542970,11260,11260,11260,11260,54
20240705,141500,68934930,11260,11260,11260,11260,0
20240705,141400,68934930,11260,11260,11260,11260,1
20240705,141300,68923670,11250,11250,11250,11250,0
20240705,141200,68923670,11250,11250,11250,11250,0
20240705,141100,68923670,11250,11250,11250,11250,0
20240705,141000,68923670,11250,11260,11260,11250,792
20240705,140900,60009840,11270,11270,11270,11270,0
20240705,140800,60009840,11270,11270,11270,11270,366
20240705,140700,55885020,11280,11280,11280,11280,0
20240705,140600,55885020,11280,11280,11280,11280,0
20240705,140500,55885020,11280,11280,11280,11280,0
20240705,140400,55885020,11280,11280,11280,11280,50
20240705,140300,55321020,11280,11280,11280,11280,0
20240705,140200,55321020,11280,11280,11280,11280,51
20240705,140100,54745740,11280,11280,11280,11280,0
20240705,140000,54745740,11280,11280,11280,11280,10
20240705,135900,54632940,11280,11280,11280,11280,0
20240705,135800,54632940,11280,11280,11280,11280,0
20240705,135700,54632940,11280,11280,11280,11280,0
20240705,135600,54632940,11280,11280,11280,11280,0
20240705,135500,54632940,11280,11280,11280,11280,0
20240705,135400,54632940,11280,11280,11280,11280,0
20240705,135300,54632940,11280,11280,11280,11280,5
20240705,135200,54576540,11280,11280,11280,11280,2
20240705,135100,54553980,11280,11280,11280,11280,10
20240705,135000,54441180,11280,11280,11280,11280,0
20240705,134900,54441180,11280,11280,11280,11280,0
20240705,134800,54441180,11280,11280,11280,11280,0
20240705,134700,54441180,11280,11280,11280,11280,0
20240705,134600,54441180,11280,11280,11280,11280,0
20240705,134500,54441180,11280,11280,11280,11280,0
20240705,134400,54441180,11280,11280,11280,11280,0
20240705,134300,54441180,11280,11280,11280,11280,0
20240705,134200,54441180,11280,11280,11280,11280,1
20240705,134100,54429900,11280,11280,11280,11280,1
20240705,134000,54418620,11280,11280,11280,11280,0
20240705,133900,54418620,11280,11280,11280,11280,150
20240705,133800,52726620,11270,11270,11270,11270,1
20240705,133700,52715350,11280,11280,11280,11280,0
20240705,133600,52715350,11280,11280,11280,11280,0
20240705,133500,52715350,11280,11280,11280,11280,0
20240705,133400,52715350,11280,11280,11280,11280,0
20240705,133300,52715350,11280,11280,11280,11280,1
20240705,133200,52704070,11280,11280,11280,11280,0
20240705,133100,52704070,11280,11280,11280,11280,0
20240705,133000,52704070,11280,11280,11280,11280,0
20240705,132900,52704070,11280,11280,11280,11280,0
20240705,132800,52704070,11280,11280,11280,11280,0
20240705,132700,52704070,11280,11280,11280,11280,0
20240705,132600,52704070,11280,11280,11280,11280,0
20240705,132500,52704070,11280,11280,11280,11280,0
20240705,132400,52704070,11280,11280,11280,11280,137
20240705,132300,51158710,11270,11270,11270,11270,0
20240705,132200,51158710,11270,11270,11270,11270,3
20240705,132100,51124900,11280,11280,11280,11280,0
20240705,132000,51124900,11280,11280,11280,11280,0
20240705,131900,51124900,11280,11280,11280,11280,0
20240705,131800,51124900,11280,11280,11280,11280,1
20240705,131700,51113620,11280,11280,11280,11280,0
20240705,131600,51113620,11280,11280,11280,11280,10
20240705,131500,51000820,11280,11280,11280,11280,0
20240705,131400,51000820,11280,11280,11280,11280,0
20240705,131300,51000820,11280,11280,11280,11280,0
20240705,131200,51000820,11280,11280,11280,11280,0
20240705,131100,51000820,11280,11280,11280,11280,1
20240705,131000,50989540,11280,11280,11280,11280,0
20240705,130900,50989540,11280,11280,11280,11280,0
20240705,130800,50989540,11280,11280,11280,11280,0
20240705,130700,50989540,11280,11280,11280,11280,0
20240705,130600,50989540,11280,11280,11280,11280,100
20240705,130500,49861540,11270,11270,11270,11270,0
20240705,130400,49861540,11270,11270,11270,11270,0
20240705,130300,49861540,11270,11270,11270,11270,0
20240705,130200,49861540,11270,11270,11270,11270,0
20240705,130100,49861540,11270,11270,11270,11270,3
20240705,130000,49827730,11270,11270,11270,11270,36
20240705,125900,49422010,11280,11280,11280,11280,0
20240705,125800,49422010,11280,11280,11280,11280,0
20240705,125700,49422010,11280,11280,11280,11280,0
20240705,125600,49422010,11280,11280,11280,11280,1
20240705,125500,49410730,11280,11280,11280,11280,10
20240705,125400,49297930,11280,11280,11280,11280,4
20240705,125300,49252810,11280,11280,11280,11280,0
20240705,125200,49252810,11280,11280,11280,11280,0
20240705,125100,49252810,11280,11280,11280,11280,0
20240705,125000,49252810,11280,11280,11280,11280,0
20240705,124900,49252810,11280,11280,11280,11280,0
20240705,124800,49252810,11280,11280,11280,11280,0
20240705,124700,49252810,11280,11280,11280,11280,1
20240705,124600,49241530,11280,11280,11280,11280,0
20240705,124500,49241530,11280,11280,11280,11280,0
20240705,124400,49241530,11280,11280,11280,11280,1
20240705,124300,49230250,11270,11270,11270,11270,0
20240705,124200,49230250,11270,11270,11270,11270,19
20240705,124100,49016120,11270,11270,11270,11270,6
20240705,124000,48948500,11260,11260,11260,11260,3
20240705,123900,48914720,11270,11270,11270,11270,0
20240705,123800,48914720,11270,11270,11270,11270,0
20240705,123700,48914720,11270,11270,11270,11270,0
20240705,123600,48914720,11270,11270,11270,11270,5
20240705,123500,48858370,11270,11280,11280,11270,73
20240705,123400,48035650,11280,11280,11280,11280,0
20240705,123300,48035650,11280,11280,11280,11280,0
20240705,123200,48035650,11280,11280,11280,11280,38
20240705,123100,47607010,11280,11280,11280,11280,1
20240705,123000,47595730,11280,11280,11280,11280,0
20240705,122900,47595730,11280,11280,11280,11280,1
20240705,122800,47584450,11270,11270,11270,11270,0
20240705,122700,47584450,11270,11280,11280,11270,259
20240705,122600,44663160,11280,11280,11280,11280,0
20240705,122500,44663160,11280,11280,11280,11280,0
20240705,122400,44663160,11280,11280,11280,11280,0
20240705,122300,44663160,11280,11280,11280,11280,0
20240705,122200,44663160,11280,11280,11280,11280,0
20240705,122100,44663160,11280,11280,11280,11280,0
20240705,122000,44663160,11280,11280,11280,11280,0
20240705,121900,44663160,11280,11280,11280,11280,0
20240705,121800,44663160,11280,11280,11280,11280,0
20240705,121700,44663160,11280,11280,11280,11280,0
20240705,121600,44663160,11280,11280,11280,11280,0
20240705,121500,44663160,11280,11280,11280,11280,3
20240705,121400,44629320,11270,11270,11270,11270,0
20240705,121300,44629320,11270,11270,11270,11270,0
20240705,121200,44629320,11270,11270,11270,11270,0
20240705,121100,44629320,11270,11270,11270,11270,0
20240705,121000,44629320,11270,11270,11270,11270,0
20240705,120900,44629320,11270,11270,11270,11270,0
20240705,120800,44629320,11270,11270,11270,11270,0
20240705,120700,44629320,11270,11270,11270,11270,0
20240705,120600,44629320,11270,11270,11270,11270,0
20240705,120500,44629320,11270,11270,11270,11270,300
20240705,120400,41248320,11270,11270,11270,11270,1
20240705,120300,41237050,11270,11270,11270,11270,0
20240705,120200,41237050,11270,11270,11270,11270,0
20240705,120100,41237050,11270,11270,11270,11270,1
20240705,120000,41225780,11270,11270,11270,11270,37
20240705,115900,40808790,11270,11270,11270,11270,0
20240705,115800,40808790,11270,11270,11270,11270,0
20240705,115700,40808790,11270,11270,11270,11270,4
20240705,115600,40763710,11270,11270,11270,11270,0
20240705,115500,40763710,11270,11270,11270,11270,11
20240705,115400,40639740,11270,11270,11270,11270,12
20240705,115300,40504500,11270,11270,11270,11270,50
20240705,115200,39941000,11270,11270,11270,11270,0
20240705,115100,39941000,11270,11270,11270,11270,100
20240705,115000,38814000,11270,11270,11270,11270,0
20240705,114900,38814000,11270,11270,11270,11270,0
20240705,114800,38814000,11270,11270,11270,11270,202
20240705,114700,36537460,11270,11270,11270,11270,315
20240705,114600,32987410,11270,11270,11270,11270,0
20240705,114500,32987410,11270,11270,11270,11270,0
20240705,114400,32987410,11270,11270,11270,11270,0
20240705,114300,32987410,11270,11270,11270,11270,0
20240705,114200,32987410,11270,11270,11270,11270,0
20240705,114100,32987410,11270,11270,11270,11270,200
20240705,114000,30733410,11270,11270,11270,11270,0
20240705,113900,30733410,11270,11270,11270,11270,513
20240705,113800,24951900,11270,11270,11270,11270,0
20240705,113700,24951900,11270,11270,11270,11270,0
20240705,113600,24951900,11270,11270,11270,11270,0
20240705,113500,24951900,11270,11270,11270,11270,0
20240705,113400,24951900,11270,11270,11270,11270,0
20240705,113300,24951900,11270,11270,11270,11270,0
20240705,113200,24951900,11270,11270,11270,11270,25
20240705,113100,24670150,11260,11260,11260,11260,5
20240705,113000,24613850,11260,11260,11260,11260,0
20240705,112900,24613850,11260,11260,11260,11260,0
20240705,112800,24613850,11260,11260,11260,11260,0
20240705,112700,24613850,11260,11260,11260,11260,0
20240705,112600,24613850,11260,11260,11260,11260,0
20240705,112500,24613850,11260,11260,11260,11260,0
20240705,112400,24613850,11260,11260,11260,11260,16
20240705,112300,24433690,11260,11260,11260,11260,1
20240705,112200,24422430,11260,11260,11260,11260,0
20240705,112100,24422430,11260,11260,11260,11260,0
20240705,112000,24422430,11260,11260,11260,11260,0
20240705,111900,24422430,11260,11260,11260,11260,0
20240705,111800,24422430,11260,11260,11260,11260,7
20240705,111700,24343610,11270,11270,11270,11270,0
20240705,111600,24343610,11270,11270,11270,11270,0
20240705,111500,24343610,11270,11270,11270,11270,3
20240705,111400,24309800,11270,11270,11270,11270,0
20240705,111300,24309800,11270,11270,11270,11270,0
20240705,111200,24309800,11270,11270,11270,11270,0
20240705,111100,24309800,11270,11270,11270,11270,0
20240705,111000,24309800,11270,11270,11270,11270,22
20240705,110900,24061860,11270,11270,11270,11270,2
20240705,110800,24039320,11280,11280,11280,11280,116
20240705,110700,22730840,11280,11280,11280,11280,0
20240705,110600,22730840,11280,11280,11280,11280,0
20240705,110500,22730840,11280,11280,11280,11280,0
20240705,110400,22730840,11280,11280,11280,11280,0
20240705,110300,22730840,11280,11280,11280,11280,0
20240705,110200,22730840,11280,11280,11280,11280,0
20240705,110100,22730840,11280,11280,11280,11280,0
20240705,110000,22730840,11280,11280,11280,11280,0
20240705,105900,22730840,11280,11280,11280,11280,0
20240705,105800,22730840,11280,11280,11280,11280,0
20240705,105700,22730840,11280,11280,11280,11280,0
20240705,105600,22730840,11280,11280,11280,11280,0
20240705,105500,22730840,11280,11280,11280,11280,0
20240705,105400,22730840,11280,11280,11280,11280,0
20240705,105300,22730840,11280,11280,11280,11280,0
20240705,105200,22730840,11280,11280,11280,11280,51
20240705,105100,22155560,11280,11280,11280,11280,1
20240705,105000,22144280,11260,11270,11270,11260,7
20240705,104900,22065440,11280,11280,11280,11280,0
20240705,104800,22065440,11280,11280,11280,11280,0
20240705,104700,22065440,11280,11280,11280,11280,4
20240705,104600,22020320,11280,11280,11280,11280,1
20240705,104500,22009040,11290,11290,11290,11290,0
20240705,104400,22009040,11290,11290,11290,11290,0
20240705,104300,22009040,11290,11290,11290,11290,0
20240705,104200,22009040,11290,11270,11290,11270,155
20240705,104100,20262170,11280,11280,11280,11280,41
20240705,104000,19799690,11280,11280,11280,11280,40
20240705,103900,19348490,11280,11290,11290,11280,56
20240705,103800,18716310,11300,11300,11300,11300,0
20240705,103700,18716310,11300,11300,11300,11300,0
20240705,103600,18716310,11300,11300,11300,11300,0
20240705,103500,18716310,11300,11300,11300,11300,2
20240705,103400,18693710,11300,11300,11300,11300,0
20240705,103300,18693710,11300,11300,11300,11300,0
20240705,103200,18693710,11300,11300,11300,11300,0
20240705,103100,18693710,11300,11300,11300,11300,0
20240705,103000,18693710,11300,11300,11300,11300,0
20240705,102900,18693710,11300,11300,11300,11300,0
20240705,102800,18693710,11300,11300,11300,11300,0
20240705,102700,18693710,11300,11300,11300,11300,135
20240705,102600,17168210,11300,11300,11300,11300,100
20240705,102500,16038210,11290,11290,11290,11290,0
20240705,102400,16038210,11290,11290,11290,11290,0
20240705,102300,16038210,11290,11290,11290,11290,0
20240705,102200,16038210,11290,11300,11300,11290,25
20240705,102100,15755760,11300,11300,11300,11300,0
20240705,102000,15755760,11300,11300,11300,11300,10
20240705,101900,15642760,11300,11300,11300,11300,0
20240705,101800,15642760,11300,11300,11300,11300,0
20240705,101700,15642760,11300,11300,11300,11300,0
20240705,101600,15642760,11300,11290,11300,11290,32
20240705,101500,15281470,11280,11300,11300,11280,53
20240705,101400,14683610,11300,11300,11300,11300,1
20240705,101300,14672310,11300,11300,11300,11300,0
20240705,101200,14672310,11300,11300,11300,11300,0
20240705,101100,14672310,11300,11300,11300,11300,0
20240705,101000,14672310,11300,11300,11300,11300,0
20240705,100900,14672310,11300,11300,11300,11300,0
20240705,100800,14672310,11300,11300,11300,11300,0
20240705,100700,14672310,11300,11300,11300,11300,0
20240705,100600,14672310,11300,11300,11300,11300,0
20240705,100500,14672310,11300,11300,11300,11300,0
20240705,100400,14672310,11300,11300,11300,11300,1
20240705,100300,14661010,11300,11300,11300,11300,3
20240705,100200,14627110,11300,11300,11300,11300,10
20240705,100100,14514110,11280,11280,11280,11280,0
20240705,100000,14514110,11280,11300,11300,11280,2
20240705,095900,14491530,11300,11300,11300,11300,6
20240705,095800,14423730,11300,11300,11300,11300,2
20240705,095700,14401130,11300,11300,11300,11300,12
20240705,095600,14265530,11300,11300,11300,11300,0
20240705,095500,14265530,11300,11300,11300,11300,0
20240705,095400,14265530,11300,11300,11300,11300,0
20240705,095300,14265530,11300,11300,11300,11300,0
20240705,095200,14265530,11300,11300,11300,11300,0
20240705,095100,14265530,11300,11300,11300,11300,0
20240705,095000,14265530,11300,11300,11300,11300,0
20240705,094900,14265530,11300,11300,11300,11300,1
20240705,094800,14254230,11300,11280,11300,11280,21
20240705,094700,14016960,11270,11270,11270,11270,0
20240705,094600,14016960,11270,11270,11270,11270,0
20240705,094500,14016960,11270,11280,11280,11270,80
20240705,094400,13115350,11300,11300,11300,11300,0
20240705,094300,13115350,11300,11300,11300,11300,0
20240705,094200,13115350,11300,11300,11300,11300,0
20240705,094100,13115350,11300,11300,11300,11300,0
20240705,094000,13115350,11300,11290,11300,11290,2
20240705,093900,13092760,11290,11290,11290,11290,2
20240705,093800,13070180,11290,11290,11290,11290,0
20240705,093700,13070180,11290,11300,11300,11290,162
20240705,093600,11241080,11300,11300,11300,11300,0
20240705,093500,11241080,11300,11300,11300,11300,290
20240705,093400,7964080,11310,11310,11310,11310,2
20240705,093300,7941460,11330,11330,11330,11330,0
20240705,093200,7941460,11330,11330,11330,11330,0
20240705,093100,7941460,11330,11330,11330,11330,0
20240705,093000,7941460,11330,11330,11330,11330,1
20240705,092900,7930130,11340,11330,11340,11330,102
20240705,092800,6774450,11330,11330,11330,11330,0
20240705,092700,6774450,11330,11300,11330,11300,501
20240705,092600,1098710,11300,11300,11300,11300,0
20240705,092500,1098710,11300,11300,11300,11300,0
20240705,092400,1098710,11300,11300,11300,11300,0
20240705,092300,1098710,11300,11300,11300,11300,2
20240705,092200,1076110,11310,11310,11310,11310,9
20240705,092100,974320,11330,11330,11330,11330,0
20240705,092000,974320,11330,11330,11330,11330,1
20240705,091900,962990,11340,11340,11340,11340,0
20240705,091800,962990,11340,11340,11340,11340,0
20240705,091700,962990,11340,11340,11340,11340,0
20240705,091600,962990,11340,11340,11340,11340,0
20240705,091500,962990,11340,11340,11340,11340,2
20240705,091400,940310,11340,11340,11340,11340,51
20240705,091300,361970,11310,11310,11310,11310,0
20240705,091200,361970,11310,11310,11310,11310,0
20240705,091100,361970,11310,11310,11310,11310,0
20240705,091000,361970,11310,11310,11310,11310,0
20240705,090900,361970,11310,11310,11310,11310,0
20240705,090800,361970,11310,11310,11310,11310,0
20240705,090700,361970,11310,11310,11310,11310,0
20240705,090600,361970,11310,11310,11310,11310,0
20240705,090500,361970,11310,11310,11310,11310,0
20240705,090400,361970,11310,11310,11310,11310,0
20240705,090300,361970,11310,11310,11310,11310,0
20240705,090200,361970,11310,11310,11310,11310,0
20240705,090100,361970,11310,11310,11310,11310,0
20240705,090000,361970,11310,11320,11320,11310,32