KissMeData/246720/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,210200,240048720,6290,6290,6290,6290,1648
20240708,210100,240048720,6290,6290,6290,6290,0
20240708,210000,240048720,6290,6290,6290,6290,0
20240708,205900,240048720,6290,6290,6290,6290,0
20240708,205800,240048720,6290,6290,6290,6290,0
20240708,205700,240048720,6290,6290,6290,6290,0
20240708,205600,240048720,6290,6290,6290,6290,0
20240708,205500,240048720,6290,6290,6290,6290,0
20240708,205400,240048720,6290,6290,6290,6290,0
20240708,205300,240048720,6290,6290,6290,6290,0
20240708,205200,240048720,6290,6290,6290,6290,0
20240708,205100,240048720,6290,6290,6290,6290,0
20240708,205000,240048720,6290,6290,6290,6290,0
20240708,204900,240048720,6290,6290,6290,6290,0
20240708,204800,240048720,6290,6290,6290,6290,0
20240708,204700,240048720,6290,6290,6290,6290,0
20240708,204600,240048720,6290,6290,6290,6290,0
20240708,204500,240048720,6290,6290,6290,6290,0
20240708,204400,240048720,6290,6290,6290,6290,0
20240708,204300,240048720,6290,6290,6290,6290,0
20240708,204200,240048720,6290,6290,6290,6290,0
20240708,204100,240048720,6290,6290,6290,6290,0
20240708,204000,240048720,6290,6290,6290,6290,0
20240708,203900,240048720,6290,6290,6290,6290,0
20240708,203800,240048720,6290,6290,6290,6290,0
20240708,203700,240048720,6290,6290,6290,6290,0
20240708,203600,240048720,6290,6290,6290,6290,0
20240708,203500,240048720,6290,6290,6290,6290,0
20240708,203400,240048720,6290,6290,6290,6290,0
20240708,203300,240048720,6290,6290,6290,6290,0
20240708,203200,240048720,6290,6290,6290,6290,1648
20240708,203100,240048720,6290,6290,6290,6290,0
20240708,203000,240048720,6290,6290,6290,6290,0
20240708,202900,240048720,6290,6290,6290,6290,0
20240708,202800,240048720,6290,6290,6290,6290,0
20240708,202700,240048720,6290,6290,6290,6290,0
20240708,202600,240048720,6290,6290,6290,6290,0
20240708,202500,240048720,6290,6290,6290,6290,0
20240708,202400,240048720,6290,6290,6290,6290,0
20240708,202300,240048720,6290,6290,6290,6290,0
20240708,202200,240048720,6290,6290,6290,6290,0
20240708,202100,240048720,6290,6290,6290,6290,0
20240708,202000,240048720,6290,6290,6290,6290,0
20240708,201900,240048720,6290,6290,6290,6290,0
20240708,201800,240048720,6290,6290,6290,6290,0
20240708,201700,240048720,6290,6290,6290,6290,0
20240708,201600,240048720,6290,6290,6290,6290,0
20240708,201500,240048720,6290,6290,6290,6290,0
20240708,201400,240048720,6290,6290,6290,6290,0
20240708,201300,240048720,6290,6290,6290,6290,0
20240708,201200,240048720,6290,6290,6290,6290,0
20240708,201100,240048720,6290,6290,6290,6290,0
20240708,201000,240048720,6290,6290,6290,6290,0
20240708,200900,240048720,6290,6290,6290,6290,0
20240708,200800,240048720,6290,6290,6290,6290,0
20240708,200700,240048720,6290,6290,6290,6290,0
20240708,200600,240048720,6290,6290,6290,6290,0
20240708,200500,240048720,6290,6290,6290,6290,0
20240708,200400,240048720,6290,6290,6290,6290,0
20240708,200300,240048720,6290,6290,6290,6290,0
20240708,200200,240048720,6290,6290,6290,6290,1648
20240708,200100,240048720,6290,6290,6290,6290,0
20240708,200000,240048720,6290,6290,6290,6290,0
20240708,195900,240048720,6290,6290,6290,6290,0
20240708,195800,240048720,6290,6290,6290,6290,0
20240708,195700,240048720,6290,6290,6290,6290,0
20240708,195600,240048720,6290,6290,6290,6290,0
20240708,195500,240048720,6290,6290,6290,6290,0
20240708,195400,240048720,6290,6290,6290,6290,0
20240708,195300,240048720,6290,6290,6290,6290,0
20240708,195200,240048720,6290,6290,6290,6290,0
20240708,195100,240048720,6290,6290,6290,6290,0
20240708,195000,240048720,6290,6290,6290,6290,0
20240708,194900,240048720,6290,6290,6290,6290,0
20240708,194800,240048720,6290,6290,6290,6290,0
20240708,194700,240048720,6290,6290,6290,6290,0
20240708,194600,240048720,6290,6290,6290,6290,0
20240708,194500,240048720,6290,6290,6290,6290,0
20240708,194400,240048720,6290,6290,6290,6290,0
20240708,194300,240048720,6290,6290,6290,6290,0
20240708,194200,240048720,6290,6290,6290,6290,0
20240708,194100,240048720,6290,6290,6290,6290,0
20240708,194000,240048720,6290,6290,6290,6290,0
20240708,193900,240048720,6290,6290,6290,6290,0
20240708,193800,240048720,6290,6290,6290,6290,0
20240708,193700,240048720,6290,6290,6290,6290,0
20240708,193600,240048720,6290,6290,6290,6290,0
20240708,193500,240048720,6290,6290,6290,6290,0
20240708,193400,240048720,6290,6290,6290,6290,0
20240708,193300,240048720,6290,6290,6290,6290,0
20240708,193200,240048720,6290,6290,6290,6290,1648
20240708,193100,240048720,6290,6290,6290,6290,0
20240708,193000,240048720,6290,6290,6290,6290,0
20240708,192900,240048720,6290,6290,6290,6290,0
20240708,192800,240048720,6290,6290,6290,6290,0
20240708,192700,240048720,6290,6290,6290,6290,0
20240708,192600,240048720,6290,6290,6290,6290,0
20240708,192500,240048720,6290,6290,6290,6290,0
20240708,192400,240048720,6290,6290,6290,6290,0
20240708,192300,240048720,6290,6290,6290,6290,0
20240708,192200,240048720,6290,6290,6290,6290,0
20240708,192100,240048720,6290,6290,6290,6290,0
20240708,192000,240048720,6290,6290,6290,6290,0
20240708,191900,240048720,6290,6290,6290,6290,0
20240708,191800,240048720,6290,6290,6290,6290,0
20240708,191700,240048720,6290,6290,6290,6290,0
20240708,191600,240048720,6290,6290,6290,6290,0
20240708,191500,240048720,6290,6290,6290,6290,0
20240708,191400,240048720,6290,6290,6290,6290,0
20240708,191300,240048720,6290,6290,6290,6290,0
20240708,191200,240048720,6290,6290,6290,6290,0
20240708,191100,240048720,6290,6290,6290,6290,0
20240708,191000,240048720,6290,6290,6290,6290,0
20240708,190900,240048720,6290,6290,6290,6290,0
20240708,190800,240048720,6290,6290,6290,6290,0
20240708,190700,240048720,6290,6290,6290,6290,0
20240708,190600,240048720,6290,6290,6290,6290,0
20240708,190500,240048720,6290,6290,6290,6290,0
20240708,190400,240048720,6290,6290,6290,6290,0
20240708,190300,240048720,6290,6290,6290,6290,0
20240708,190200,240048720,6290,6290,6290,6290,1648
20240708,190100,240048720,6290,6290,6290,6290,0
20240708,190000,240048720,6290,6290,6290,6290,0
20240708,185900,240048720,6290,6290,6290,6290,0
20240708,185800,240048720,6290,6290,6290,6290,0
20240708,185700,240048720,6290,6290,6290,6290,0
20240708,185600,240048720,6290,6290,6290,6290,0
20240708,185500,240048720,6290,6290,6290,6290,0
20240708,185400,240048720,6290,6290,6290,6290,0
20240708,185300,240048720,6290,6290,6290,6290,0
20240708,185200,240048720,6290,6290,6290,6290,0
20240708,185100,240048720,6290,6290,6290,6290,0
20240708,185000,240048720,6290,6290,6290,6290,0
20240708,184900,240048720,6290,6290,6290,6290,0
20240708,184800,240048720,6290,6290,6290,6290,0
20240708,184700,240048720,6290,6290,6290,6290,0
20240708,184600,240048720,6290,6290,6290,6290,0
20240708,184500,240048720,6290,6290,6290,6290,0
20240708,184400,240048720,6290,6290,6290,6290,0
20240708,184300,240048720,6290,6290,6290,6290,0
20240708,184200,240048720,6290,6290,6290,6290,0
20240708,184100,240048720,6290,6290,6290,6290,0
20240708,184000,240048720,6290,6290,6290,6290,0
20240708,183900,240048720,6290,6290,6290,6290,0
20240708,183800,240048720,6290,6290,6290,6290,0
20240708,183700,240048720,6290,6290,6290,6290,0
20240708,183600,240048720,6290,6290,6290,6290,0
20240708,183500,240048720,6290,6290,6290,6290,0
20240708,183400,240048720,6290,6290,6290,6290,0
20240708,183300,240048720,6290,6290,6290,6290,0
20240708,183200,240048720,6290,6290,6290,6290,1648
20240708,183100,240048720,6290,6290,6290,6290,0
20240708,183000,240048720,6290,6290,6290,6290,0
20240708,182900,240048720,6290,6290,6290,6290,0
20240708,182800,240048720,6290,6290,6290,6290,0
20240708,182700,240048720,6290,6290,6290,6290,0
20240708,182600,240048720,6290,6290,6290,6290,0
20240708,182500,240048720,6290,6290,6290,6290,0
20240708,182400,240048720,6290,6290,6290,6290,0
20240708,182300,240048720,6290,6290,6290,6290,0
20240708,182200,240048720,6290,6290,6290,6290,0
20240708,182100,240048720,6290,6290,6290,6290,0
20240708,182000,240048720,6290,6290,6290,6290,0
20240708,181900,240048720,6290,6290,6290,6290,0
20240708,181800,240048720,6290,6290,6290,6290,0
20240708,181700,240048720,6290,6290,6290,6290,0
20240708,181600,240048720,6290,6290,6290,6290,0
20240708,181500,240048720,6290,6290,6290,6290,0
20240708,181400,240048720,6290,6290,6290,6290,0
20240708,181300,240048720,6290,6290,6290,6290,0
20240708,181200,240048720,6290,6290,6290,6290,0
20240708,181100,240048720,6290,6290,6290,6290,0
20240708,181000,240048720,6290,6290,6290,6290,0
20240708,180900,240048720,6290,6290,6290,6290,0
20240708,180800,240048720,6290,6290,6290,6290,0
20240708,180700,240048720,6290,6290,6290,6290,0
20240708,180600,240048720,6290,6290,6290,6290,0
20240708,180500,240048720,6290,6290,6290,6290,0
20240708,180400,240048720,6290,6290,6290,6290,0
20240708,180300,240048720,6290,6290,6290,6290,0
20240708,180200,240048720,6290,6290,6290,6290,1648
20240708,180100,240048720,6290,6290,6290,6290,0
20240708,180000,240048720,6290,6290,6290,6290,0
20240708,175900,240048720,6290,6290,6290,6290,0
20240708,175800,240048720,6290,6290,6290,6290,0
20240708,175700,240048720,6290,6290,6290,6290,0
20240708,175600,240048720,6290,6290,6290,6290,0
20240708,175500,240048720,6290,6290,6290,6290,0
20240708,175400,240048720,6290,6290,6290,6290,0
20240708,175300,240048720,6290,6290,6290,6290,0
20240708,175200,240048720,6290,6290,6290,6290,0
20240708,175100,240048720,6290,6290,6290,6290,0
20240708,175000,240048720,6290,6290,6290,6290,0
20240708,174900,240048720,6290,6290,6290,6290,0
20240708,174800,240048720,6290,6290,6290,6290,0
20240708,174700,240048720,6290,6290,6290,6290,0
20240708,174600,240048720,6290,6290,6290,6290,0
20240708,174500,240048720,6290,6290,6290,6290,0
20240708,174400,240048720,6290,6290,6290,6290,0
20240708,174300,240048720,6290,6290,6290,6290,0
20240708,174200,240048720,6290,6290,6290,6290,0
20240708,174100,240048720,6290,6290,6290,6290,0
20240708,174000,240048720,6290,6290,6290,6290,0
20240708,173900,240048720,6290,6290,6290,6290,0
20240708,173800,240048720,6290,6290,6290,6290,0
20240708,173700,240048720,6290,6290,6290,6290,0
20240708,173600,240048720,6290,6290,6290,6290,0
20240708,173500,240048720,6290,6290,6290,6290,0
20240708,173400,240048720,6290,6290,6290,6290,0
20240708,173300,240048720,6290,6290,6290,6290,0
20240708,173200,240048720,6290,6290,6290,6290,1648
20240708,173100,240048720,6290,6290,6290,6290,0
20240708,173000,240048720,6290,6290,6290,6290,0
20240708,172900,240048720,6290,6290,6290,6290,0
20240708,172800,240048720,6290,6290,6290,6290,0
20240708,172700,240048720,6290,6290,6290,6290,0
20240708,172600,240048720,6290,6290,6290,6290,0
20240708,172500,240048720,6290,6290,6290,6290,0
20240708,172400,240048720,6290,6290,6290,6290,0
20240708,172300,240048720,6290,6290,6290,6290,0
20240708,172200,240048720,6290,6290,6290,6290,0
20240708,172100,240048720,6290,6290,6290,6290,0
20240708,172000,240048720,6290,6290,6290,6290,0
20240708,171900,240048720,6290,6290,6290,6290,0
20240708,171800,240048720,6290,6290,6290,6290,0
20240708,171700,240048720,6290,6290,6290,6290,0
20240708,171600,240048720,6290,6290,6290,6290,0
20240708,171500,240048720,6290,6290,6290,6290,0
20240708,171400,240048720,6290,6290,6290,6290,0
20240708,171300,240048720,6290,6290,6290,6290,0
20240708,171200,240048720,6290,6290,6290,6290,0
20240708,171100,240048720,6290,6290,6290,6290,0
20240708,171000,240048720,6290,6290,6290,6290,0
20240708,170900,240048720,6290,6290,6290,6290,0
20240708,170800,240048720,6290,6290,6290,6290,0
20240708,170700,240048720,6290,6290,6290,6290,0
20240708,170600,240048720,6290,6290,6290,6290,0
20240708,170500,240048720,6290,6290,6290,6290,0
20240708,170400,240048720,6290,6290,6290,6290,0
20240708,170300,240048720,6290,6290,6290,6290,0
20240708,170200,240048720,6290,6290,6290,6290,1648
20240708,170100,240048720,6290,6290,6290,6290,0
20240708,170000,240048720,6290,6290,6290,6290,0
20240708,165900,240048720,6290,6290,6290,6290,0
20240708,165800,240048720,6290,6290,6290,6290,0
20240708,165700,240048720,6290,6290,6290,6290,0
20240708,165600,240048720,6290,6290,6290,6290,0
20240708,165500,240048720,6290,6290,6290,6290,0
20240708,165400,240048720,6290,6290,6290,6290,0
20240708,165300,240048720,6290,6290,6290,6290,0
20240708,165200,240048720,6290,6290,6290,6290,0
20240708,165100,240048720,6290,6290,6290,6290,0
20240708,165000,240048720,6290,6290,6290,6290,0
20240708,164900,240048720,6290,6290,6290,6290,0
20240708,164800,240048720,6290,6290,6290,6290,0
20240708,164700,240048720,6290,6290,6290,6290,0
20240708,164600,240048720,6290,6290,6290,6290,0
20240708,164500,240048720,6290,6290,6290,6290,0
20240708,164400,240048720,6290,6290,6290,6290,0
20240708,164300,240048720,6290,6290,6290,6290,0
20240708,164200,240048720,6290,6290,6290,6290,0
20240708,164100,240048720,6290,6290,6290,6290,0
20240708,164000,240048720,6290,6290,6290,6290,0
20240708,163900,240048720,6290,6290,6290,6290,0
20240708,163800,240048720,6290,6290,6290,6290,0
20240708,163700,240048720,6290,6290,6290,6290,0
20240708,163600,240048720,6290,6290,6290,6290,0
20240708,163500,240048720,6290,6290,6290,6290,0
20240708,163400,240048720,6290,6290,6290,6290,0
20240708,163300,240048720,6290,6290,6290,6290,0
20240708,163200,240048720,6290,6290,6290,6290,1648
20240708,163100,240048720,6290,6290,6290,6290,0
20240708,163000,240048720,6290,6290,6290,6290,0
20240708,162900,240048720,6290,6290,6290,6290,0
20240708,162800,240048720,6290,6290,6290,6290,0
20240708,162700,240048720,6290,6290,6290,6290,0
20240708,162600,240048720,6290,6290,6290,6290,0
20240708,162500,240048720,6290,6290,6290,6290,0
20240708,162400,240048720,6290,6290,6290,6290,0
20240708,162300,240048720,6290,6290,6290,6290,0
20240708,162200,240048720,6290,6290,6290,6290,0
20240708,162100,240048720,6290,6290,6290,6290,0
20240708,162000,240048720,6290,6290,6290,6290,0
20240708,161900,240048720,6290,6290,6290,6290,0
20240708,161800,240048720,6290,6290,6290,6290,0
20240708,161700,240048720,6290,6290,6290,6290,0
20240708,161600,240048720,6290,6290,6290,6290,0
20240708,161500,240048720,6290,6290,6290,6290,0
20240708,161400,240048720,6290,6290,6290,6290,0
20240708,161300,240048720,6290,6290,6290,6290,0
20240708,161200,240048720,6290,6290,6290,6290,0
20240708,161100,240048720,6290,6290,6290,6290,0
20240708,161000,240048720,6290,6290,6290,6290,0
20240708,160900,240048720,6290,6290,6290,6290,0
20240708,160800,240048720,6290,6290,6290,6290,0
20240708,160700,240048720,6290,6290,6290,6290,0
20240708,160600,240048720,6290,6290,6290,6290,0
20240708,160500,240048720,6290,6290,6290,6290,0
20240708,160400,240048720,6290,6290,6290,6290,0
20240708,160300,240048720,6290,6290,6290,6290,0
20240708,160200,240048720,6290,6290,6290,6290,1648
20240708,160100,240048720,6290,6290,6290,6290,0
20240708,160000,240048720,6290,6290,6290,6290,0
20240708,155900,240048720,6290,6290,6290,6290,0
20240708,155800,240048720,6290,6290,6290,6290,0
20240708,155700,240048720,6290,6290,6290,6290,0
20240708,155600,240048720,6290,6290,6290,6290,0
20240708,155500,240048720,6290,6290,6290,6290,0
20240708,155400,240048720,6290,6290,6290,6290,0
20240708,155300,240048720,6290,6290,6290,6290,0
20240708,155200,240048720,6290,6290,6290,6290,0
20240708,155100,240048720,6290,6290,6290,6290,0
20240708,155000,240048720,6290,6290,6290,6290,0
20240708,154900,240048720,6290,6290,6290,6290,0
20240708,154800,240048720,6290,6290,6290,6290,0
20240708,154700,240048720,6290,6290,6290,6290,0
20240708,154600,240048720,6290,6290,6290,6290,0
20240708,154500,240048720,6290,6290,6290,6290,0
20240708,154400,240048720,6290,6290,6290,6290,0
20240708,154300,240048720,6290,6290,6290,6290,0
20240708,154200,240048720,6290,6290,6290,6290,0
20240708,154100,240048720,6290,6290,6290,6290,0
20240708,154000,240048720,6290,6290,6290,6290,0
20240708,153900,240048720,6290,6290,6290,6290,0
20240708,153800,240048720,6290,6290,6290,6290,0
20240708,153700,240048720,6290,6290,6290,6290,0
20240708,153600,240048720,6290,6290,6290,6290,0
20240708,153500,240048720,6290,6290,6290,6290,0
20240708,153400,240048720,6290,6290,6290,6290,0
20240708,153300,240048720,6290,6290,6290,6290,0
20240708,153200,240048720,6290,6290,6290,6290,1648
20240708,153100,240048720,6290,6290,6290,6290,0
20240708,153000,240048720,6290,6290,6290,6290,1648
20240708,152900,229682800,6360,6360,6360,6360,0
20240708,152800,229682800,6360,6360,6360,6360,0
20240708,152700,229682800,6360,6360,6360,6360,0
20240708,152600,229682800,6360,6360,6360,6360,0
20240708,152500,229682800,6360,6360,6360,6360,0
20240708,152400,229682800,6360,6360,6360,6360,0
20240708,152300,229682800,6360,6360,6360,6360,0
20240708,152200,229682800,6360,6360,6360,6360,0
20240708,152100,229682800,6360,6360,6360,6360,0
20240708,152000,229682800,6360,6360,6360,6360,0
20240708,151900,229682800,6360,6360,6360,6360,0
20240708,151800,229682800,6360,6360,6360,6360,0
20240708,151700,229682800,6360,6360,6360,6360,0
20240708,151600,229682800,6360,6360,6360,6360,0
20240708,151500,229682800,6360,6360,6360,6360,3
20240708,151400,229663720,6360,6360,6360,6360,1
20240708,151300,229657360,6360,6330,6360,6330,4
20240708,151200,229631980,6330,6350,6350,6330,3
20240708,151100,229612960,6380,6380,6380,6380,0
20240708,151000,229612960,6380,6380,6380,6380,0
20240708,150900,229612960,6380,6380,6380,6380,0
20240708,150800,229612960,6380,6380,6380,6380,0
20240708,150700,229612960,6380,6380,6380,6380,0
20240708,150600,229612960,6380,6380,6380,6380,0
20240708,150500,229612960,6380,6380,6380,6380,0
20240708,150400,229612960,6380,6380,6380,6380,0
20240708,150300,229612960,6380,6380,6380,6380,0
20240708,150200,229612960,6380,6380,6380,6380,0
20240708,150100,229612960,6380,6380,6380,6380,0
20240708,150000,229612960,6380,6380,6380,6380,0
20240708,145900,229612960,6380,6360,6380,6360,100
20240708,145800,228975490,6370,6330,6370,6330,200
20240708,145700,227704180,6350,6350,6350,6350,0
20240708,145600,227704180,6350,6350,6350,6350,0
20240708,145500,227704180,6350,6350,6350,6350,0
20240708,145400,227704180,6350,6350,6350,6350,8
20240708,145300,227653380,6350,6350,6350,6350,0
20240708,145200,227653380,6350,6350,6350,6350,0
20240708,145100,227653380,6350,6350,6350,6350,2
20240708,145000,227640680,6300,6300,6300,6300,0
20240708,144900,227640680,6300,6300,6300,6300,30
20240708,144800,227451680,6350,6350,6350,6350,0
20240708,144700,227451680,6350,6350,6350,6350,0
20240708,144600,227451680,6350,6350,6350,6350,0
20240708,144500,227451680,6350,6350,6350,6350,0
20240708,144400,227451680,6350,6350,6350,6350,0
20240708,144300,227451680,6350,6350,6350,6350,8
20240708,144200,227400880,6350,6350,6350,6350,1
20240708,144100,227394530,6350,6350,6350,6350,0
20240708,144000,227394530,6350,6350,6350,6350,21
20240708,143900,227261180,6300,6300,6300,6300,0
20240708,143800,227261180,6300,6340,6340,6300,2042
20240708,143700,214380480,6340,6340,6340,6340,0
20240708,143600,214380480,6340,6340,6340,6340,0
20240708,143500,214380480,6340,6340,6340,6340,0
20240708,143400,214380480,6340,6340,6340,6340,0
20240708,143300,214380480,6340,6340,6340,6340,0
20240708,143200,214380480,6340,6340,6340,6340,11
20240708,143100,214310740,6310,6310,6310,6310,0
20240708,143000,214310740,6310,6310,6310,6310,0
20240708,142900,214310740,6310,6350,6350,6310,887
20240708,142800,208703410,6370,6370,6370,6370,0
20240708,142700,208703410,6370,6370,6370,6370,5
20240708,142600,208671560,6370,6370,6370,6370,0
20240708,142500,208671560,6370,6370,6370,6370,0
20240708,142400,208671560,6370,6370,6370,6370,0
20240708,142300,208671560,6370,6370,6370,6370,0
20240708,142200,208671560,6370,6370,6370,6370,0
20240708,142100,208671560,6370,6370,6370,6370,100
20240708,142000,208034560,6370,6370,6370,6370,0
20240708,141900,208034560,6370,6370,6370,6370,0
20240708,141800,208034560,6370,6380,6380,6370,151
20240708,141700,207072680,6370,6370,6370,6370,150
20240708,141600,206117180,6380,6380,6380,6380,0
20240708,141500,206117180,6380,6380,6380,6380,0
20240708,141400,206117180,6380,6380,6380,6380,0
20240708,141300,206117180,6380,6380,6380,6380,0
20240708,141200,206117180,6380,6380,6380,6380,0
20240708,141100,206117180,6380,6350,6380,6350,31
20240708,141000,205920300,6390,6390,6390,6390,0
20240708,140900,205920300,6390,6390,6390,6390,0
20240708,140800,205920300,6390,6390,6390,6390,0
20240708,140700,205920300,6390,6390,6390,6390,0
20240708,140600,205920300,6390,6390,6390,6390,0
20240708,140500,205920300,6390,6390,6390,6390,0
20240708,140400,205920300,6390,6390,6390,6390,0
20240708,140300,205920300,6390,6390,6390,6390,1
20240708,140200,205913910,6340,6360,6360,6340,50
20240708,140100,205596690,6400,6400,6400,6400,0
20240708,140000,205596690,6400,6400,6400,6400,0
20240708,135900,205596690,6400,6400,6400,6400,0
20240708,135800,205596690,6400,6400,6400,6400,0
20240708,135700,205596690,6400,6400,6400,6400,2
20240708,135600,205583890,6400,6400,6400,6400,0
20240708,135500,205583890,6400,6400,6400,6400,0
20240708,135400,205583890,6400,6400,6400,6400,89
20240708,135300,205014290,6400,6400,6400,6400,0
20240708,135200,205014290,6400,6400,6400,6400,0
20240708,135100,205014290,6400,6400,6400,6400,17
20240708,135000,204905490,6400,6400,6400,6400,0
20240708,134900,204905490,6400,6400,6400,6400,0
20240708,134800,204905490,6400,6400,6400,6400,0
20240708,134700,204905490,6400,6400,6400,6400,1
20240708,134600,204899090,6400,6400,6400,6400,0
20240708,134500,204899090,6400,6400,6400,6400,0
20240708,134400,204899090,6400,6400,6400,6400,0
20240708,134300,204899090,6400,6400,6400,6400,0
20240708,134200,204899090,6400,6400,6400,6400,0
20240708,134100,204899090,6400,6400,6400,6400,0
20240708,134000,204899090,6400,6400,6400,6400,0
20240708,133900,204899090,6400,6400,6400,6400,0
20240708,133800,204899090,6400,6400,6400,6400,0
20240708,133700,204899090,6400,6400,6400,6400,377
20240708,133600,202486290,6400,6400,6400,6400,1
20240708,133500,202479890,6390,6390,6390,6390,1
20240708,133400,202473500,6340,6340,6340,6340,0
20240708,133300,202473500,6340,6340,6340,6340,1
20240708,133200,202467160,6400,6400,6400,6400,0
20240708,133100,202467160,6400,6400,6400,6400,0
20240708,133000,202467160,6400,6400,6400,6400,0
20240708,132900,202467160,6400,6400,6400,6400,0
20240708,132800,202467160,6400,6390,6400,6390,4
20240708,132700,202441590,6400,6400,6400,6400,0
20240708,132600,202441590,6400,6400,6400,6400,0
20240708,132500,202441590,6400,6400,6400,6400,16
20240708,132400,202339190,6400,6400,6400,6400,0
20240708,132300,202339190,6400,6400,6400,6400,0
20240708,132200,202339190,6400,6400,6400,6400,11
20240708,132100,202268790,6400,6400,6400,6400,0
20240708,132000,202268790,6400,6400,6400,6400,0
20240708,131900,202268790,6400,6400,6400,6400,0
20240708,131800,202268790,6400,6400,6400,6400,16
20240708,131700,202166390,6400,6400,6400,6400,20
20240708,131600,202038390,6400,6400,6400,6400,0
20240708,131500,202038390,6400,6400,6400,6400,16
20240708,131400,201935990,6400,6400,6400,6400,0
20240708,131300,201935990,6400,6400,6400,6400,0
20240708,131200,201935990,6400,6400,6400,6400,0
20240708,131100,201935990,6400,6400,6400,6400,1
20240708,131000,201929590,6390,6390,6390,6390,38
20240708,130900,201686770,6400,6400,6400,6400,0
20240708,130800,201686770,6400,6400,6400,6400,0
20240708,130700,201686770,6400,6400,6400,6400,0
20240708,130600,201686770,6400,6400,6400,6400,1
20240708,130500,201680370,6390,6390,6390,6390,94
20240708,130400,201079710,6390,6390,6390,6390,0
20240708,130300,201079710,6390,6390,6390,6390,0
20240708,130200,201079710,6390,6360,6390,6360,203
20240708,130100,199783700,6360,6360,6360,6300,580
20240708,130000,196126980,6380,6370,6380,6360,15
20240708,125900,196031430,6390,6390,6390,6390,0
20240708,125800,196031430,6390,6390,6390,6390,0
20240708,125700,196031430,6390,6390,6390,6390,0
20240708,125600,196031430,6390,6390,6390,6390,1
20240708,125500,196025040,6380,6380,6380,6380,100
20240708,125400,195387040,6380,6380,6380,6380,1
20240708,125300,195380660,6370,6370,6370,6370,0
20240708,125200,195380660,6370,6370,6370,6370,0
20240708,125100,195380660,6370,6370,6370,6370,0
20240708,125000,195380660,6370,6370,6370,6370,0
20240708,124900,195380660,6370,6370,6370,6370,0
20240708,124800,195380660,6370,6370,6370,6370,55
20240708,124700,195030310,6370,6370,6370,6370,0
20240708,124600,195030310,6370,6370,6370,6370,1
20240708,124500,195023940,6330,6380,6380,6330,3
20240708,124400,195004850,6380,6380,6380,6380,1
20240708,124300,194998470,6370,6370,6370,6370,0
20240708,124200,194998470,6370,6370,6370,6370,50
20240708,124100,194679970,6370,6350,6370,6350,21
20240708,124000,194546600,6350,6350,6350,6350,0
20240708,123900,194546600,6350,6350,6350,6350,0
20240708,123800,194546600,6350,6350,6350,6350,8
20240708,123700,194495800,6350,6350,6350,6350,0
20240708,123600,194495800,6350,6350,6350,6350,0
20240708,123500,194495800,6350,6350,6350,6350,2
20240708,123400,194483100,6310,6310,6310,6310,40
20240708,123300,194230700,6300,6300,6300,6300,359
20240708,123200,191969000,6300,6300,6300,6300,132
20240708,123100,191137400,6340,6320,6340,6300,101
20240708,123000,190500960,6350,6350,6350,6350,2
20240708,122900,190488260,6350,6350,6350,6350,17
20240708,122800,190380310,6360,6360,6360,6360,0
20240708,122700,190380310,6360,6360,6360,6360,10
20240708,122600,190316710,6360,6360,6360,6360,10
20240708,122500,190253110,6370,6370,6370,6370,0
20240708,122400,190253110,6370,6370,6370,6320,52
20240708,122300,189924370,6380,6380,6380,6380,0
20240708,122200,189924370,6380,6380,6380,6380,0
20240708,122100,189924370,6380,6380,6380,6380,0
20240708,122000,189924370,6380,6380,6380,6380,0
20240708,121900,189924370,6380,6380,6380,6380,0
20240708,121800,189924370,6380,6380,6380,6380,0
20240708,121700,189924370,6380,6380,6380,6380,0
20240708,121600,189924370,6380,6380,6380,6380,0
20240708,121500,189924370,6380,6360,6380,6360,5
20240708,121400,189892530,6350,6350,6350,6350,0
20240708,121300,189892530,6350,6350,6350,6350,0
20240708,121200,189892530,6350,6350,6350,6350,0
20240708,121100,189892530,6350,6350,6350,6350,0
20240708,121000,189892530,6350,6350,6350,6350,0
20240708,120900,189892530,6350,6350,6350,6350,0
20240708,120800,189892530,6350,6300,6350,6300,699
20240708,120700,185463540,6300,6310,6310,6300,112
20240708,120600,184756840,6310,6310,6310,6310,200
20240708,120500,183494840,6300,6300,6300,6300,95
20240708,120400,182896340,6300,6300,6300,6300,0
20240708,120300,182896340,6300,6300,6300,6300,0
20240708,120200,182896340,6300,6300,6300,6300,0
20240708,120100,182896340,6300,6220,6310,6070,3370
20240708,120000,162001440,6210,6380,6380,6210,4373
20240708,115900,134582390,6380,6380,6380,6380,71
20240708,115800,134129410,6400,6400,6400,6400,0
20240708,115700,134129410,6400,6400,6400,6400,0
20240708,115600,134129410,6400,6400,6400,6400,0
20240708,115500,134129410,6400,6400,6400,6400,1
20240708,115400,134123010,6390,6420,6420,6390,90
20240708,115300,133546410,6420,6420,6420,6420,2000
20240708,115200,120706410,6420,6420,6420,6420,0
20240708,115100,120706410,6420,6410,6420,6400,4642
20240708,115000,90959460,6420,6420,6420,6420,0
20240708,114900,90959460,6420,6420,6420,6420,0
20240708,114800,90959460,6420,6420,6420,6420,0
20240708,114700,90959460,6420,6420,6420,6420,50
20240708,114600,90638460,6420,6420,6420,6420,0
20240708,114500,90638460,6420,6420,6420,6420,0
20240708,114400,90638460,6420,6420,6420,6420,0
20240708,114300,90638460,6420,6420,6420,6420,0
20240708,114200,90638460,6420,6420,6420,6420,0
20240708,114100,90638460,6420,6420,6420,6420,260
20240708,114000,88969260,6420,6410,6420,6410,138
20240708,113900,88083680,6410,6410,6420,6410,2166
20240708,113800,74198960,6410,6410,6410,6410,0
20240708,113700,74198960,6410,6410,6410,6410,0
20240708,113600,74198960,6410,6410,6410,6410,0
20240708,113500,74198960,6410,6410,6410,6410,0
20240708,113400,74198960,6410,6410,6410,6410,0
20240708,113300,74198960,6410,6410,6410,6410,0
20240708,113200,74198960,6410,6410,6410,6410,3
20240708,113100,74179730,6410,6410,6410,6410,1
20240708,113000,74173320,6400,6400,6400,6400,0
20240708,112900,74173320,6400,6400,6400,6400,156
20240708,112800,73174920,6410,6410,6410,6410,0
20240708,112700,73174920,6410,6410,6410,6410,5
20240708,112600,73142870,6410,6410,6410,6410,17
20240708,112500,73033900,6410,6410,6410,6410,0
20240708,112400,73033900,6410,6410,6410,6410,0
20240708,112300,73033900,6410,6410,6410,6410,1
20240708,112200,73027490,6400,6400,6400,6400,30
20240708,112100,72835490,6400,6400,6400,6400,2
20240708,112000,72822690,6390,6390,6390,6390,552
20240708,111900,69295410,6390,6380,6390,6380,12
20240708,111800,69218830,6380,6400,6400,6380,598
20240708,111700,65401890,6400,6420,6420,6400,187
20240708,111600,64204020,6420,6430,6430,6420,341
20240708,111500,62012960,6430,6440,6440,6430,116
20240708,111400,61266960,6470,6470,6470,6470,0
20240708,111300,61266960,6470,6470,6470,6470,0
20240708,111200,61266960,6470,6470,6470,6470,0
20240708,111100,61266960,6470,6450,6470,6450,6
20240708,111000,61228170,6440,6440,6440,6440,0
20240708,110900,61228170,6440,6440,6440,6440,2
20240708,110800,61215290,6480,6480,6480,6480,0
20240708,110700,61215290,6480,6480,6480,6480,10
20240708,110600,61150490,6430,6430,6430,6430,0
20240708,110500,61150490,6430,6510,6510,6430,1139
20240708,110400,53786170,6520,6520,6520,6520,0
20240708,110300,53786170,6520,6520,6520,6520,0
20240708,110200,53786170,6520,6520,6520,6520,0
20240708,110100,53786170,6520,6520,6520,6520,0
20240708,110000,53786170,6520,6520,6520,6520,0
20240708,105900,53786170,6520,6520,6520,6520,0
20240708,105800,53786170,6520,6520,6520,6520,0
20240708,105700,53786170,6520,6500,6520,6500,46
20240708,105600,53487150,6520,6520,6520,6520,0
20240708,105500,53487150,6520,6520,6520,6520,0
20240708,105400,53487150,6520,6520,6520,6520,0
20240708,105300,53487150,6520,6520,6520,6520,0
20240708,105200,53487150,6520,6520,6520,6520,1
20240708,105100,53480630,6510,6510,6510,6510,25
20240708,105000,53317880,6520,6520,6520,6520,0
20240708,104900,53317880,6520,6520,6520,6520,0
20240708,104800,53317880,6520,6520,6520,6520,0
20240708,104700,53317880,6520,6520,6520,6520,0
20240708,104600,53317880,6520,6520,6520,6520,0
20240708,104500,53317880,6520,6520,6520,6520,0
20240708,104400,53317880,6520,6490,6520,6490,500
20240708,104300,50058000,6490,6490,6490,6490,300
20240708,104200,48111000,6490,6490,6490,6490,0
20240708,104100,48111000,6490,6490,6490,6490,1
20240708,104000,48104510,6470,6470,6470,6470,1
20240708,103900,48098040,6490,6490,6490,6490,0
20240708,103800,48098040,6490,6490,6490,6490,10
20240708,103700,48033140,6490,6490,6490,6490,0
20240708,103600,48033140,6490,6490,6490,6490,0
20240708,103500,48033140,6490,6490,6490,6490,2
20240708,103400,48020160,6500,6500,6500,6500,0
20240708,103300,48020160,6500,6500,6500,6500,0
20240708,103200,48020160,6500,6500,6500,6500,0
20240708,103100,48020160,6500,6500,6500,6500,5
20240708,103000,47987660,6500,6500,6500,6500,2
20240708,102900,47974660,6500,6500,6500,6500,0
20240708,102800,47974660,6500,6500,6500,6500,56
20240708,102700,47610660,6520,6520,6520,6520,0
20240708,102600,47610660,6520,6520,6520,6520,0
20240708,102500,47610660,6520,6520,6520,6520,0
20240708,102400,47610660,6520,6510,6520,6510,11
20240708,102300,47539040,6520,6520,6520,6520,0
20240708,102200,47539040,6520,6520,6520,6520,37
20240708,102100,47297800,6520,6520,6520,6520,0
20240708,102000,47297800,6520,6520,6520,6520,5
20240708,101900,47265200,6510,6500,6510,6470,1745
20240708,101800,35957270,6510,6520,6520,6510,301
20240708,101700,33997070,6520,6520,6520,6520,30
20240708,101600,33801470,6530,6530,6530,6530,0
20240708,101500,33801470,6530,6530,6530,6530,0
20240708,101400,33801470,6530,6530,6530,6530,6
20240708,101300,33762290,6530,6530,6530,6530,0
20240708,101200,33762290,6530,6530,6530,6530,0
20240708,101100,33762290,6530,6530,6530,6520,325
20240708,101000,31640300,6530,6550,6570,6530,1501
20240708,100900,21815850,6580,6580,6580,6580,20
20240708,100800,21684250,6580,6560,6580,6560,80
20240708,100700,21159410,6580,6580,6580,6580,1
20240708,100600,21152830,6580,6580,6580,6580,0
20240708,100500,21152830,6580,6580,6580,6580,2
20240708,100400,21139670,6590,6590,6590,6560,89
20240708,100300,20554920,6580,6590,6590,6580,131
20240708,100200,19692130,6590,6590,6590,6590,10
20240708,100100,19626230,6610,6610,6610,6610,0
20240708,100000,19626230,6610,6610,6610,6610,0
20240708,095900,19626230,6610,6610,6610,6610,0
20240708,095800,19626230,6610,6610,6610,6610,0
20240708,095700,19626230,6610,6610,6610,6610,0
20240708,095600,19626230,6610,6610,6610,6610,1
20240708,095500,19619620,6580,6580,6580,6580,20
20240708,095400,19488020,6610,6610,6610,6610,0
20240708,095300,19488020,6610,6610,6610,6610,0
20240708,095200,19488020,6610,6610,6610,6610,0
20240708,095100,19488020,6610,6610,6610,6610,0
20240708,095000,19488020,6610,6610,6610,6610,0
20240708,094900,19488020,6610,6610,6610,6610,0
20240708,094800,19488020,6610,6610,6610,6610,0
20240708,094700,19488020,6610,6610,6610,6610,0
20240708,094600,19488020,6610,6610,6610,6610,0
20240708,094500,19488020,6610,6610,6610,6610,0
20240708,094400,19488020,6610,6610,6610,6610,0
20240708,094300,19488020,6610,6610,6610,6610,0
20240708,094200,19488020,6610,6610,6610,6610,0
20240708,094100,19488020,6610,6610,6610,6610,2
20240708,094000,19474800,6610,6610,6610,6610,2
20240708,093900,19461580,6610,6610,6610,6610,0
20240708,093800,19461580,6610,6610,6610,6610,0
20240708,093700,19461580,6610,6590,6610,6590,31
20240708,093600,19257270,6620,6620,6620,6620,1
20240708,093500,19250650,6610,6610,6610,6610,6
20240708,093400,19210990,6620,6620,6620,6620,0
20240708,093300,19210990,6620,6560,6620,6560,8
20240708,093200,19158250,6620,6620,6620,6620,0
20240708,093100,19158250,6620,6600,6650,6600,85
20240708,093000,18593640,6620,6620,6620,6620,8
20240708,092900,18540680,6640,6610,6640,6610,13
20240708,092800,18454550,6650,6600,6650,6600,65
20240708,092700,18024760,6600,6600,6600,6600,35
20240708,092600,17793760,6600,6600,6600,6600,1000
20240708,092500,11193760,6610,6610,6610,6610,0
20240708,092400,11193760,6610,6610,6610,6610,0
20240708,092300,11193760,6610,6610,6610,6610,1
20240708,092200,11187150,6600,6600,6600,6600,11
20240708,092100,11114550,6590,6580,6590,6580,102
20240708,092000,10442880,6580,6580,6580,6580,51
20240708,091900,10107300,6580,6580,6580,6580,0
20240708,091800,10107300,6580,6550,6580,6550,161
20240708,091700,9052720,6580,6580,6580,6580,201
20240708,091600,7730140,6590,6580,6590,6580,21
20240708,091500,7591830,6590,6590,6590,6590,0
20240708,091400,7591830,6590,6590,6590,6590,0
20240708,091300,7591830,6590,6550,6590,6540,333
20240708,091200,5411960,6550,6660,6660,6550,398
20240708,091100,2800310,6600,6620,6620,6600,199
20240708,091000,1486230,6660,6620,6660,6610,62
20240708,090900,1075680,6620,6630,6630,6620,20
20240708,090800,943100,6750,6750,6750,6750,0
20240708,090700,943100,6750,6750,6750,6750,0
20240708,090600,943100,6750,6750,6750,6750,0
20240708,090500,943100,6750,6750,6750,6750,20
20240708,090400,808100,6750,6750,6750,6750,5
20240708,090300,774350,6750,6770,6770,6750,12
20240708,090200,693290,6770,6770,6770,6770,1
20240708,090100,686520,6770,6750,6770,6730,61
20240708,090000,275930,6730,6730,6730,6730,41