KissMeData/011560/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,185800,565418420,11890,11890,11890,11890,618
20240704,185700,565418420,11890,11890,11890,11890,0
20240704,185600,565418420,11890,11890,11890,11890,0
20240704,185500,565418420,11890,11890,11890,11890,0
20240704,185400,565418420,11890,11890,11890,11890,0
20240704,185300,565418420,11890,11890,11890,11890,0
20240704,185200,565418420,11890,11890,11890,11890,0
20240704,185100,565418420,11890,11890,11890,11890,0
20240704,185000,565418420,11890,11890,11890,11890,0
20240704,184900,565418420,11890,11890,11890,11890,0
20240704,184800,565418420,11890,11890,11890,11890,0
20240704,184700,565418420,11890,11890,11890,11890,0
20240704,184600,565418420,11890,11890,11890,11890,0
20240704,184500,565418420,11890,11890,11890,11890,0
20240704,184400,565418420,11890,11890,11890,11890,0
20240704,184300,565418420,11890,11890,11890,11890,0
20240704,184200,565418420,11890,11890,11890,11890,0
20240704,184100,565418420,11890,11890,11890,11890,0
20240704,184000,565418420,11890,11890,11890,11890,0
20240704,183900,565418420,11890,11890,11890,11890,0
20240704,183800,565418420,11890,11890,11890,11890,0
20240704,183700,565418420,11890,11890,11890,11890,0
20240704,183600,565418420,11890,11890,11890,11890,0
20240704,183500,565418420,11890,11890,11890,11890,0
20240704,183400,565418420,11890,11890,11890,11890,0
20240704,183300,565418420,11890,11890,11890,11890,0
20240704,183200,565418420,11890,11890,11890,11890,0
20240704,183100,565418420,11890,11890,11890,11890,0
20240704,183000,565418420,11890,11890,11890,11890,0
20240704,182900,565418420,11890,11890,11890,11890,0
20240704,182800,565418420,11890,11890,11890,11890,618
20240704,182700,565418420,11890,11890,11890,11890,0
20240704,182600,565418420,11890,11890,11890,11890,0
20240704,182500,565418420,11890,11890,11890,11890,0
20240704,182400,565418420,11890,11890,11890,11890,0
20240704,182300,565418420,11890,11890,11890,11890,0
20240704,182200,565418420,11890,11890,11890,11890,0
20240704,182100,565418420,11890,11890,11890,11890,0
20240704,182000,565418420,11890,11890,11890,11890,0
20240704,181900,565418420,11890,11890,11890,11890,0
20240704,181800,565418420,11890,11890,11890,11890,0
20240704,181700,565418420,11890,11890,11890,11890,0
20240704,181600,565418420,11890,11890,11890,11890,0
20240704,181500,565418420,11890,11890,11890,11890,0
20240704,181400,565418420,11890,11890,11890,11890,0
20240704,181300,565418420,11890,11890,11890,11890,0
20240704,181200,565418420,11890,11890,11890,11890,0
20240704,181100,565418420,11890,11890,11890,11890,0
20240704,181000,565418420,11890,11890,11890,11890,0
20240704,180900,565418420,11890,11890,11890,11890,0
20240704,180800,565418420,11890,11890,11890,11890,0
20240704,180700,565418420,11890,11890,11890,11890,0
20240704,180600,565418420,11890,11890,11890,11890,0
20240704,180500,565418420,11890,11890,11890,11890,0
20240704,180400,565418420,11890,11890,11890,11890,0
20240704,180300,565418420,11890,11890,11890,11890,0
20240704,180200,565418420,11890,11890,11890,11890,0
20240704,180100,565418420,11890,11890,11890,11890,0
20240704,180000,565418420,11890,11890,11890,11890,0
20240704,175900,565418420,11890,11890,11890,11890,0
20240704,175800,565418420,11890,11890,11890,11890,618
20240704,175700,565418420,11890,11890,11890,11890,0
20240704,175600,565418420,11890,11890,11890,11890,0
20240704,175500,565418420,11890,11890,11890,11890,0
20240704,175400,565418420,11890,11890,11890,11890,0
20240704,175300,565418420,11890,11890,11890,11890,0
20240704,175200,565418420,11890,11890,11890,11890,0
20240704,175100,565418420,11890,11890,11890,11890,0
20240704,175000,565418420,11890,11890,11890,11890,0
20240704,174900,565418420,11890,11890,11890,11890,0
20240704,174800,565418420,11890,11890,11890,11890,0
20240704,174700,565418420,11890,11890,11890,11890,0
20240704,174600,565418420,11890,11890,11890,11890,0
20240704,174500,565418420,11890,11890,11890,11890,0
20240704,174400,565418420,11890,11890,11890,11890,0
20240704,174300,565418420,11890,11890,11890,11890,0
20240704,174200,565418420,11890,11890,11890,11890,0
20240704,174100,565418420,11890,11890,11890,11890,0
20240704,174000,565418420,11890,11890,11890,11890,0
20240704,173900,565418420,11890,11890,11890,11890,0
20240704,173800,565418420,11890,11890,11890,11890,0
20240704,173700,565418420,11890,11890,11890,11890,0
20240704,173600,565418420,11890,11890,11890,11890,0
20240704,173500,565418420,11890,11890,11890,11890,0
20240704,173400,565418420,11890,11890,11890,11890,0
20240704,173300,565418420,11890,11890,11890,11890,0
20240704,173200,565418420,11890,11890,11890,11890,0
20240704,173100,565418420,11890,11890,11890,11890,0
20240704,173000,565418420,11890,11890,11890,11890,0
20240704,172900,565418420,11890,11890,11890,11890,0
20240704,172800,565418420,11890,11890,11890,11890,618
20240704,172700,565418420,11890,11890,11890,11890,0
20240704,172600,565418420,11890,11890,11890,11890,0
20240704,172500,565418420,11890,11890,11890,11890,0
20240704,172400,565418420,11890,11890,11890,11890,0
20240704,172300,565418420,11890,11890,11890,11890,0
20240704,172200,565418420,11890,11890,11890,11890,0
20240704,172100,565418420,11890,11890,11890,11890,0
20240704,172000,565418420,11890,11890,11890,11890,0
20240704,171900,565418420,11890,11890,11890,11890,0
20240704,171800,565418420,11890,11890,11890,11890,0
20240704,171700,565418420,11890,11890,11890,11890,0
20240704,171600,565418420,11890,11890,11890,11890,0
20240704,171500,565418420,11890,11890,11890,11890,0
20240704,171400,565418420,11890,11890,11890,11890,0
20240704,171300,565418420,11890,11890,11890,11890,0
20240704,171200,565418420,11890,11890,11890,11890,0
20240704,171100,565418420,11890,11890,11890,11890,0
20240704,171000,565418420,11890,11890,11890,11890,0
20240704,170900,565418420,11890,11890,11890,11890,0
20240704,170800,565418420,11890,11890,11890,11890,0
20240704,170700,565418420,11890,11890,11890,11890,0
20240704,170600,565418420,11890,11890,11890,11890,0
20240704,170500,565418420,11890,11890,11890,11890,0
20240704,170400,565418420,11890,11890,11890,11890,0
20240704,170300,565418420,11890,11890,11890,11890,0
20240704,170200,565418420,11890,11890,11890,11890,0
20240704,170100,565418420,11890,11890,11890,11890,0
20240704,170000,565418420,11890,11890,11890,11890,0
20240704,165900,565418420,11890,11890,11890,11890,0
20240704,165800,565418420,11890,11890,11890,11890,618
20240704,165700,565418420,11890,11890,11890,11890,0
20240704,165600,565418420,11890,11890,11890,11890,0
20240704,165500,565418420,11890,11890,11890,11890,0
20240704,165400,565418420,11890,11890,11890,11890,0
20240704,165300,565418420,11890,11890,11890,11890,0
20240704,165200,565418420,11890,11890,11890,11890,0
20240704,165100,565418420,11890,11890,11890,11890,0
20240704,165000,565418420,11890,11890,11890,11890,0
20240704,164900,565418420,11890,11890,11890,11890,0
20240704,164800,565418420,11890,11890,11890,11890,0
20240704,164700,565418420,11890,11890,11890,11890,0
20240704,164600,565418420,11890,11890,11890,11890,0
20240704,164500,565418420,11890,11890,11890,11890,0
20240704,164400,565418420,11890,11890,11890,11890,0
20240704,164300,565418420,11890,11890,11890,11890,0
20240704,164200,565418420,11890,11890,11890,11890,0
20240704,164100,565418420,11890,11890,11890,11890,0
20240704,164000,565418420,11890,11890,11890,11890,0
20240704,163900,565418420,11890,11890,11890,11890,0
20240704,163800,565418420,11890,11890,11890,11890,0
20240704,163700,565418420,11890,11890,11890,11890,0
20240704,163600,565418420,11890,11890,11890,11890,0
20240704,163500,565418420,11890,11890,11890,11890,0
20240704,163400,565418420,11890,11890,11890,11890,0
20240704,163300,565418420,11890,11890,11890,11890,0
20240704,163200,565418420,11890,11890,11890,11890,0
20240704,163100,565418420,11890,11890,11890,11890,0
20240704,163000,565418420,11890,11890,11890,11890,0
20240704,162900,565418420,11890,11890,11890,11890,0
20240704,162800,565418420,11890,11890,11890,11890,618
20240704,162700,565418420,11890,11890,11890,11890,0
20240704,162600,565418420,11890,11890,11890,11890,0
20240704,162500,565418420,11890,11890,11890,11890,0
20240704,162400,565418420,11890,11890,11890,11890,0
20240704,162300,565418420,11890,11890,11890,11890,0
20240704,162200,565418420,11890,11890,11890,11890,0
20240704,162100,565418420,11890,11890,11890,11890,0
20240704,162000,565418420,11890,11890,11890,11890,0
20240704,161900,565418420,11890,11890,11890,11890,0
20240704,161800,565418420,11890,11890,11890,11890,0
20240704,161700,565418420,11890,11890,11890,11890,0
20240704,161600,565418420,11890,11890,11890,11890,0
20240704,161500,565418420,11890,11890,11890,11890,0
20240704,161400,565418420,11890,11890,11890,11890,0
20240704,161300,565418420,11890,11890,11890,11890,0
20240704,161200,565418420,11890,11890,11890,11890,0
20240704,161100,565418420,11890,11890,11890,11890,0
20240704,161000,565418420,11890,11890,11890,11890,0
20240704,160900,565418420,11890,11890,11890,11890,0
20240704,160800,565418420,11890,11890,11890,11890,0
20240704,160700,565418420,11890,11890,11890,11890,0
20240704,160600,565418420,11890,11890,11890,11890,0
20240704,160500,565418420,11890,11890,11890,11890,0
20240704,160400,565418420,11890,11890,11890,11890,0
20240704,160300,565418420,11890,11890,11890,11890,0
20240704,160200,565418420,11890,11890,11890,11890,0
20240704,160100,565418420,11890,11890,11890,11890,0
20240704,160000,565418420,11890,11890,11890,11890,0
20240704,155900,565418420,11890,11890,11890,11890,0
20240704,155800,565418420,11890,11890,11890,11890,618
20240704,155700,565418420,11890,11890,11890,11890,0
20240704,155600,565418420,11890,11890,11890,11890,0
20240704,155500,565418420,11890,11890,11890,11890,0
20240704,155400,565418420,11890,11890,11890,11890,0
20240704,155300,565418420,11890,11890,11890,11890,0
20240704,155200,565418420,11890,11890,11890,11890,0
20240704,155100,565418420,11890,11890,11890,11890,0
20240704,155000,565418420,11890,11890,11890,11890,0
20240704,154900,565418420,11890,11890,11890,11890,0
20240704,154800,565418420,11890,11890,11890,11890,0
20240704,154700,565418420,11890,11890,11890,11890,0
20240704,154600,565418420,11890,11890,11890,11890,0
20240704,154500,565418420,11890,11890,11890,11890,0
20240704,154400,565418420,11890,11890,11890,11890,0
20240704,154300,565418420,11890,11890,11890,11890,0
20240704,154200,565418420,11890,11890,11890,11890,0
20240704,154100,565418420,11890,11890,11890,11890,0
20240704,154000,565418420,11890,11890,11890,11890,0
20240704,153900,565418420,11890,11890,11890,11890,0
20240704,153800,565418420,11890,11890,11890,11890,0
20240704,153700,565418420,11890,11890,11890,11890,0
20240704,153600,565418420,11890,11890,11890,11890,0
20240704,153500,565418420,11890,11890,11890,11890,0
20240704,153400,565418420,11890,11890,11890,11890,0
20240704,153300,565418420,11890,11890,11890,11890,0
20240704,153200,565418420,11890,11890,11890,11890,0
20240704,153100,565418420,11890,11890,11890,11890,0
20240704,153000,565418420,11890,11890,11890,11890,618
20240704,152900,558070400,11880,11880,11880,11880,0
20240704,152800,558070400,11880,11880,11880,11880,0
20240704,152700,558070400,11880,11880,11880,11880,0
20240704,152600,558070400,11880,11880,11880,11880,0
20240704,152500,558070400,11880,11880,11880,11880,0
20240704,152400,558070400,11880,11880,11880,11880,0
20240704,152300,558070400,11880,11880,11880,11880,0
20240704,152200,558070400,11880,11880,11880,11880,0
20240704,152100,558070400,11880,11880,11880,11880,0
20240704,152000,558070400,11880,11880,11880,11880,0
20240704,151900,558070400,11880,11840,11880,11840,52
20240704,151800,557454630,11840,11760,11840,11750,156
20240704,151700,555620980,11760,11760,11760,11760,295
20240704,151600,552151780,11750,11760,11760,11750,50
20240704,151500,551564130,11760,11750,11760,11750,67
20240704,151400,550776860,11740,11760,11760,11740,57
20240704,151300,550107360,11760,11760,11760,11760,85
20240704,151200,549107760,11760,11750,11760,11740,72
20240704,151100,548262320,11750,11740,11750,11740,152
20240704,151000,546477800,11760,11750,11760,11750,21
20240704,150900,546230950,11760,11760,11760,11760,10
20240704,150800,546113350,11760,11760,11760,11760,0
20240704,150700,546113350,11760,11760,11760,11750,320
20240704,150600,542351510,11760,11760,11760,11760,11
20240704,150500,542222150,11760,11770,11770,11760,105
20240704,150400,540987250,11770,11770,11770,11770,21
20240704,150300,540740080,11760,11760,11760,11760,83
20240704,150200,539764000,11760,11760,11760,11760,0
20240704,150100,539764000,11760,11760,11760,11760,2
20240704,150000,539740480,11770,11770,11770,11770,545
20240704,145900,533325830,11770,11770,11770,11770,0
20240704,145800,533325830,11770,11770,11770,11770,97
20240704,145700,532184140,11830,11830,11830,11830,0
20240704,145600,532184140,11830,11830,11830,11830,0
20240704,145500,532184140,11830,11830,11830,11830,2
20240704,145400,532160480,11770,11770,11770,11770,68
20240704,145300,531360120,11770,11770,11770,11770,0
20240704,145200,531360120,11770,11770,11770,11770,21
20240704,145100,531112950,11830,11830,11830,11830,0
20240704,145000,531112950,11830,11830,11830,11830,0
20240704,144900,531112950,11830,11830,11830,11830,0
20240704,144800,531112950,11830,11830,11830,11830,0
20240704,144700,531112950,11830,11770,11830,11770,206
20240704,144600,528688270,11770,11770,11770,11770,105
20240704,144500,527452420,11850,11850,11850,11850,0
20240704,144400,527452420,11850,11850,11850,11850,0
20240704,144300,527452420,11850,11850,11850,11850,20
20240704,144200,527215420,11850,11850,11850,11850,1
20240704,144100,527203570,11850,11850,11850,11850,1
20240704,144000,527191720,11850,11850,11850,11850,0
20240704,143900,527191720,11850,11850,11850,11850,0
20240704,143800,527191720,11850,11850,11850,11850,0
20240704,143700,527191720,11850,11850,11850,11850,0
20240704,143600,527191720,11850,11850,11850,11850,0
20240704,143500,527191720,11850,11850,11850,11850,3
20240704,143400,527156170,11810,11810,11810,11810,0
20240704,143300,527156170,11810,11770,11810,11770,223
20240704,143200,524531180,11770,11770,11770,11770,61
20240704,143100,523813210,11750,11750,11750,11750,195
20240704,143000,521521960,11750,11750,11750,11750,0
20240704,142900,521521960,11750,11750,11750,11750,0
20240704,142800,521521960,11750,11750,11750,11750,300
20240704,142700,517996960,11750,11740,11750,11740,3
20240704,142600,517961720,11740,11740,11740,11740,1
20240704,142500,517949980,11730,11740,11740,11730,80
20240704,142400,517011570,11730,11730,11730,11730,1
20240704,142300,516999840,11730,11730,11730,11730,1
20240704,142200,516988110,11720,11730,11730,11720,101
20240704,142100,515803390,11720,11730,11730,11720,378
20240704,142000,511372830,11740,11740,11740,11740,1
20240704,141900,511361090,11740,11740,11740,11740,5
20240704,141800,511302390,11750,11750,11750,11750,0
20240704,141700,511302390,11750,11750,11750,11750,0
20240704,141600,511302390,11750,11750,11750,11750,0
20240704,141500,511302390,11750,11730,11750,11730,42
20240704,141400,510809690,11740,11740,11740,11740,4
20240704,141300,510762730,11750,11730,11750,11730,4
20240704,141200,510715760,11720,11720,11720,11720,219
20240704,141100,508149080,11750,11730,11750,11730,154
20240704,141000,506339600,11720,11720,11720,11720,348
20240704,140900,502261040,11710,11710,11710,11710,0
20240704,140800,502261040,11710,11710,11710,11710,89
20240704,140700,501218850,11700,11730,11730,11700,4000
20240704,140600,454396660,11730,11730,11730,11730,0
20240704,140500,454396660,11730,11730,11730,11730,0
20240704,140400,454396660,11730,11750,11750,11730,558
20240704,140300,447843980,11750,11760,11760,11750,128
20240704,140200,446339120,11760,11760,11760,11760,0
20240704,140100,446339120,11760,11760,11760,11760,0
20240704,140000,446339120,11760,11760,11760,11760,72
20240704,135900,445492400,11760,11760,11760,11760,0
20240704,135800,445492400,11760,11760,11760,11760,0
20240704,135700,445492400,11760,11760,11760,11760,0
20240704,135600,445492400,11760,11760,11760,11760,0
20240704,135500,445492400,11760,11760,11760,11760,59
20240704,135400,444798560,11770,11770,11770,11770,0
20240704,135300,444798560,11770,11770,11770,11770,0
20240704,135200,444798560,11770,11770,11770,11770,0
20240704,135100,444798560,11770,11800,11800,11760,1049
20240704,135000,432449300,11800,11800,11800,11800,0
20240704,134900,432449300,11800,11820,11820,11800,580
20240704,134800,425600680,11830,11850,11850,11830,410
20240704,134700,420746420,11850,11850,11930,11850,64
20240704,134600,419984390,11830,11830,11830,11830,310
20240704,134500,416317090,11830,11830,11830,11830,2
20240704,134400,416293430,11800,11800,11800,11800,0
20240704,134300,416293430,11800,11800,11800,11800,72
20240704,134200,415443830,11830,11830,11830,11830,0
20240704,134100,415443830,11830,11830,11830,11830,38
20240704,134000,414994290,11830,11830,11830,11830,0
20240704,133900,414994290,11830,11830,11830,11830,1
20240704,133800,414982460,11800,11800,11800,11800,100
20240704,133700,413802460,11800,11800,11800,11800,5
20240704,133600,413743460,11780,11780,11780,11780,49
20240704,133500,413166240,11790,11790,11790,11790,0
20240704,133400,413166240,11790,11790,11790,11790,0
20240704,133300,413166240,11790,11800,11800,11790,4
20240704,133200,413119070,11800,11800,11800,11800,0
20240704,133100,413119070,11800,11800,11800,11800,0
20240704,133000,413119070,11800,11800,11800,11800,0
20240704,132900,413119070,11800,11800,11800,11800,0
20240704,132800,413119070,11800,11800,11800,11800,100
20240704,132700,411939070,11800,11800,11800,11800,100
20240704,132600,410759070,11800,11800,11800,11800,1
20240704,132500,410747270,11800,11800,11800,11800,87
20240704,132400,409720670,11800,11800,11800,11800,0
20240704,132300,409720670,11800,11800,11800,11800,0
20240704,132200,409720670,11800,11800,11800,11800,0
20240704,132100,409720670,11800,11800,11800,11800,40
20240704,132000,409248670,11800,11800,11800,11800,0
20240704,131900,409248670,11800,11800,11800,11800,84
20240704,131800,408257470,11830,11830,11830,11830,0
20240704,131700,408257470,11830,11830,11830,11830,0
20240704,131600,408257470,11830,11830,11830,11830,0
20240704,131500,408257470,11830,11830,11830,11830,0
20240704,131400,408257470,11830,11830,11830,11830,173
20240704,131300,406210880,11800,11800,11800,11800,0
20240704,131200,406210880,11800,11800,11800,11800,1
20240704,131100,406199080,11800,11800,11800,11800,0
20240704,131000,406199080,11800,11780,11800,11780,699
20240704,130900,397959970,11790,11790,11790,11790,12
20240704,130800,397818490,11790,11790,11790,11790,0
20240704,130700,397818490,11790,11790,11790,11790,223
20240704,130600,395189320,11780,11790,11790,11780,261
20240704,130500,392112740,11800,11800,11800,11800,371
20240704,130400,387734940,11820,11820,11820,11820,0
20240704,130300,387734940,11820,11820,11820,11820,0
20240704,130200,387734940,11820,11800,11820,11800,171
20240704,130100,385713740,11820,11820,11820,11820,138
20240704,130000,384082580,11820,11820,11820,11820,0
20240704,125900,384082580,11820,11820,11820,11820,64
20240704,125800,383326100,11830,11830,11830,11830,0
20240704,125700,383326100,11830,11830,11830,11830,0
20240704,125600,383326100,11830,11830,11830,11830,0
20240704,125500,383326100,11830,11830,11830,11830,0
20240704,125400,383326100,11830,11830,11830,11830,0
20240704,125300,383326100,11830,11830,11830,11830,1
20240704,125200,383314270,11830,11830,11830,11830,100
20240704,125100,382131270,11830,11830,11830,11830,580
20240704,125000,375269870,11840,11840,11840,11840,0
20240704,124900,375269870,11840,11840,11840,11840,842
20240704,124800,365300590,11870,11870,11870,11870,126
20240704,124700,363804970,11840,11840,11840,11840,0
20240704,124600,363804970,11840,11840,11840,11840,0
20240704,124500,363804970,11840,11840,11840,11840,0
20240704,124400,363804970,11840,11840,11840,11840,0
20240704,124300,363804970,11840,11840,11840,11840,0
20240704,124200,363804970,11840,11840,11840,11840,105
20240704,124100,362561770,11840,11840,11840,11840,0
20240704,124000,362561770,11840,11840,11840,11840,0
20240704,123900,362561770,11840,11840,11840,11840,0
20240704,123800,362561770,11840,11840,11840,11840,0
20240704,123700,362561770,11840,11840,11840,11840,0
20240704,123600,362561770,11840,11840,11840,11840,0
20240704,123500,362561770,11840,11840,11840,11840,0
20240704,123400,362561770,11840,11840,11840,11840,0
20240704,123300,362561770,11840,11840,11840,11840,0
20240704,123200,362561770,11840,11860,11860,11840,304
20240704,123100,358957060,11860,11860,11860,11860,0
20240704,123000,358957060,11860,11860,11860,11860,0
20240704,122900,358957060,11860,11860,11860,11860,0
20240704,122800,358957060,11860,11860,11860,11860,0
20240704,122700,358957060,11860,11860,11860,11860,0
20240704,122600,358957060,11860,11870,11870,11860,129
20240704,122500,357426400,11870,11870,11870,11870,0
20240704,122400,357426400,11870,11870,11870,11870,0
20240704,122300,357426400,11870,11870,11870,11870,0
20240704,122200,357426400,11870,11870,11870,11870,0
20240704,122100,357426400,11870,11870,11870,11870,1
20240704,122000,357414530,11870,11870,11870,11870,0
20240704,121900,357414530,11870,11870,11870,11870,0
20240704,121800,357414530,11870,11870,11870,11870,105
20240704,121700,356168180,11930,11930,11930,11930,0
20240704,121600,356168180,11930,11930,11930,11930,0
20240704,121500,356168180,11930,11930,11930,11930,0
20240704,121400,356168180,11930,11930,11930,11930,0
20240704,121300,356168180,11930,11930,11930,11930,1
20240704,121200,356156250,11950,11950,11950,11950,0
20240704,121100,356156250,11950,11950,11950,11950,0
20240704,121000,356156250,11950,11950,11950,11950,0
20240704,120900,356156250,11950,11950,11950,11950,0
20240704,120800,356156250,11950,11950,11950,11950,9
20240704,120700,356048700,11950,11940,11950,11940,30
20240704,120600,355690480,11940,11940,11940,11940,0
20240704,120500,355690480,11940,11940,11940,11940,0
20240704,120400,355690480,11940,11930,11940,11930,50
20240704,120300,355093520,11940,11940,11940,11940,0
20240704,120200,355093520,11940,11930,11940,11930,5
20240704,120100,355033860,11930,11930,11930,11930,0
20240704,120000,355033860,11930,11930,11930,11930,0
20240704,115900,355033860,11930,11930,11930,11930,1
20240704,115800,355021930,11940,11940,11940,11940,1
20240704,115700,355009990,11860,11820,11860,11820,20
20240704,115600,354773070,11810,11810,11810,11810,124
20240704,115500,353308630,11800,11810,11810,11800,200
20240704,115400,350948100,11810,11810,11810,11810,0
20240704,115300,350948100,11810,11810,11810,11810,0
20240704,115200,350948100,11810,11800,11810,11800,200
20240704,115100,348586790,11780,11780,11780,11780,29
20240704,115000,348245170,11770,11770,11770,11770,90
20240704,114900,347185870,11770,11750,11770,11720,2432
20240704,114800,318667390,11730,11750,11760,11730,1483
20240704,114700,301255050,11760,11770,11770,11760,300
20240704,114600,297727030,11770,11780,11780,11770,73
20240704,114500,296867670,11790,11790,11790,11790,0
20240704,114400,296867670,11790,11790,11790,11790,60
20240704,114300,296160270,11780,11810,11810,11780,342
20240704,114200,292131450,11810,11830,11830,11740,2372
20240704,114100,264162610,11840,11840,11840,11840,0
20240704,114000,264162610,11840,11840,11840,11840,128
20240704,113900,262647090,11840,11840,11840,11840,0
20240704,113800,262647090,11840,11840,11840,11840,59
20240704,113700,261948530,11850,11860,11860,11850,34
20240704,113600,261545610,11860,11870,11870,11860,300
20240704,113500,257986710,11850,11850,11850,11850,0
20240704,113400,257986710,11850,11860,11860,11850,502
20240704,113300,252037010,11900,11900,11900,11900,1
20240704,113200,252025110,11850,11850,11850,11850,0
20240704,113100,252025110,11850,11850,11850,11850,0
20240704,113000,252025110,11850,11850,11850,11850,82
20240704,112900,251053410,11900,11900,11900,11900,0
20240704,112800,251053410,11900,11900,11900,11900,0
20240704,112700,251053410,11900,11860,11900,11850,618
20240704,112600,243729140,11850,11850,11850,11850,0
20240704,112500,243729140,11850,11850,11850,11850,0
20240704,112400,243729140,11850,11850,11850,11850,0
20240704,112300,243729140,11850,11850,11850,11850,0
20240704,112200,243729140,11850,11850,11850,11850,0
20240704,112100,243729140,11850,11850,11850,11850,0
20240704,112000,243729140,11850,11850,11850,11850,0
20240704,111900,243729140,11850,11850,11850,11850,0
20240704,111800,243729140,11850,11850,11850,11850,0
20240704,111700,243729140,11850,11850,11850,11850,49
20240704,111600,243148490,11860,11860,11860,11860,0
20240704,111500,243148490,11860,11860,11860,11860,220
20240704,111400,240539290,11880,11880,11880,11880,0
20240704,111300,240539290,11880,11870,11880,11870,32
20240704,111200,240159150,11870,11870,11870,11870,9
20240704,111100,240052320,11870,11870,11870,11870,0
20240704,111000,240052320,11870,11870,11870,11870,0
20240704,110900,240052320,11870,11870,11870,11870,90
20240704,110800,238984020,11870,11870,11870,11870,0
20240704,110700,238984020,11870,11880,11880,11870,321
20240704,110600,235173690,11880,11880,11880,11880,0
20240704,110500,235173690,11880,11880,11880,11880,0
20240704,110400,235173690,11880,11880,11880,11880,1
20240704,110300,235161810,11880,11870,11880,11870,505
20240704,110200,229166740,11870,11870,11870,11870,0
20240704,110100,229166740,11870,11870,11870,11870,0
20240704,110000,229166740,11870,11870,11870,11870,0
20240704,105900,229166740,11870,11870,11870,11870,21
20240704,105800,228917470,11880,11880,11880,11880,6
20240704,105700,228846190,11840,11840,11840,11840,0
20240704,105600,228846190,11840,11840,11840,11840,0
20240704,105500,228846190,11840,11840,11840,11840,0
20240704,105400,228846190,11840,11920,11920,11840,773
20240704,105300,219654730,11980,11980,11980,11980,0
20240704,105200,219654730,11980,11980,11980,11980,0
20240704,105100,219654730,11980,11980,11980,11980,0
20240704,105000,219654730,11980,11980,11980,11980,0
20240704,104900,219654730,11980,11980,11980,11980,0
20240704,104800,219654730,11980,11980,11980,11980,0
20240704,104700,219654730,11980,11980,11980,11980,42
20240704,104600,219151570,12000,12000,12000,12000,3
20240704,104500,219115570,12000,12000,12000,12000,0
20240704,104400,219115570,12000,11950,12000,11950,773
20240704,104300,209852160,11950,11950,11950,11950,39
20240704,104200,209386110,11950,11920,11950,11920,1268
20240704,104100,194247880,11920,11920,11920,11920,0
20240704,104000,194247880,11920,11920,11920,11920,0
20240704,103900,194247880,11920,11920,11920,11920,0
20240704,103800,194247880,11920,11920,11920,11920,0
20240704,103700,194247880,11920,11920,11920,11920,0
20240704,103600,194247880,11920,11920,11920,11920,0
20240704,103500,194247880,11920,11920,11920,11920,0
20240704,103400,194247880,11920,11900,11920,11900,253
20240704,103300,191236180,11890,11890,11890,11890,138
20240704,103200,189595360,11880,11880,11880,11880,0
20240704,103100,189595360,11880,11880,11880,11880,0
20240704,103000,189595360,11880,11880,11880,11880,0
20240704,102900,189595360,11880,11880,11880,11880,0
20240704,102800,189595360,11880,11880,11880,11880,0
20240704,102700,189595360,11880,11880,11880,11880,5
20240704,102600,189535960,11900,11900,11900,11900,9
20240704,102500,189428860,11900,11880,11900,11880,39
20240704,102400,188965140,11890,11890,11890,11890,0
20240704,102300,188965140,11890,11890,11890,11890,20
20240704,102200,188727340,11890,11890,11890,11890,10
20240704,102100,188608440,11890,11890,11890,11890,0
20240704,102000,188608440,11890,11890,11890,11890,0
20240704,101900,188608440,11890,11890,11890,11890,0
20240704,101800,188608440,11890,11890,11890,11890,0
20240704,101700,188608440,11890,11890,11890,11890,0
20240704,101600,188608440,11890,11890,11890,11890,0
20240704,101500,188608440,11890,11890,11890,11890,0
20240704,101400,188608440,11890,11850,11890,11850,51
20240704,101300,188004050,11900,11900,11900,11900,0
20240704,101200,188004050,11900,11900,11900,11900,0
20240704,101100,188004050,11900,11900,11900,11900,0
20240704,101000,188004050,11900,11900,11900,11900,0
20240704,100900,188004050,11900,11900,11900,11900,0
20240704,100800,188004050,11900,11900,11900,11900,0
20240704,100700,188004050,11900,11900,11900,11900,0
20240704,100600,188004050,11900,11900,11900,11900,0
20240704,100500,188004050,11900,11900,11900,11900,0
20240704,100400,188004050,11900,11900,11900,11900,0
20240704,100300,188004050,11900,11900,11900,11900,0
20240704,100200,188004050,11900,11900,11900,11900,2
20240704,100100,187980250,11860,11860,11860,11860,40
20240704,100000,187505850,11860,11900,11900,11860,520
20240704,095900,181318650,11900,11900,11900,11900,0
20240704,095800,181318650,11900,11890,11900,11890,101
20240704,095700,180117730,11890,11890,11890,11890,1
20240704,095600,180105840,11890,11890,11890,11890,1
20240704,095500,180093950,11890,11890,11890,11890,0
20240704,095400,180093950,11890,11890,11890,11890,3
20240704,095300,180058280,11890,11890,11890,11890,0
20240704,095200,180058280,11890,11890,11890,11890,5
20240704,095100,179998830,11820,11820,11820,11820,0
20240704,095000,179998830,11820,11830,11830,11820,15
20240704,094900,179821430,11890,11890,11890,11890,30
20240704,094800,179464730,11890,11850,11890,11850,100
20240704,094700,178277650,11840,11830,11840,11830,262
20240704,094600,175175870,11820,11870,11870,11820,3360
20240704,094500,135432140,11900,11880,11900,11880,136
20240704,094400,133814620,11870,11870,11870,11870,297
20240704,094300,130289230,11860,11880,11880,11860,1000
20240704,094200,118428310,11890,11890,11890,11890,10
20240704,094100,118309410,11900,11900,11900,11900,0
20240704,094000,118309410,11900,11900,11900,11900,117
20240704,093900,116917110,11910,11900,11910,11900,49
20240704,093800,116333770,11890,11890,11890,11890,12
20240704,093700,116191090,11880,11850,11880,11850,44
20240704,093600,115669000,11910,11910,11910,11910,0
20240704,093500,115669000,11910,11910,11910,11910,0
20240704,093400,115669000,11910,11910,11910,11910,169
20240704,093300,113656210,11920,11920,11920,11920,0
20240704,093200,113656210,11920,11920,11920,11920,700
20240704,093100,105312210,11800,11830,11830,11800,908
20240704,093000,94595040,11830,11830,11830,11830,0
20240704,092900,94595040,11830,11830,11830,11830,0
20240704,092800,94595040,11830,11820,11830,11820,125
20240704,092700,93117340,11790,11800,11830,11780,2829
20240704,092600,59718070,11830,11830,11830,11830,0
20240704,092500,59718070,11830,11790,11830,11790,239
20240704,092400,56897300,11770,11770,11770,11770,12
20240704,092300,56756060,11750,11750,11750,11750,0
20240704,092200,56756060,11750,11750,11750,11750,0
20240704,092100,56756060,11750,11750,11750,11750,0
20240704,092000,56756060,11750,11750,11750,11750,0
20240704,091900,56756060,11750,11810,11810,11750,719
20240704,091800,48286330,11810,11810,11810,11810,12
20240704,091700,48144610,11810,11810,11810,11810,0
20240704,091600,48144610,11810,11810,11810,11810,53
20240704,091500,47518680,11810,11830,11830,11810,107
20240704,091400,46253610,11830,11810,11830,11810,838
20240704,091300,36356790,11820,11820,11820,11820,42
20240704,091200,35860350,11830,11830,11830,11830,285
20240704,091100,32488800,11830,11820,11830,11820,260
20240704,091000,29415580,11830,11860,11860,11830,520
20240704,090900,23256280,11870,11900,11900,11870,659
20240704,090800,15422260,11850,11870,11870,11850,235
20240704,090700,12636260,11870,11870,11870,11870,1
20240704,090600,12624390,11930,11930,11930,11930,0
20240704,090500,12624390,11930,11910,11930,11910,350
20240704,090400,8449310,11920,11890,11920,11870,136
20240704,090300,6833710,11920,11920,11920,11920,2
20240704,090200,6809870,11870,11880,11880,11870,41
20240704,090100,6322900,11930,11930,11930,11930,0
20240704,090000,6322900,11930,11930,11930,11930,530