KissMeData/084010/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,200100,114977350,12180,12180,12180,12180,469
20240705,200000,114977350,12180,12180,12180,12180,0
20240705,195900,114977350,12180,12180,12180,12180,0
20240705,195800,114977350,12180,12180,12180,12180,0
20240705,195700,114977350,12180,12180,12180,12180,0
20240705,195600,114977350,12180,12180,12180,12180,0
20240705,195500,114977350,12180,12180,12180,12180,0
20240705,195400,114977350,12180,12180,12180,12180,0
20240705,195300,114977350,12180,12180,12180,12180,0
20240705,195200,114977350,12180,12180,12180,12180,0
20240705,195100,114977350,12180,12180,12180,12180,0
20240705,195000,114977350,12180,12180,12180,12180,0
20240705,194900,114977350,12180,12180,12180,12180,0
20240705,194800,114977350,12180,12180,12180,12180,0
20240705,194700,114977350,12180,12180,12180,12180,0
20240705,194600,114977350,12180,12180,12180,12180,0
20240705,194500,114977350,12180,12180,12180,12180,0
20240705,194400,114977350,12180,12180,12180,12180,0
20240705,194300,114977350,12180,12180,12180,12180,0
20240705,194200,114977350,12180,12180,12180,12180,0
20240705,194100,114977350,12180,12180,12180,12180,0
20240705,194000,114977350,12180,12180,12180,12180,0
20240705,193900,114977350,12180,12180,12180,12180,0
20240705,193800,114977350,12180,12180,12180,12180,0
20240705,193700,114977350,12180,12180,12180,12180,0
20240705,193600,114977350,12180,12180,12180,12180,0
20240705,193500,114977350,12180,12180,12180,12180,0
20240705,193400,114977350,12180,12180,12180,12180,0
20240705,193300,114977350,12180,12180,12180,12180,0
20240705,193200,114977350,12180,12180,12180,12180,0
20240705,193100,114977350,12180,12180,12180,12180,469
20240705,193000,114977350,12180,12180,12180,12180,0
20240705,192900,114977350,12180,12180,12180,12180,0
20240705,192800,114977350,12180,12180,12180,12180,0
20240705,192700,114977350,12180,12180,12180,12180,0
20240705,192600,114977350,12180,12180,12180,12180,0
20240705,192500,114977350,12180,12180,12180,12180,0
20240705,192400,114977350,12180,12180,12180,12180,0
20240705,192300,114977350,12180,12180,12180,12180,0
20240705,192200,114977350,12180,12180,12180,12180,0
20240705,192100,114977350,12180,12180,12180,12180,0
20240705,192000,114977350,12180,12180,12180,12180,0
20240705,191900,114977350,12180,12180,12180,12180,0
20240705,191800,114977350,12180,12180,12180,12180,0
20240705,191700,114977350,12180,12180,12180,12180,0
20240705,191600,114977350,12180,12180,12180,12180,0
20240705,191500,114977350,12180,12180,12180,12180,0
20240705,191400,114977350,12180,12180,12180,12180,0
20240705,191300,114977350,12180,12180,12180,12180,0
20240705,191200,114977350,12180,12180,12180,12180,0
20240705,191100,114977350,12180,12180,12180,12180,0
20240705,191000,114977350,12180,12180,12180,12180,0
20240705,190900,114977350,12180,12180,12180,12180,0
20240705,190800,114977350,12180,12180,12180,12180,0
20240705,190700,114977350,12180,12180,12180,12180,0
20240705,190600,114977350,12180,12180,12180,12180,0
20240705,190500,114977350,12180,12180,12180,12180,0
20240705,190400,114977350,12180,12180,12180,12180,0
20240705,190300,114977350,12180,12180,12180,12180,0
20240705,190200,114977350,12180,12180,12180,12180,0
20240705,190100,114977350,12180,12180,12180,12180,469
20240705,190000,114977350,12180,12180,12180,12180,0
20240705,185900,114977350,12180,12180,12180,12180,0
20240705,185800,114977350,12180,12180,12180,12180,0
20240705,185700,114977350,12180,12180,12180,12180,0
20240705,185600,114977350,12180,12180,12180,12180,0
20240705,185500,114977350,12180,12180,12180,12180,0
20240705,185400,114977350,12180,12180,12180,12180,0
20240705,185300,114977350,12180,12180,12180,12180,0
20240705,185200,114977350,12180,12180,12180,12180,0
20240705,185100,114977350,12180,12180,12180,12180,0
20240705,185000,114977350,12180,12180,12180,12180,0
20240705,184900,114977350,12180,12180,12180,12180,0
20240705,184800,114977350,12180,12180,12180,12180,0
20240705,184700,114977350,12180,12180,12180,12180,0
20240705,184600,114977350,12180,12180,12180,12180,0
20240705,184500,114977350,12180,12180,12180,12180,0
20240705,184400,114977350,12180,12180,12180,12180,0
20240705,184300,114977350,12180,12180,12180,12180,0
20240705,184200,114977350,12180,12180,12180,12180,0
20240705,184100,114977350,12180,12180,12180,12180,0
20240705,184000,114977350,12180,12180,12180,12180,0
20240705,183900,114977350,12180,12180,12180,12180,0
20240705,183800,114977350,12180,12180,12180,12180,0
20240705,183700,114977350,12180,12180,12180,12180,0
20240705,183600,114977350,12180,12180,12180,12180,0
20240705,183500,114977350,12180,12180,12180,12180,0
20240705,183400,114977350,12180,12180,12180,12180,0
20240705,183300,114977350,12180,12180,12180,12180,0
20240705,183200,114977350,12180,12180,12180,12180,0
20240705,183100,114977350,12180,12180,12180,12180,469
20240705,183000,114977350,12180,12180,12180,12180,0
20240705,182900,114977350,12180,12180,12180,12180,0
20240705,182800,114977350,12180,12180,12180,12180,0
20240705,182700,114977350,12180,12180,12180,12180,0
20240705,182600,114977350,12180,12180,12180,12180,0
20240705,182500,114977350,12180,12180,12180,12180,0
20240705,182400,114977350,12180,12180,12180,12180,0
20240705,182300,114977350,12180,12180,12180,12180,0
20240705,182200,114977350,12180,12180,12180,12180,0
20240705,182100,114977350,12180,12180,12180,12180,0
20240705,182000,114977350,12180,12180,12180,12180,0
20240705,181900,114977350,12180,12180,12180,12180,0
20240705,181800,114977350,12180,12180,12180,12180,0
20240705,181700,114977350,12180,12180,12180,12180,0
20240705,181600,114977350,12180,12180,12180,12180,0
20240705,181500,114977350,12180,12180,12180,12180,0
20240705,181400,114977350,12180,12180,12180,12180,0
20240705,181300,114977350,12180,12180,12180,12180,0
20240705,181200,114977350,12180,12180,12180,12180,0
20240705,181100,114977350,12180,12180,12180,12180,0
20240705,181000,114977350,12180,12180,12180,12180,0
20240705,180900,114977350,12180,12180,12180,12180,0
20240705,180800,114977350,12180,12180,12180,12180,0
20240705,180700,114977350,12180,12180,12180,12180,0
20240705,180600,114977350,12180,12180,12180,12180,0
20240705,180500,114977350,12180,12180,12180,12180,0
20240705,180400,114977350,12180,12180,12180,12180,0
20240705,180300,114977350,12180,12180,12180,12180,0
20240705,180200,114977350,12180,12180,12180,12180,0
20240705,180100,114977350,12180,12180,12180,12180,469
20240705,180000,114977350,12180,12180,12180,12180,0
20240705,175900,114977350,12180,12180,12180,12180,0
20240705,175800,114977350,12180,12180,12180,12180,0
20240705,175700,114977350,12180,12180,12180,12180,0
20240705,175600,114977350,12180,12180,12180,12180,0
20240705,175500,114977350,12180,12180,12180,12180,0
20240705,175400,114977350,12180,12180,12180,12180,0
20240705,175300,114977350,12180,12180,12180,12180,0
20240705,175200,114977350,12180,12180,12180,12180,0
20240705,175100,114977350,12180,12180,12180,12180,0
20240705,175000,114977350,12180,12180,12180,12180,0
20240705,174900,114977350,12180,12180,12180,12180,0
20240705,174800,114977350,12180,12180,12180,12180,0
20240705,174700,114977350,12180,12180,12180,12180,0
20240705,174600,114977350,12180,12180,12180,12180,0
20240705,174500,114977350,12180,12180,12180,12180,0
20240705,174400,114977350,12180,12180,12180,12180,0
20240705,174300,114977350,12180,12180,12180,12180,0
20240705,174200,114977350,12180,12180,12180,12180,0
20240705,174100,114977350,12180,12180,12180,12180,0
20240705,174000,114977350,12180,12180,12180,12180,0
20240705,173900,114977350,12180,12180,12180,12180,0
20240705,173800,114977350,12180,12180,12180,12180,0
20240705,173700,114977350,12180,12180,12180,12180,0
20240705,173600,114977350,12180,12180,12180,12180,0
20240705,173500,114977350,12180,12180,12180,12180,0
20240705,173400,114977350,12180,12180,12180,12180,0
20240705,173300,114977350,12180,12180,12180,12180,0
20240705,173200,114977350,12180,12180,12180,12180,0
20240705,173100,114977350,12180,12180,12180,12180,469
20240705,173000,114977350,12180,12180,12180,12180,0
20240705,172900,114977350,12180,12180,12180,12180,0
20240705,172800,114977350,12180,12180,12180,12180,0
20240705,172700,114977350,12180,12180,12180,12180,0
20240705,172600,114977350,12180,12180,12180,12180,0
20240705,172500,114977350,12180,12180,12180,12180,0
20240705,172400,114977350,12180,12180,12180,12180,0
20240705,172300,114977350,12180,12180,12180,12180,0
20240705,172200,114977350,12180,12180,12180,12180,0
20240705,172100,114977350,12180,12180,12180,12180,0
20240705,172000,114977350,12180,12180,12180,12180,0
20240705,171900,114977350,12180,12180,12180,12180,0
20240705,171800,114977350,12180,12180,12180,12180,0
20240705,171700,114977350,12180,12180,12180,12180,0
20240705,171600,114977350,12180,12180,12180,12180,0
20240705,171500,114977350,12180,12180,12180,12180,0
20240705,171400,114977350,12180,12180,12180,12180,0
20240705,171300,114977350,12180,12180,12180,12180,0
20240705,171200,114977350,12180,12180,12180,12180,0
20240705,171100,114977350,12180,12180,12180,12180,0
20240705,171000,114977350,12180,12180,12180,12180,0
20240705,170900,114977350,12180,12180,12180,12180,0
20240705,170800,114977350,12180,12180,12180,12180,0
20240705,170700,114977350,12180,12180,12180,12180,0
20240705,170600,114977350,12180,12180,12180,12180,0
20240705,170500,114977350,12180,12180,12180,12180,0
20240705,170400,114977350,12180,12180,12180,12180,0
20240705,170300,114977350,12180,12180,12180,12180,0
20240705,170200,114977350,12180,12180,12180,12180,0
20240705,170100,114977350,12180,12180,12180,12180,469
20240705,170000,114977350,12180,12180,12180,12180,0
20240705,165900,114977350,12180,12180,12180,12180,0
20240705,165800,114977350,12180,12180,12180,12180,0
20240705,165700,114977350,12180,12180,12180,12180,0
20240705,165600,114977350,12180,12180,12180,12180,0
20240705,165500,114977350,12180,12180,12180,12180,0
20240705,165400,114977350,12180,12180,12180,12180,0
20240705,165300,114977350,12180,12180,12180,12180,0
20240705,165200,114977350,12180,12180,12180,12180,0
20240705,165100,114977350,12180,12180,12180,12180,0
20240705,165000,114977350,12180,12180,12180,12180,0
20240705,164900,114977350,12180,12180,12180,12180,0
20240705,164800,114977350,12180,12180,12180,12180,0
20240705,164700,114977350,12180,12180,12180,12180,0
20240705,164600,114977350,12180,12180,12180,12180,0
20240705,164500,114977350,12180,12180,12180,12180,0
20240705,164400,114977350,12180,12180,12180,12180,0
20240705,164300,114977350,12180,12180,12180,12180,0
20240705,164200,114977350,12180,12180,12180,12180,0
20240705,164100,114977350,12180,12180,12180,12180,0
20240705,164000,114977350,12180,12180,12180,12180,0
20240705,163900,114977350,12180,12180,12180,12180,0
20240705,163800,114977350,12180,12180,12180,12180,0
20240705,163700,114977350,12180,12180,12180,12180,0
20240705,163600,114977350,12180,12180,12180,12180,0
20240705,163500,114977350,12180,12180,12180,12180,0
20240705,163400,114977350,12180,12180,12180,12180,0
20240705,163300,114977350,12180,12180,12180,12180,0
20240705,163200,114977350,12180,12180,12180,12180,0
20240705,163100,114977350,12180,12180,12180,12180,469
20240705,163000,114977350,12180,12180,12180,12180,0
20240705,162900,114977350,12180,12180,12180,12180,0
20240705,162800,114977350,12180,12180,12180,12180,0
20240705,162700,114977350,12180,12180,12180,12180,0
20240705,162600,114977350,12180,12180,12180,12180,0
20240705,162500,114977350,12180,12180,12180,12180,0
20240705,162400,114977350,12180,12180,12180,12180,0
20240705,162300,114977350,12180,12180,12180,12180,0
20240705,162200,114977350,12180,12180,12180,12180,0
20240705,162100,114977350,12180,12180,12180,12180,0
20240705,162000,114977350,12180,12180,12180,12180,0
20240705,161900,114977350,12180,12180,12180,12180,0
20240705,161800,114977350,12180,12180,12180,12180,0
20240705,161700,114977350,12180,12180,12180,12180,0
20240705,161600,114977350,12180,12180,12180,12180,0
20240705,161500,114977350,12180,12180,12180,12180,0
20240705,161400,114977350,12180,12180,12180,12180,0
20240705,161300,114977350,12180,12180,12180,12180,0
20240705,161200,114977350,12180,12180,12180,12180,0
20240705,161100,114977350,12180,12180,12180,12180,0
20240705,161000,114977350,12180,12180,12180,12180,0
20240705,160900,114977350,12180,12180,12180,12180,0
20240705,160800,114977350,12180,12180,12180,12180,0
20240705,160700,114977350,12180,12180,12180,12180,0
20240705,160600,114977350,12180,12180,12180,12180,0
20240705,160500,114977350,12180,12180,12180,12180,0
20240705,160400,114977350,12180,12180,12180,12180,0
20240705,160300,114977350,12180,12180,12180,12180,0
20240705,160200,114977350,12180,12180,12180,12180,0
20240705,160100,114977350,12180,12180,12180,12180,469
20240705,160000,114977350,12180,12180,12180,12180,0
20240705,155900,114977350,12180,12180,12180,12180,0
20240705,155800,114977350,12180,12180,12180,12180,0
20240705,155700,114977350,12180,12180,12180,12180,0
20240705,155600,114977350,12180,12180,12180,12180,0
20240705,155500,114977350,12180,12180,12180,12180,0
20240705,155400,114977350,12180,12180,12180,12180,0
20240705,155300,114977350,12180,12180,12180,12180,0
20240705,155200,114977350,12180,12180,12180,12180,0
20240705,155100,114977350,12180,12180,12180,12180,0
20240705,155000,114977350,12180,12180,12180,12180,0
20240705,154900,114977350,12180,12180,12180,12180,0
20240705,154800,114977350,12180,12180,12180,12180,0
20240705,154700,114977350,12180,12180,12180,12180,0
20240705,154600,114977350,12180,12180,12180,12180,0
20240705,154500,114977350,12180,12180,12180,12180,0
20240705,154400,114977350,12180,12180,12180,12180,0
20240705,154300,114977350,12180,12180,12180,12180,0
20240705,154200,114977350,12180,12180,12180,12180,0
20240705,154100,114977350,12180,12180,12180,12180,0
20240705,154000,114977350,12180,12180,12180,12180,0
20240705,153900,114977350,12180,12180,12180,12180,0
20240705,153800,114977350,12180,12180,12180,12180,0
20240705,153700,114977350,12180,12180,12180,12180,0
20240705,153600,114977350,12180,12180,12180,12180,0
20240705,153500,114977350,12180,12180,12180,12180,0
20240705,153400,114977350,12180,12180,12180,12180,0
20240705,153300,114977350,12180,12180,12180,12180,0
20240705,153200,114977350,12180,12180,12180,12180,0
20240705,153100,114977350,12180,12180,12180,12180,469
20240705,153000,114977350,12180,12180,12180,12180,469
20240705,152900,109264930,12180,12180,12180,12180,0
20240705,152800,109264930,12180,12180,12180,12180,0
20240705,152700,109264930,12180,12180,12180,12180,0
20240705,152600,109264930,12180,12180,12180,12180,0
20240705,152500,109264930,12180,12180,12180,12180,0
20240705,152400,109264930,12180,12180,12180,12180,0
20240705,152300,109264930,12180,12180,12180,12180,0
20240705,152200,109264930,12180,12180,12180,12180,0
20240705,152100,109264930,12180,12180,12180,12180,0
20240705,152000,109264930,12180,12180,12180,12180,0
20240705,151900,109264930,12180,12180,12180,12180,2
20240705,151800,109240570,12180,12180,12190,12180,70
20240705,151700,108387950,12180,12180,12180,12180,32
20240705,151600,107998190,12180,12180,12180,12180,11
20240705,151500,107864210,12180,12180,12180,12180,34
20240705,151400,107450090,12180,12180,12180,12180,57
20240705,151300,106755830,12180,12190,12190,12180,31
20240705,151200,106378240,12190,12180,12190,12180,101
20240705,151100,105147060,12180,12180,12180,12180,10
20240705,151000,105025260,12180,12180,12180,12180,2
20240705,150900,105000900,12180,12180,12180,12180,0
20240705,150800,105000900,12180,12180,12180,12180,6
20240705,150700,104927820,12180,12180,12180,12180,0
20240705,150600,104927820,12180,12180,12180,12180,13
20240705,150500,104769480,12180,12180,12180,12180,1
20240705,150400,104757300,12180,12180,12180,12180,3
20240705,150300,104720760,12190,12190,12190,12190,10
20240705,150200,104598860,12190,12190,12190,12190,0
20240705,150100,104598860,12190,12190,12190,12190,1
20240705,150000,104586670,12190,12200,12200,12190,3
20240705,145900,104550080,12190,12190,12190,12190,3
20240705,145800,104513510,12190,12190,12190,12190,0
20240705,145700,104513510,12190,12180,12200,12180,13
20240705,145600,104355070,12190,12180,12190,12180,25
20240705,145500,104050400,12190,12190,12200,12190,151
20240705,145400,102209680,12190,12190,12190,12190,3
20240705,145300,102173110,12200,12200,12200,12190,20
20240705,145200,101929160,12190,12190,12190,12190,18
20240705,145100,101709740,12200,12210,12210,12200,48
20240705,145000,101124110,12200,12200,12200,12200,1
20240705,144900,101111910,12210,12210,12210,12200,7
20240705,144800,101026460,12200,12200,12200,12200,1
20240705,144700,101014260,12200,12210,12210,12200,7
20240705,144600,100928820,12200,12200,12200,12200,27
20240705,144500,100599420,12200,12190,12200,12190,71
20240705,144400,99733320,12200,12200,12200,12200,111
20240705,144300,98379120,12210,12200,12210,12200,70
20240705,144200,97525060,12200,12210,12210,12200,71
20240705,144100,96658790,12200,12200,12210,12200,132
20240705,144000,95048360,12200,12200,12200,12200,64
20240705,143900,94267560,12210,12210,12210,12200,72
20240705,143800,93389110,12210,12210,12210,12210,123
20240705,143700,91887280,12220,12210,12220,12210,68
20240705,143600,91056970,12210,12210,12210,12210,66
20240705,143500,90251110,12210,12210,12220,12210,127
20240705,143400,88700400,12210,12210,12210,12210,62
20240705,143300,87943380,12210,12220,12220,12210,102
20240705,143200,86697560,12220,12220,12220,12220,63
20240705,143100,85927700,12230,12230,12230,12230,116
20240705,143000,84509020,12230,12250,12250,12230,64
20240705,142900,83726260,12250,12260,12260,12250,10
20240705,142800,83603720,12250,12250,12250,12250,62
20240705,142700,82844220,12260,12260,12270,12260,106
20240705,142600,81544630,12270,12270,12270,12270,4
20240705,142500,81495550,12270,12280,12280,12270,67
20240705,142400,80673410,12280,12280,12280,12280,173
20240705,142300,78548970,12280,12290,12290,12280,75
20240705,142200,77627930,12290,12300,12300,12290,15
20240705,142100,77443530,12300,12310,12310,12300,465
20240705,142000,71724000,12300,12300,12300,12300,62
20240705,141900,70961400,12310,12300,12310,12300,66
20240705,141800,70149560,12300,12300,12300,12300,62
20240705,141700,69386960,12300,12320,12320,12300,64
20240705,141600,68599700,12300,12300,12300,12300,124
20240705,141500,67074500,12300,12310,12310,12300,66
20240705,141400,66262660,12300,12300,12300,12300,9
20240705,141300,66151960,12310,12310,12310,12310,3
20240705,141200,66115030,12310,12310,12310,12310,0
20240705,141100,66115030,12310,12310,12310,12310,4
20240705,141000,66065790,12310,12310,12310,12310,0
20240705,140900,66065790,12310,12310,12310,12310,5
20240705,140800,66004240,12310,12310,12310,12310,0
20240705,140700,66004240,12310,12320,12320,12310,3
20240705,140600,65967290,12310,12310,12310,12310,1
20240705,140500,65954980,12320,12320,12320,12320,4
20240705,140400,65905700,12310,12310,12310,12310,9
20240705,140300,65794910,12320,12320,12320,12320,0
20240705,140200,65794910,12320,12320,12320,12320,3
20240705,140100,65757950,12320,12320,12320,12320,0
20240705,140000,65757950,12320,12320,12320,12320,4
20240705,135900,65708670,12320,12320,12320,12320,0
20240705,135800,65708670,12320,12320,12320,12320,4
20240705,135700,65659390,12320,12320,12320,12320,0
20240705,135600,65659390,12320,12320,12320,12320,3
20240705,135500,65622430,12320,12320,12320,12320,0
20240705,135400,65622430,12320,12310,12320,12310,14
20240705,135300,65450050,12320,12320,12320,12320,0
20240705,135200,65450050,12320,12320,12320,12320,103
20240705,135100,64181090,12320,12320,12320,12320,0
20240705,135000,64181090,12320,12320,12320,12320,5
20240705,134900,64119490,12320,12320,12320,12320,0
20240705,134800,64119490,12320,12320,12320,12320,3
20240705,134700,64082530,12320,12320,12320,12320,0
20240705,134600,64082530,12320,12320,12320,12320,4
20240705,134500,64033250,12320,12320,12320,12320,0
20240705,134400,64033250,12320,12310,12320,12310,14
20240705,134300,63860870,12320,12320,12320,12320,0
20240705,134200,63860870,12320,12320,12320,12320,3
20240705,134100,63823910,12320,12320,12320,12320,0
20240705,134000,63823910,12320,12320,12320,12320,4
20240705,133900,63774630,12320,12320,12320,12320,0
20240705,133800,63774630,12320,12320,12320,12320,3
20240705,133700,63737670,12320,12320,12320,12320,0
20240705,133600,63737670,12320,12320,12320,12320,4
20240705,133500,63688390,12320,12320,12320,12320,0
20240705,133400,63688390,12320,12320,12320,12320,5
20240705,133300,63626790,12310,12310,12310,12310,10
20240705,133200,63503690,12320,12320,12320,12320,3
20240705,133100,63466730,12320,12320,12320,12320,0
20240705,133000,63466730,12320,12320,12320,12320,4
20240705,132900,63417450,12320,12320,12320,12320,0
20240705,132800,63417450,12320,12320,12320,12320,3
20240705,132700,63380490,12310,12310,12310,12310,725
20240705,132600,54455740,12330,12330,12330,12330,4
20240705,132500,54406420,12330,12330,12330,12330,0
20240705,132400,54406420,12330,12330,12330,12330,3
20240705,132300,54369430,12330,12330,12330,12330,12
20240705,132200,54221470,12330,12330,12330,12330,4
20240705,132100,54172150,12330,12330,12330,12330,0
20240705,132000,54172150,12330,12330,12330,12330,4
20240705,131900,54122830,12330,12330,12330,12330,0
20240705,131800,54122830,12330,12330,12330,12330,3
20240705,131700,54085840,12330,12330,12330,12330,0
20240705,131600,54085840,12330,12330,12330,12320,14
20240705,131500,53913310,12330,12330,12330,12330,0
20240705,131400,53913310,12330,12330,12330,12330,3
20240705,131300,53876320,12330,12330,12330,12330,0
20240705,131200,53876320,12330,12330,12330,12330,4
20240705,131100,53827000,12330,12330,12330,12330,0
20240705,131000,53827000,12330,12330,12330,12330,13
20240705,130900,53666710,12330,12330,12330,12330,0
20240705,130800,53666710,12330,12330,12330,12330,3
20240705,130700,53629720,12330,12330,12330,12330,0
20240705,130600,53629720,12330,12330,12330,12330,4
20240705,130500,53580400,12330,12330,12330,12330,0
20240705,130400,53580400,12330,12330,12330,12330,3
20240705,130300,53543410,12310,12310,12310,12310,33
20240705,130200,53137180,12310,12330,12330,12310,230
20240705,130100,50305150,12330,12330,12330,12330,0
20240705,130000,50305150,12330,12330,12330,12330,3
20240705,125900,50268160,12330,12330,12330,12330,0
20240705,125800,50268160,12330,12330,12330,12330,1
20240705,125700,50255830,12320,12320,12320,12320,0
20240705,125600,50255830,12320,12320,12320,12320,0
20240705,125500,50255830,12320,12320,12320,12320,4
20240705,125400,50206550,12330,12330,12330,12330,0
20240705,125300,50206550,12330,12330,12330,12330,0
20240705,125200,50206550,12330,12330,12330,12330,0
20240705,125100,50206550,12330,12330,12330,12330,0
20240705,125000,50206550,12330,12330,12330,12330,1
20240705,124900,50194220,12330,12330,12330,12330,0
20240705,124800,50194220,12330,12330,12330,12330,0
20240705,124700,50194220,12330,12330,12330,12330,0
20240705,124600,50194220,12330,12330,12330,12330,0
20240705,124500,50194220,12330,12330,12330,12330,0
20240705,124400,50194220,12330,12330,12330,12330,2
20240705,124300,50169560,12330,12330,12330,12330,0
20240705,124200,50169560,12330,12330,12330,12330,0
20240705,124100,50169560,12330,12330,12330,12330,0
20240705,124000,50169560,12330,12330,12330,12330,5
20240705,123900,50107910,12330,12330,12330,12330,0
20240705,123800,50107910,12330,12330,12330,12330,0
20240705,123700,50107910,12330,12330,12330,12330,0
20240705,123600,50107910,12330,12330,12330,12330,0
20240705,123500,50107910,12330,12330,12330,12330,0
20240705,123400,50107910,12330,12330,12330,12330,0
20240705,123300,50107910,12330,12330,12330,12330,0
20240705,123200,50107910,12330,12330,12330,12330,0
20240705,123100,50107910,12330,12330,12330,12330,0
20240705,123000,50107910,12330,12330,12330,12330,0
20240705,122900,50107910,12330,12330,12330,12330,0
20240705,122800,50107910,12330,12330,12330,12330,0
20240705,122700,50107910,12330,12330,12330,12330,0
20240705,122600,50107910,12330,12330,12330,12330,0
20240705,122500,50107910,12330,12330,12330,12330,0
20240705,122400,50107910,12330,12330,12330,12330,0
20240705,122300,50107910,12330,12330,12330,12330,0
20240705,122200,50107910,12330,12330,12330,12330,10
20240705,122100,49984610,12330,12330,12330,12330,0
20240705,122000,49984610,12330,12330,12330,12330,0
20240705,121900,49984610,12330,12330,12330,12330,0
20240705,121800,49984610,12330,12330,12330,12330,1
20240705,121700,49972280,12330,12330,12330,12330,0
20240705,121600,49972280,12330,12330,12330,12330,0
20240705,121500,49972280,12330,12330,12330,12330,0
20240705,121400,49972280,12330,12340,12340,12330,17
20240705,121300,49762570,12320,12320,12320,12320,0
20240705,121200,49762570,12320,12320,12320,12320,0
20240705,121100,49762570,12320,12320,12320,12320,0
20240705,121000,49762570,12320,12320,12320,12320,0
20240705,120900,49762570,12320,12320,12320,12320,0
20240705,120800,49762570,12320,12320,12320,12320,0
20240705,120700,49762570,12320,12320,12320,12320,0
20240705,120600,49762570,12320,12320,12320,12320,0
20240705,120500,49762570,12320,12320,12320,12320,0
20240705,120400,49762570,12320,12320,12320,12320,7
20240705,120300,49676330,12320,12320,12320,12320,4
20240705,120200,49627050,12340,12340,12340,12340,0
20240705,120100,49627050,12340,12340,12340,12340,0
20240705,120000,49627050,12340,12340,12340,12340,2
20240705,115900,49602370,12310,12330,12340,12310,19
20240705,115800,49368340,12310,12320,12320,12310,13
20240705,115700,49208250,12350,12350,12350,12320,9
20240705,115600,49097290,12320,12340,12350,12310,15
20240705,115500,48912500,12310,12310,12340,12310,17
20240705,115400,48703140,12340,12340,12340,12310,9
20240705,115300,48592290,12310,12320,12340,12310,15
20240705,115200,48407520,12320,12320,12350,12320,16
20240705,115100,48210310,12350,12320,12350,12320,15
20240705,115000,48025450,12350,12350,12350,12320,10
20240705,114900,47902160,12340,12320,12350,12320,16
20240705,114800,47704960,12350,12310,12360,12310,524
20240705,114700,41236550,12330,12310,12330,12310,8
20240705,114600,41138030,12340,12360,12360,12340,3
20240705,114500,41100980,12360,12350,12360,12350,203
20240705,114400,38593900,12360,12360,12360,12360,3
20240705,114300,38556820,12360,12360,12360,12360,1
20240705,114200,38544460,12360,12360,12360,12360,28
20240705,114100,38198380,12360,12360,12360,12360,3
20240705,114000,38161300,12360,12360,12360,12360,4
20240705,113900,38111860,12360,12360,12360,12360,2
20240705,113800,38087140,12360,12360,12360,12360,1
20240705,113700,38074780,12360,12360,12360,12360,5
20240705,113600,38012980,12360,12360,12360,12360,1
20240705,113500,38000620,12360,12360,12360,12360,2
20240705,113400,37975900,12360,12360,12360,12360,3
20240705,113300,37938820,12360,12360,12360,12360,3
20240705,113200,37901740,12360,12360,12360,12360,3
20240705,113100,37864660,12360,12360,12360,12360,1
20240705,113000,37852300,12360,12360,12360,12360,18
20240705,112900,37629820,12360,12360,12360,12360,2
20240705,112800,37605100,12360,12360,12360,12360,4
20240705,112700,37555660,12360,12360,12360,12360,2
20240705,112600,37530940,12360,12360,12360,12360,1
20240705,112500,37518580,12360,12360,12360,12360,5
20240705,112400,37456780,12360,12360,12360,12360,1
20240705,112300,37444420,12360,12360,12360,12360,3
20240705,112200,37407340,12360,12360,12360,12360,5
20240705,112100,37345540,12360,12360,12360,12360,2
20240705,112000,37320820,12360,12360,12360,12360,3
20240705,111900,37283740,12360,12360,12360,12360,1
20240705,111800,37271380,12360,12360,12360,12360,4
20240705,111700,37221940,12360,12360,12360,12360,2
20240705,111600,37197220,12360,12340,12360,12340,3
20240705,111500,37160180,12330,12330,12330,12330,13
20240705,111400,36999890,12330,12310,12330,12310,806
20240705,111300,27077990,12310,12310,12310,12310,4
20240705,111200,27028750,12310,12310,12310,12310,3
20240705,111100,26991820,12310,12310,12310,12310,3
20240705,111000,26954890,12310,12300,12310,12300,114
20240705,110900,25552670,12300,12300,12300,12300,2
20240705,110800,25528070,12300,12300,12300,12300,4
20240705,110700,25478870,12300,12300,12300,12300,1
20240705,110600,25466570,12300,12300,12300,12300,2
20240705,110500,25441970,12300,12300,12300,12300,3
20240705,110400,25405070,12300,12300,12300,12300,2
20240705,110300,25380470,12300,12300,12300,12300,4
20240705,110200,25331270,12300,12300,12300,12300,2
20240705,110100,25306670,12300,12300,12300,12300,3
20240705,110000,25269770,12300,12300,12300,12300,4
20240705,105900,25220570,12300,12300,12300,12300,0
20240705,105800,25220570,12300,12300,12300,12300,5
20240705,105700,25159070,12300,12300,12300,12300,1
20240705,105600,25146770,12300,12310,12310,12300,4
20240705,105500,25097560,12310,12290,12310,12290,126
20240705,105400,23547760,12300,12300,12300,12300,2
20240705,105300,23523160,12300,12300,12300,12300,5
20240705,105200,23461660,12300,12300,12300,12300,1
20240705,105100,23449360,12300,12300,12300,12300,3
20240705,105000,23412460,12300,12300,12300,12300,16
20240705,104900,23215660,12300,12310,12310,12300,2
20240705,104800,23191050,12310,12300,12310,12300,4
20240705,104700,23141820,12300,12300,12300,12300,1
20240705,104600,23129520,12300,12300,12300,12300,5
20240705,104500,23068020,12300,12300,12300,12300,2
20240705,104400,23043420,12310,12310,12310,12310,4
20240705,104300,22994180,12310,12310,12310,12310,1
20240705,104200,22981870,12310,12310,12310,12310,2
20240705,104100,22957250,12310,12310,12310,12310,4
20240705,104000,22908010,12300,12300,12300,12300,12
20240705,103900,22760410,12300,12310,12310,12300,45
20240705,103800,22206880,12310,12310,12310,12310,2
20240705,103700,22182260,12310,12310,12310,12310,2
20240705,103600,22157640,12310,12310,12310,12310,4
20240705,103500,22108400,12310,12310,12310,12310,1
20240705,103400,22096090,12310,12310,12310,12310,4
20240705,103300,22046850,12310,12310,12310,12310,2
20240705,103200,22022230,12310,12310,12310,12310,1
20240705,103100,22009920,12310,12310,12310,12310,4
20240705,103000,21960680,12310,12310,12310,12310,2
20240705,102900,21936060,12310,12300,12310,12300,4
20240705,102800,21886850,12300,12300,12300,12300,2
20240705,102700,21862250,12290,12300,12300,12290,11
20240705,102600,21727050,12300,12300,12300,12300,5
20240705,102500,21665550,12300,12300,12300,12300,1
20240705,102400,21653250,12300,12300,12300,12300,5
20240705,102300,21591750,12290,12290,12290,12290,2
20240705,102200,21567170,12290,12290,12290,12290,2
20240705,102100,21542590,12290,12310,12310,12290,5
20240705,102000,21481080,12310,12310,12310,12310,1
20240705,101900,21468770,12310,12310,12310,12310,4
20240705,101800,21419530,12310,12310,12310,12310,2
20240705,101700,21394910,12310,12300,12310,12300,5
20240705,101600,21333400,12300,12300,12300,12300,2
20240705,101500,21308800,12300,12300,12300,12300,23
20240705,101400,21025900,12320,12320,12320,12320,5
20240705,101300,20964300,12320,12320,12320,12320,1
20240705,101200,20951980,12320,12320,12320,12320,5
20240705,101100,20890380,12320,12320,12320,12320,0
20240705,101000,20890380,12320,12310,12320,12310,8
20240705,100900,20791890,12310,12310,12310,12310,5
20240705,100800,20730340,12310,12310,12310,12310,2
20240705,100700,20705720,12310,12310,12310,12310,3
20240705,100600,20668790,12310,12310,12310,12310,1
20240705,100500,20656480,12310,12310,12310,12310,2
20240705,100400,20631860,12310,12290,12310,12290,368
20240705,100300,16107360,12290,12270,12290,12270,996
20240705,100200,3883060,12270,12270,12270,12270,4
20240705,100100,3833980,12270,12270,12270,12270,2
20240705,100000,3809440,12270,12260,12270,12260,6
20240705,095900,3735840,12260,12260,12260,12260,0
20240705,095800,3735840,12260,12260,12260,12260,0
20240705,095700,3735840,12260,12260,12260,12260,170
20240705,095600,1651640,12260,12260,12260,12260,0
20240705,095500,1651640,12260,12260,12260,12260,0
20240705,095400,1651640,12260,12260,12260,12260,0
20240705,095300,1651640,12260,12260,12260,12260,1
20240705,095200,1639380,12250,12250,12250,12250,5
20240705,095100,1578130,12250,12250,12250,12250,0
20240705,095000,1578130,12250,12250,12250,12250,0
20240705,094900,1578130,12250,12250,12250,12250,0
20240705,094800,1578130,12250,12250,12250,12250,7
20240705,094700,1492380,12250,12250,12250,12250,0
20240705,094600,1492380,12250,12250,12250,12250,0
20240705,094500,1492380,12250,12250,12250,12250,0
20240705,094400,1492380,12250,12250,12250,12250,0
20240705,094300,1492380,12250,12250,12250,12250,0
20240705,094200,1492380,12250,12250,12250,12250,0
20240705,094100,1492380,12250,12250,12250,12250,1
20240705,094000,1480130,12240,12240,12240,12240,0
20240705,093900,1480130,12240,12240,12240,12240,0
20240705,093800,1480130,12240,12240,12240,12240,0
20240705,093700,1480130,12240,12240,12240,12240,1
20240705,093600,1467890,12240,12240,12240,12240,0
20240705,093500,1467890,12240,12240,12240,12240,0
20240705,093400,1467890,12240,12240,12240,12240,29
20240705,093300,1112930,12230,12230,12230,12230,0
20240705,093200,1112930,12230,12230,12230,12230,0
20240705,093100,1112930,12230,12230,12230,12230,0
20240705,093000,1112930,12230,12230,12230,12230,2
20240705,092900,1088470,12230,12230,12230,12230,0
20240705,092800,1088470,12230,12230,12230,12230,0
20240705,092700,1088470,12230,12230,12230,12230,0
20240705,092600,1088470,12230,12230,12230,12230,0
20240705,092500,1088470,12230,12230,12230,12230,0
20240705,092400,1088470,12230,12230,12230,12230,0
20240705,092300,1088470,12230,12230,12230,12230,0
20240705,092200,1088470,12230,12230,12230,12230,0
20240705,092100,1088470,12230,12230,12230,12230,0
20240705,092000,1088470,12230,12230,12230,12230,0
20240705,091900,1088470,12230,12230,12230,12230,30
20240705,091800,721570,12260,12260,12260,12260,0
20240705,091700,721570,12260,12260,12260,12260,0
20240705,091600,721570,12260,12260,12260,12260,0
20240705,091500,721570,12260,12260,12260,12260,0
20240705,091400,721570,12260,12260,12260,12260,1
20240705,091300,709310,12210,12210,12210,12210,0
20240705,091200,709310,12210,12210,12210,12210,0
20240705,091100,709310,12210,12210,12210,12210,0
20240705,091000,709310,12210,12210,12210,12210,0
20240705,090900,709310,12210,12210,12210,12210,0
20240705,090800,709310,12210,12210,12210,12210,0
20240705,090700,709310,12210,12210,12210,12210,0
20240705,090600,709310,12210,12260,12260,12210,39
20240705,090500,233070,12210,12210,12210,12210,1
20240705,090400,220860,12270,12270,12270,12270,0
20240705,090300,220860,12270,12270,12270,12270,0
20240705,090200,220860,12270,12270,12270,12270,0
20240705,090100,220860,12270,12270,12270,12270,0
20240705,090000,220860,12270,12270,12270,12270,18