KissMeData/048430/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,193400,385940590,7340,7340,7340,7340,1212
20240708,193300,385940590,7340,7340,7340,7340,0
20240708,193200,385940590,7340,7340,7340,7340,0
20240708,193100,385940590,7340,7340,7340,7340,0
20240708,193000,385940590,7340,7340,7340,7340,0
20240708,192900,385940590,7340,7340,7340,7340,0
20240708,192800,385940590,7340,7340,7340,7340,0
20240708,192700,385940590,7340,7340,7340,7340,0
20240708,192600,385940590,7340,7340,7340,7340,0
20240708,192500,385940590,7340,7340,7340,7340,0
20240708,192400,385940590,7340,7340,7340,7340,0
20240708,192300,385940590,7340,7340,7340,7340,0
20240708,192200,385940590,7340,7340,7340,7340,0
20240708,192100,385940590,7340,7340,7340,7340,0
20240708,192000,385940590,7340,7340,7340,7340,0
20240708,191900,385940590,7340,7340,7340,7340,0
20240708,191800,385940590,7340,7340,7340,7340,0
20240708,191700,385940590,7340,7340,7340,7340,0
20240708,191600,385940590,7340,7340,7340,7340,0
20240708,191500,385940590,7340,7340,7340,7340,0
20240708,191400,385940590,7340,7340,7340,7340,0
20240708,191300,385940590,7340,7340,7340,7340,0
20240708,191200,385940590,7340,7340,7340,7340,0
20240708,191100,385940590,7340,7340,7340,7340,0
20240708,191000,385940590,7340,7340,7340,7340,0
20240708,190900,385940590,7340,7340,7340,7340,0
20240708,190800,385940590,7340,7340,7340,7340,0
20240708,190700,385940590,7340,7340,7340,7340,0
20240708,190600,385940590,7340,7340,7340,7340,0
20240708,190500,385940590,7340,7340,7340,7340,0
20240708,190400,385940590,7340,7340,7340,7340,1212
20240708,190300,385940590,7340,7340,7340,7340,0
20240708,190200,385940590,7340,7340,7340,7340,0
20240708,190100,385940590,7340,7340,7340,7340,0
20240708,190000,385940590,7340,7340,7340,7340,0
20240708,185900,385940590,7340,7340,7340,7340,0
20240708,185800,385940590,7340,7340,7340,7340,0
20240708,185700,385940590,7340,7340,7340,7340,0
20240708,185600,385940590,7340,7340,7340,7340,0
20240708,185500,385940590,7340,7340,7340,7340,0
20240708,185400,385940590,7340,7340,7340,7340,0
20240708,185300,385940590,7340,7340,7340,7340,0
20240708,185200,385940590,7340,7340,7340,7340,0
20240708,185100,385940590,7340,7340,7340,7340,0
20240708,185000,385940590,7340,7340,7340,7340,0
20240708,184900,385940590,7340,7340,7340,7340,0
20240708,184800,385940590,7340,7340,7340,7340,0
20240708,184700,385940590,7340,7340,7340,7340,0
20240708,184600,385940590,7340,7340,7340,7340,0
20240708,184500,385940590,7340,7340,7340,7340,0
20240708,184400,385940590,7340,7340,7340,7340,0
20240708,184300,385940590,7340,7340,7340,7340,0
20240708,184200,385940590,7340,7340,7340,7340,0
20240708,184100,385940590,7340,7340,7340,7340,0
20240708,184000,385940590,7340,7340,7340,7340,0
20240708,183900,385940590,7340,7340,7340,7340,0
20240708,183800,385940590,7340,7340,7340,7340,0
20240708,183700,385940590,7340,7340,7340,7340,0
20240708,183600,385940590,7340,7340,7340,7340,0
20240708,183500,385940590,7340,7340,7340,7340,0
20240708,183400,385940590,7340,7340,7340,7340,1212
20240708,183300,385940590,7340,7340,7340,7340,0
20240708,183200,385940590,7340,7340,7340,7340,0
20240708,183100,385940590,7340,7340,7340,7340,0
20240708,183000,385940590,7340,7340,7340,7340,0
20240708,182900,385940590,7340,7340,7340,7340,0
20240708,182800,385940590,7340,7340,7340,7340,0
20240708,182700,385940590,7340,7340,7340,7340,0
20240708,182600,385940590,7340,7340,7340,7340,0
20240708,182500,385940590,7340,7340,7340,7340,0
20240708,182400,385940590,7340,7340,7340,7340,0
20240708,182300,385940590,7340,7340,7340,7340,0
20240708,182200,385940590,7340,7340,7340,7340,0
20240708,182100,385940590,7340,7340,7340,7340,0
20240708,182000,385940590,7340,7340,7340,7340,0
20240708,181900,385940590,7340,7340,7340,7340,0
20240708,181800,385940590,7340,7340,7340,7340,0
20240708,181700,385940590,7340,7340,7340,7340,0
20240708,181600,385940590,7340,7340,7340,7340,0
20240708,181500,385940590,7340,7340,7340,7340,0
20240708,181400,385940590,7340,7340,7340,7340,0
20240708,181300,385940590,7340,7340,7340,7340,0
20240708,181200,385940590,7340,7340,7340,7340,0
20240708,181100,385940590,7340,7340,7340,7340,0
20240708,181000,385940590,7340,7340,7340,7340,0
20240708,180900,385940590,7340,7340,7340,7340,0
20240708,180800,385940590,7340,7340,7340,7340,0
20240708,180700,385940590,7340,7340,7340,7340,0
20240708,180600,385940590,7340,7340,7340,7340,0
20240708,180500,385940590,7340,7340,7340,7340,0
20240708,180400,385940590,7340,7340,7340,7340,1212
20240708,180300,385940590,7340,7340,7340,7340,0
20240708,180200,385940590,7340,7340,7340,7340,0
20240708,180100,385940590,7340,7340,7340,7340,0
20240708,180000,385940590,7340,7340,7340,7340,0
20240708,175900,385940590,7340,7340,7340,7340,0
20240708,175800,385940590,7340,7340,7340,7340,0
20240708,175700,385940590,7340,7340,7340,7340,0
20240708,175600,385940590,7340,7340,7340,7340,0
20240708,175500,385940590,7340,7340,7340,7340,0
20240708,175400,385940590,7340,7340,7340,7340,0
20240708,175300,385940590,7340,7340,7340,7340,0
20240708,175200,385940590,7340,7340,7340,7340,0
20240708,175100,385940590,7340,7340,7340,7340,0
20240708,175000,385940590,7340,7340,7340,7340,0
20240708,174900,385940590,7340,7340,7340,7340,0
20240708,174800,385940590,7340,7340,7340,7340,0
20240708,174700,385940590,7340,7340,7340,7340,0
20240708,174600,385940590,7340,7340,7340,7340,0
20240708,174500,385940590,7340,7340,7340,7340,0
20240708,174400,385940590,7340,7340,7340,7340,0
20240708,174300,385940590,7340,7340,7340,7340,0
20240708,174200,385940590,7340,7340,7340,7340,0
20240708,174100,385940590,7340,7340,7340,7340,0
20240708,174000,385940590,7340,7340,7340,7340,0
20240708,173900,385940590,7340,7340,7340,7340,0
20240708,173800,385940590,7340,7340,7340,7340,0
20240708,173700,385940590,7340,7340,7340,7340,0
20240708,173600,385940590,7340,7340,7340,7340,0
20240708,173500,385940590,7340,7340,7340,7340,0
20240708,173400,385940590,7340,7340,7340,7340,1212
20240708,173300,385940590,7340,7340,7340,7340,0
20240708,173200,385940590,7340,7340,7340,7340,0
20240708,173100,385940590,7340,7340,7340,7340,0
20240708,173000,385940590,7340,7340,7340,7340,0
20240708,172900,385940590,7340,7340,7340,7340,0
20240708,172800,385940590,7340,7340,7340,7340,0
20240708,172700,385940590,7340,7340,7340,7340,0
20240708,172600,385940590,7340,7340,7340,7340,0
20240708,172500,385940590,7340,7340,7340,7340,0
20240708,172400,385940590,7340,7340,7340,7340,0
20240708,172300,385940590,7340,7340,7340,7340,0
20240708,172200,385940590,7340,7340,7340,7340,0
20240708,172100,385940590,7340,7340,7340,7340,0
20240708,172000,385940590,7340,7340,7340,7340,0
20240708,171900,385940590,7340,7340,7340,7340,0
20240708,171800,385940590,7340,7340,7340,7340,0
20240708,171700,385940590,7340,7340,7340,7340,0
20240708,171600,385940590,7340,7340,7340,7340,0
20240708,171500,385940590,7340,7340,7340,7340,0
20240708,171400,385940590,7340,7340,7340,7340,0
20240708,171300,385940590,7340,7340,7340,7340,0
20240708,171200,385940590,7340,7340,7340,7340,0
20240708,171100,385940590,7340,7340,7340,7340,0
20240708,171000,385940590,7340,7340,7340,7340,0
20240708,170900,385940590,7340,7340,7340,7340,0
20240708,170800,385940590,7340,7340,7340,7340,0
20240708,170700,385940590,7340,7340,7340,7340,0
20240708,170600,385940590,7340,7340,7340,7340,0
20240708,170500,385940590,7340,7340,7340,7340,0
20240708,170400,385940590,7340,7340,7340,7340,1212
20240708,170300,385940590,7340,7340,7340,7340,0
20240708,170200,385940590,7340,7340,7340,7340,0
20240708,170100,385940590,7340,7340,7340,7340,0
20240708,170000,385940590,7340,7340,7340,7340,0
20240708,165900,385940590,7340,7340,7340,7340,0
20240708,165800,385940590,7340,7340,7340,7340,0
20240708,165700,385940590,7340,7340,7340,7340,0
20240708,165600,385940590,7340,7340,7340,7340,0
20240708,165500,385940590,7340,7340,7340,7340,0
20240708,165400,385940590,7340,7340,7340,7340,0
20240708,165300,385940590,7340,7340,7340,7340,0
20240708,165200,385940590,7340,7340,7340,7340,0
20240708,165100,385940590,7340,7340,7340,7340,0
20240708,165000,385940590,7340,7340,7340,7340,0
20240708,164900,385940590,7340,7340,7340,7340,0
20240708,164800,385940590,7340,7340,7340,7340,0
20240708,164700,385940590,7340,7340,7340,7340,0
20240708,164600,385940590,7340,7340,7340,7340,0
20240708,164500,385940590,7340,7340,7340,7340,0
20240708,164400,385940590,7340,7340,7340,7340,0
20240708,164300,385940590,7340,7340,7340,7340,0
20240708,164200,385940590,7340,7340,7340,7340,0
20240708,164100,385940590,7340,7340,7340,7340,0
20240708,164000,385940590,7340,7340,7340,7340,0
20240708,163900,385940590,7340,7340,7340,7340,0
20240708,163800,385940590,7340,7340,7340,7340,0
20240708,163700,385940590,7340,7340,7340,7340,0
20240708,163600,385940590,7340,7340,7340,7340,0
20240708,163500,385940590,7340,7340,7340,7340,0
20240708,163400,385940590,7340,7340,7340,7340,1212
20240708,163300,385940590,7340,7340,7340,7340,0
20240708,163200,385940590,7340,7340,7340,7340,0
20240708,163100,385940590,7340,7340,7340,7340,0
20240708,163000,385940590,7340,7340,7340,7340,0
20240708,162900,385940590,7340,7340,7340,7340,0
20240708,162800,385940590,7340,7340,7340,7340,0
20240708,162700,385940590,7340,7340,7340,7340,0
20240708,162600,385940590,7340,7340,7340,7340,0
20240708,162500,385940590,7340,7340,7340,7340,0
20240708,162400,385940590,7340,7340,7340,7340,0
20240708,162300,385940590,7340,7340,7340,7340,0
20240708,162200,385940590,7340,7340,7340,7340,0
20240708,162100,385940590,7340,7340,7340,7340,0
20240708,162000,385940590,7340,7340,7340,7340,0
20240708,161900,385940590,7340,7340,7340,7340,0
20240708,161800,385940590,7340,7340,7340,7340,0
20240708,161700,385940590,7340,7340,7340,7340,0
20240708,161600,385940590,7340,7340,7340,7340,0
20240708,161500,385940590,7340,7340,7340,7340,0
20240708,161400,385940590,7340,7340,7340,7340,0
20240708,161300,385940590,7340,7340,7340,7340,0
20240708,161200,385940590,7340,7340,7340,7340,0
20240708,161100,385940590,7340,7340,7340,7340,0
20240708,161000,385940590,7340,7340,7340,7340,0
20240708,160900,385940590,7340,7340,7340,7340,0
20240708,160800,385940590,7340,7340,7340,7340,0
20240708,160700,385940590,7340,7340,7340,7340,0
20240708,160600,385940590,7340,7340,7340,7340,0
20240708,160500,385940590,7340,7340,7340,7340,0
20240708,160400,385940590,7340,7340,7340,7340,1212
20240708,160300,385940590,7340,7340,7340,7340,0
20240708,160200,385940590,7340,7340,7340,7340,0
20240708,160100,385940590,7340,7340,7340,7340,0
20240708,160000,385940590,7340,7340,7340,7340,0
20240708,155900,385940590,7340,7340,7340,7340,0
20240708,155800,385940590,7340,7340,7340,7340,0
20240708,155700,385940590,7340,7340,7340,7340,0
20240708,155600,385940590,7340,7340,7340,7340,0
20240708,155500,385940590,7340,7340,7340,7340,0
20240708,155400,385940590,7340,7340,7340,7340,0
20240708,155300,385940590,7340,7340,7340,7340,0
20240708,155200,385940590,7340,7340,7340,7340,0
20240708,155100,385940590,7340,7340,7340,7340,0
20240708,155000,385940590,7340,7340,7340,7340,0
20240708,154900,385940590,7340,7340,7340,7340,0
20240708,154800,385940590,7340,7340,7340,7340,0
20240708,154700,385940590,7340,7340,7340,7340,0
20240708,154600,385940590,7340,7340,7340,7340,0
20240708,154500,385940590,7340,7340,7340,7340,0
20240708,154400,385940590,7340,7340,7340,7340,0
20240708,154300,385940590,7340,7340,7340,7340,0
20240708,154200,385940590,7340,7340,7340,7340,0
20240708,154100,385940590,7340,7340,7340,7340,0
20240708,154000,385940590,7340,7340,7340,7340,0
20240708,153900,385940590,7340,7340,7340,7340,0
20240708,153800,385940590,7340,7340,7340,7340,0
20240708,153700,385940590,7340,7340,7340,7340,0
20240708,153600,385940590,7340,7340,7340,7340,0
20240708,153500,385940590,7340,7340,7340,7340,0
20240708,153400,385940590,7340,7340,7340,7340,1212
20240708,153300,385940590,7340,7340,7340,7340,0
20240708,153200,385940590,7340,7340,7340,7340,0
20240708,153100,385940590,7340,7340,7340,7340,0
20240708,153000,385940590,7340,7340,7340,7340,1212
20240708,152900,377044510,7350,7350,7350,7350,0
20240708,152800,377044510,7350,7350,7350,7350,0
20240708,152700,377044510,7350,7350,7350,7350,0
20240708,152600,377044510,7350,7350,7350,7350,0
20240708,152500,377044510,7350,7350,7350,7350,0
20240708,152400,377044510,7350,7350,7350,7350,0
20240708,152300,377044510,7350,7350,7350,7350,0
20240708,152200,377044510,7350,7350,7350,7350,0
20240708,152100,377044510,7350,7350,7350,7350,0
20240708,152000,377044510,7350,7350,7350,7350,0
20240708,151900,377044510,7350,7350,7350,7350,23
20240708,151800,376875460,7350,7350,7350,7350,14
20240708,151700,376772560,7360,7350,7360,7320,1278
20240708,151600,367408630,7350,7310,7350,7310,2342
20240708,151500,350271730,7350,7350,7350,7350,1
20240708,151400,350264380,7320,7320,7350,7320,949
20240708,151300,343317670,7350,7350,7350,7350,0
20240708,151200,343317670,7350,7350,7350,7350,1
20240708,151100,343310320,7330,7320,7330,7320,1404
20240708,151000,333020050,7360,7360,7360,7360,0
20240708,150900,333020050,7360,7360,7360,7360,0
20240708,150800,333020050,7360,7360,7360,7360,0
20240708,150700,333020050,7360,7360,7360,7360,0
20240708,150600,333020050,7360,7360,7360,7360,0
20240708,150500,333020050,7360,7360,7360,7360,0
20240708,150400,333020050,7360,7360,7360,7360,0
20240708,150300,333020050,7360,7360,7360,7360,2
20240708,150200,333005330,7320,7320,7320,7320,110
20240708,150100,332200130,7360,7360,7360,7360,0
20240708,150000,332200130,7360,7320,7360,7320,202
20240708,145900,330721410,7360,7360,7360,7360,1
20240708,145800,330714050,7360,7360,7360,7360,0
20240708,145700,330714050,7360,7360,7360,7360,0
20240708,145600,330714050,7360,7360,7360,7360,0
20240708,145500,330714050,7360,7360,7360,7360,204
20240708,145400,329212610,7310,7330,7330,7310,395
20240708,145300,326323230,7360,7360,7360,7360,1
20240708,145200,326315870,7360,7360,7360,7360,0
20240708,145100,326315870,7360,7360,7360,7360,0
20240708,145000,326315870,7360,7360,7360,7360,0
20240708,144900,326315870,7360,7360,7360,7360,0
20240708,144800,326315870,7360,7360,7360,7360,0
20240708,144700,326315870,7360,7360,7360,7360,0
20240708,144600,326315870,7360,7330,7360,7310,393
20240708,144500,323438160,7360,7360,7360,7360,0
20240708,144400,323438160,7360,7360,7360,7360,0
20240708,144300,323438160,7360,7360,7360,7360,0
20240708,144200,323438160,7360,7320,7360,7320,26
20240708,144100,323247800,7360,7360,7360,7360,0
20240708,144000,323247800,7360,7360,7360,7360,1
20240708,143900,323240440,7320,7320,7320,7320,0
20240708,143800,323240440,7320,7350,7350,7320,292
20240708,143700,321101630,7360,7360,7360,7360,1
20240708,143600,321094270,7350,7350,7350,7350,0
20240708,143500,321094270,7350,7350,7350,7350,1
20240708,143400,321086920,7360,7360,7360,7360,0
20240708,143300,321086920,7360,7360,7360,7360,0
20240708,143200,321086920,7360,7360,7360,7360,0
20240708,143100,321086920,7360,7360,7360,7360,1
20240708,143000,321079560,7310,7310,7310,7310,0
20240708,142900,321079560,7310,7320,7320,7310,1000
20240708,142800,313769550,7320,7320,7320,7320,0
20240708,142700,313769550,7320,7320,7320,7320,0
20240708,142600,313769550,7320,7310,7320,7310,2
20240708,142500,313754920,7360,7360,7360,7360,0
20240708,142400,313754920,7360,7360,7360,7360,0
20240708,142300,313754920,7360,7360,7360,7360,0
20240708,142200,313754920,7360,7330,7360,7320,3070
20240708,142100,291277070,7360,7360,7360,7360,1
20240708,142000,291269710,7330,7330,7330,7330,58
20240708,141900,290844570,7370,7370,7370,7370,0
20240708,141800,290844570,7370,7370,7370,7370,0
20240708,141700,290844570,7370,7370,7370,7370,0
20240708,141600,290844570,7370,7370,7370,7370,0
20240708,141500,290844570,7370,7370,7370,7370,0
20240708,141400,290844570,7370,7370,7370,7370,2
20240708,141300,290829830,7370,7370,7370,7370,0
20240708,141200,290829830,7370,7340,7370,7330,249
20240708,141100,289002150,7370,7370,7370,7370,0
20240708,141000,289002150,7370,7370,7370,7370,0
20240708,140900,289002150,7370,7370,7370,7370,0
20240708,140800,289002150,7370,7370,7370,7370,0
20240708,140700,289002150,7370,7370,7380,7370,5
20240708,140600,288965290,7370,7370,7380,7370,314
20240708,140500,286651090,7380,7380,7380,7380,1
20240708,140400,286643710,7370,7380,7380,7370,6
20240708,140300,286599480,7380,7360,7380,7360,652
20240708,140200,281798450,7360,7360,7360,7360,0
20240708,140100,281798450,7360,7360,7360,7360,1
20240708,140000,281791090,7340,7340,7340,7340,12
20240708,135900,281703010,7360,7360,7360,7360,3
20240708,135800,281680930,7360,7360,7360,7360,81
20240708,135700,281084770,7350,7350,7350,7350,113
20240708,135600,280254220,7360,7360,7360,7360,0
20240708,135500,280254220,7360,7360,7360,7360,1
20240708,135400,280246860,7360,7340,7360,7340,2
20240708,135300,280232160,7360,7360,7360,7360,7
20240708,135200,280180640,7360,7360,7360,7360,1
20240708,135100,280173280,7360,7360,7360,7360,5
20240708,135000,280136480,7350,7350,7350,7350,1
20240708,134900,280129130,7330,7330,7330,7330,0
20240708,134800,280129130,7330,7330,7330,7330,0
20240708,134700,280129130,7330,7330,7330,7330,0
20240708,134600,280129130,7330,7330,7330,7330,0
20240708,134500,280129130,7330,7330,7330,7330,0
20240708,134400,280129130,7330,7340,7360,7330,1323
20240708,134300,270412950,7340,7340,7340,7340,0
20240708,134200,270412950,7340,7320,7340,7320,17
20240708,134100,270288210,7320,7320,7320,7320,200
20240708,134000,268824210,7340,7340,7340,7340,5
20240708,133900,268787510,7350,7350,7350,7350,4
20240708,133800,268758110,7350,7350,7350,7350,20
20240708,133700,268611110,7340,7330,7340,7330,164
20240708,133600,267407890,7350,7350,7350,7350,0
20240708,133500,267407890,7350,7350,7350,7330,6
20240708,133400,267363850,7350,7350,7350,7350,1
20240708,133300,267356500,7350,7340,7350,7340,7
20240708,133200,267305110,7340,7340,7340,7340,0
20240708,133100,267305110,7340,7340,7340,7340,1
20240708,133000,267297770,7340,7340,7340,7340,0
20240708,132900,267297770,7340,7340,7340,7340,1
20240708,132800,267290430,7340,7340,7340,7340,0
20240708,132700,267290430,7340,7340,7340,7340,0
20240708,132600,267290430,7340,7340,7340,7340,6
20240708,132500,267246390,7350,7350,7350,7350,0
20240708,132400,267246390,7350,7350,7350,7350,0
20240708,132300,267246390,7350,7350,7350,7350,0
20240708,132200,267246390,7350,7350,7350,7350,0
20240708,132100,267246390,7350,7350,7350,7350,0
20240708,132000,267246390,7350,7350,7350,7350,0
20240708,131900,267246390,7350,7350,7350,7350,0
20240708,131800,267246390,7350,7350,7350,7350,0
20240708,131700,267246390,7350,7350,7350,7350,0
20240708,131600,267246390,7350,7340,7350,7340,3
20240708,131500,267224360,7340,7340,7340,7340,1
20240708,131400,267217020,7340,7340,7340,7340,1
20240708,131300,267209680,7340,7340,7340,7340,3
20240708,131200,267187660,7350,7350,7350,7350,0
20240708,131100,267187660,7350,7350,7350,7350,1
20240708,131000,267180310,7300,7300,7300,7300,0
20240708,130900,267180310,7300,7330,7330,7300,2284
20240708,130800,250481650,7320,7320,7320,7320,3
20240708,130700,250459690,7350,7350,7350,7350,0
20240708,130600,250459690,7350,7350,7350,7350,0
20240708,130500,250459690,7350,7350,7350,7350,0
20240708,130400,250459690,7350,7350,7350,7350,0
20240708,130300,250459690,7350,7320,7350,7320,5
20240708,130200,250422970,7350,7350,7350,7350,0
20240708,130100,250422970,7350,7350,7350,7350,0
20240708,130000,250422970,7350,7350,7350,7350,0
20240708,125900,250422970,7350,7350,7350,7350,0
20240708,125800,250422970,7350,7350,7350,7350,0
20240708,125700,250422970,7350,7350,7350,7350,0
20240708,125600,250422970,7350,7350,7350,7350,0
20240708,125500,250422970,7350,7350,7350,7350,1
20240708,125400,250415620,7350,7350,7350,7350,0
20240708,125300,250415620,7350,7350,7350,7350,1
20240708,125200,250408270,7320,7320,7320,7320,0
20240708,125100,250408270,7320,7320,7320,7320,0
20240708,125000,250408270,7320,7320,7320,7320,1
20240708,124900,250400950,7350,7350,7350,7350,17
20240708,124800,250276000,7350,7350,7350,7350,0
20240708,124700,250276000,7350,7350,7350,7350,0
20240708,124600,250276000,7350,7350,7350,7350,0
20240708,124500,250276000,7350,7350,7350,7350,0
20240708,124400,250276000,7350,7350,7350,7350,0
20240708,124300,250276000,7350,7350,7350,7350,0
20240708,124200,250276000,7350,7320,7350,7320,12
20240708,124100,250187980,7330,7330,7330,7330,343
20240708,124000,247673790,7330,7330,7330,7330,0
20240708,123900,247673790,7330,7330,7330,7330,50
20240708,123800,247307290,7350,7350,7350,7350,5
20240708,123700,247270540,7340,7340,7340,7340,4
20240708,123600,247241180,7340,7340,7340,7340,16
20240708,123500,247123740,7340,7340,7340,7340,0
20240708,123400,247123740,7340,7340,7340,7340,0
20240708,123300,247123740,7340,7340,7340,7340,0
20240708,123200,247123740,7340,7340,7340,7340,39
20240708,123100,246837480,7340,7340,7340,7340,0
20240708,123000,246837480,7340,7340,7340,7340,1
20240708,122900,246830140,7350,7350,7350,7350,0
20240708,122800,246830140,7350,7350,7350,7350,0
20240708,122700,246830140,7350,7350,7350,7350,0
20240708,122600,246830140,7350,7350,7350,7350,0
20240708,122500,246830140,7350,7350,7350,7350,1
20240708,122400,246822790,7330,7350,7350,7330,87
20240708,122300,246183360,7360,7360,7360,7360,1
20240708,122200,246176000,7350,7350,7350,7350,19
20240708,122100,246036350,7350,7350,7350,7350,0
20240708,122000,246036350,7350,7350,7350,7350,0
20240708,121900,246036350,7350,7350,7350,7350,0
20240708,121800,246036350,7350,7350,7350,7350,0
20240708,121700,246036350,7350,7350,7350,7350,1
20240708,121600,246029000,7320,7320,7320,7320,0
20240708,121500,246029000,7320,7320,7320,7320,0
20240708,121400,246029000,7320,7320,7320,7320,0
20240708,121300,246029000,7320,7320,7320,7320,96
20240708,121200,245326280,7320,7320,7320,7320,0
20240708,121100,245326280,7320,7320,7320,7320,0
20240708,121000,245326280,7320,7320,7320,7320,1
20240708,120900,245318960,7340,7340,7340,7340,60
20240708,120800,244878560,7320,7320,7320,7320,1
20240708,120700,244871240,7340,7340,7340,7340,50
20240708,120600,244504240,7320,7320,7320,7320,0
20240708,120500,244504240,7320,7320,7320,7320,1
20240708,120400,244496920,7340,7340,7340,7340,0
20240708,120300,244496920,7340,7340,7340,7340,1
20240708,120200,244489580,7320,7320,7320,7320,0
20240708,120100,244489580,7320,7320,7320,7320,0
20240708,120000,244489580,7320,7320,7320,7320,0
20240708,115900,244489580,7320,7320,7320,7320,6
20240708,115800,244445660,7330,7330,7330,7330,500
20240708,115700,240780660,7320,7320,7320,7320,0
20240708,115600,240780660,7320,7320,7320,7320,30
20240708,115500,240561060,7320,7320,7320,7320,0
20240708,115400,240561060,7320,7320,7320,7320,0
20240708,115300,240561060,7320,7320,7320,7320,5
20240708,115200,240524460,7320,7320,7320,7320,1
20240708,115100,240517140,7340,7340,7340,7330,990
20240708,115000,233257540,7350,7350,7350,7350,0
20240708,114900,233257540,7350,7350,7350,7350,0
20240708,114800,233257540,7350,7350,7350,7350,10
20240708,114700,233184040,7350,7350,7350,7350,0
20240708,114600,233184040,7350,7350,7350,7350,0
20240708,114500,233184040,7350,7350,7350,7350,0
20240708,114400,233184040,7350,7350,7350,7350,1
20240708,114300,233176690,7340,7340,7340,7340,0
20240708,114200,233176690,7340,7340,7340,7340,0
20240708,114100,233176690,7340,7350,7350,7340,12
20240708,114000,233088500,7330,7330,7330,7330,1
20240708,113900,233081170,7350,7350,7350,7350,0
20240708,113800,233081170,7350,7330,7350,7330,11
20240708,113700,233000520,7360,7360,7360,7360,0
20240708,113600,233000520,7360,7360,7360,7360,0
20240708,113500,233000520,7360,7350,7360,7350,20
20240708,113400,232853510,7350,7350,7350,7350,0
20240708,113300,232853510,7350,7350,7350,7350,1
20240708,113200,232846160,7330,7340,7340,7330,1101
20240708,113100,224764830,7340,7340,7340,7340,500
20240708,113000,221094830,7330,7330,7330,7330,0
20240708,112900,221094830,7330,7330,7330,7330,0
20240708,112800,221094830,7330,7330,7330,7330,120
20240708,112700,220215230,7330,7330,7330,7330,20
20240708,112600,220068630,7330,7330,7330,7330,0
20240708,112500,220068630,7330,7330,7330,7330,1
20240708,112400,220061300,7380,7380,7380,7380,0
20240708,112300,220061300,7380,7380,7380,7380,0
20240708,112200,220061300,7380,7370,7380,7320,17
20240708,112100,219936040,7370,7360,7370,7360,3
20240708,112000,219913950,7360,7340,7360,7310,362
20240708,111900,217256820,7340,7320,7340,7310,2224
20240708,111800,200975260,7320,7320,7320,7320,0
20240708,111700,200975260,7320,7330,7330,7320,1501
20240708,111600,189972940,7330,7330,7330,7330,7
20240708,111500,189921630,7340,7340,7340,7340,223
20240708,111400,188284810,7340,7340,7340,7340,277
20240708,111300,186251630,7340,7340,7340,7340,39
20240708,111200,185965370,7340,7340,7340,7340,0
20240708,111100,185965370,7340,7340,7340,7340,0
20240708,111000,185965370,7340,7340,7340,7340,15
20240708,110900,185855270,7340,7340,7340,7340,29
20240708,110800,185642410,7340,7340,7340,7340,0
20240708,110700,185642410,7340,7340,7340,7340,38
20240708,110600,185363490,7340,7340,7340,7340,0
20240708,110500,185363490,7340,7340,7340,7340,0
20240708,110400,185363490,7340,7340,7340,7340,1
20240708,110300,185356150,7330,7330,7330,7330,0
20240708,110200,185356150,7330,7330,7330,7330,0
20240708,110100,185356150,7330,7330,7330,7330,0
20240708,110000,185356150,7330,7330,7330,7330,0
20240708,105900,185356150,7330,7330,7330,7330,0
20240708,105800,185356150,7330,7330,7330,7330,0
20240708,105700,185356150,7330,7350,7350,7330,588
20240708,105600,181037770,7350,7350,7350,7350,0
20240708,105500,181037770,7350,7350,7350,7350,0
20240708,105400,181037770,7350,7350,7350,7350,0
20240708,105300,181037770,7350,7350,7350,7350,0
20240708,105200,181037770,7350,7360,7360,7350,200
20240708,105100,179567760,7360,7360,7360,7360,0
20240708,105000,179567760,7360,7360,7360,7360,0
20240708,104900,179567760,7360,7360,7360,7360,0
20240708,104800,179567760,7360,7360,7360,7360,0
20240708,104700,179567760,7360,7360,7360,7360,0
20240708,104600,179567760,7360,7360,7360,7360,0
20240708,104500,179567760,7360,7360,7360,7360,12
20240708,104400,179479440,7370,7370,7370,7370,0
20240708,104300,179479440,7370,7370,7370,7370,0
20240708,104200,179479440,7370,7370,7370,7370,0
20240708,104100,179479440,7370,7370,7370,7370,63
20240708,104000,179015130,7380,7380,7380,7380,0
20240708,103900,179015130,7380,7380,7380,7380,1
20240708,103800,179007750,7380,7380,7380,7380,7
20240708,103700,178956090,7380,7380,7380,7380,17
20240708,103600,178830630,7380,7380,7380,7380,1
20240708,103500,178823250,7380,7380,7380,7380,5
20240708,103400,178786350,7370,7370,7370,7370,0
20240708,103300,178786350,7370,7370,7370,7370,0
20240708,103200,178786350,7370,7370,7370,7370,0
20240708,103100,178786350,7370,7370,7370,7370,5
20240708,103000,178749500,7370,7370,7370,7370,0
20240708,102900,178749500,7370,7370,7370,7370,56
20240708,102800,178336780,7370,7370,7370,7370,5
20240708,102700,178299930,7370,7370,7370,7370,12
20240708,102600,178211490,7370,7370,7370,7370,1
20240708,102500,178204120,7370,7370,7370,7370,4
20240708,102400,178174640,7370,7370,7370,7370,4
20240708,102300,178145160,7370,7370,7370,7370,4
20240708,102200,178115680,7350,7370,7370,7350,9
20240708,102100,178049370,7370,7370,7370,7370,5
20240708,102000,178012520,7350,7350,7350,7350,0
20240708,101900,178012520,7350,7350,7350,7350,155
20240708,101800,176873270,7350,7350,7350,7350,0
20240708,101700,176873270,7350,7350,7350,7350,0
20240708,101600,176873270,7350,7350,7350,7350,0
20240708,101500,176873270,7350,7340,7350,7340,101
20240708,101400,176131070,7330,7330,7330,7330,150
20240708,101300,175031570,7330,7330,7330,7330,50
20240708,101200,174665070,7330,7330,7330,7330,100
20240708,101100,173932070,7330,7330,7330,7330,0
20240708,101000,173932070,7330,7330,7330,7330,58
20240708,100900,173506930,7340,7340,7340,7340,189
20240708,100800,172119670,7350,7350,7350,7350,0
20240708,100700,172119670,7350,7350,7350,7350,1
20240708,100600,172112320,7340,7350,7350,7340,3
20240708,100500,172090280,7340,7340,7340,7340,1
20240708,100400,172082940,7350,7350,7350,7350,3
20240708,100300,172060890,7350,7350,7350,7350,6
20240708,100200,172016790,7340,7350,7350,7340,152
20240708,100100,170901100,7350,7350,7350,7350,0
20240708,100000,170901100,7350,7350,7350,7350,0
20240708,095900,170901100,7350,7350,7350,7350,0
20240708,095800,170901100,7350,7350,7350,7350,0
20240708,095700,170901100,7350,7350,7350,7350,1
20240708,095600,170893750,7350,7350,7350,7350,0
20240708,095500,170893750,7350,7350,7350,7350,0
20240708,095400,170893750,7350,7350,7350,7350,0
20240708,095300,170893750,7350,7350,7350,7350,0
20240708,095200,170893750,7350,7350,7350,7350,3
20240708,095100,170871700,7350,7350,7350,7350,1
20240708,095000,170864350,7340,7380,7380,7340,51
20240708,094900,170489570,7340,7340,7340,7340,0
20240708,094800,170489570,7340,7340,7340,7340,0
20240708,094700,170489570,7340,7340,7340,7340,0
20240708,094600,170489570,7340,7340,7340,7340,0
20240708,094500,170489570,7340,7340,7340,7340,13
20240708,094400,170394150,7340,7340,7340,7340,1
20240708,094300,170386810,7390,7390,7390,7390,0
20240708,094200,170386810,7390,7390,7390,7390,0
20240708,094100,170386810,7390,7390,7390,7390,0
20240708,094000,170386810,7390,7390,7390,7390,0
20240708,093900,170386810,7390,7390,7390,7390,2
20240708,093800,170372030,7390,7390,7390,7390,2
20240708,093700,170357250,7390,7390,7390,7390,5412
20240708,093600,130362570,7400,7400,7400,7390,5200
20240708,093500,91934350,7400,7380,7400,7380,483
20240708,093400,88367810,7390,7350,7390,7350,1220
20240708,093300,79394600,7350,7340,7350,7340,1178
20240708,093200,70740590,7340,7310,7340,7310,253
20240708,093100,68891100,7340,7340,7340,7340,0
20240708,093000,68891100,7340,7340,7340,7340,0
20240708,092900,68891100,7340,7340,7340,7340,0
20240708,092800,68891100,7340,7340,7340,7340,30
20240708,092700,68670900,7350,7350,7350,7350,0
20240708,092600,68670900,7350,7350,7350,7350,0
20240708,092500,68670900,7350,7350,7350,7310,3
20240708,092400,68648890,7350,7350,7350,7350,0
20240708,092300,68648890,7350,7310,7350,7310,111
20240708,092200,67837040,7320,7320,7320,7320,0
20240708,092100,67837040,7320,7350,7350,7320,517
20240708,092000,64052090,7360,7360,7360,7360,0
20240708,091900,64052090,7360,7360,7360,7360,0
20240708,091800,64052090,7360,7360,7360,7360,0
20240708,091700,64052090,7360,7360,7360,7360,0
20240708,091600,64052090,7360,7360,7360,7360,0
20240708,091500,64052090,7360,7360,7360,7360,0
20240708,091400,64052090,7360,7320,7360,7320,229
20240708,091300,62372250,7360,7360,7360,7360,0
20240708,091200,62372250,7360,7360,7360,7360,0
20240708,091100,62372250,7360,7360,7360,7360,0
20240708,091000,62372250,7360,7360,7360,7360,0
20240708,090900,62372250,7360,7360,7360,7360,20
20240708,090800,62225050,7360,7360,7360,7360,1
20240708,090700,62217690,7320,7320,7320,7320,217
20240708,090600,60629250,7320,7320,7320,7320,55
20240708,090500,60226650,7320,7320,7320,7320,216
20240708,090400,58645530,7280,7280,7280,7280,484
20240708,090300,55122010,7280,7280,7280,7280,0
20240708,090200,55122010,7280,7300,7320,7280,3601
20240708,090100,28881210,7300,7320,7320,7300,3723
20240708,090000,1690920,7320,7320,7320,7320,231