KissMeData/017370/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,190500,301073450,7950,7950,7950,7950,2114
20240705,190400,301073450,7950,7950,7950,7950,0
20240705,190300,301073450,7950,7950,7950,7950,0
20240705,190200,301073450,7950,7950,7950,7950,0
20240705,190100,301073450,7950,7950,7950,7950,0
20240705,190000,301073450,7950,7950,7950,7950,0
20240705,185900,301073450,7950,7950,7950,7950,0
20240705,185800,301073450,7950,7950,7950,7950,0
20240705,185700,301073450,7950,7950,7950,7950,0
20240705,185600,301073450,7950,7950,7950,7950,0
20240705,185500,301073450,7950,7950,7950,7950,0
20240705,185400,301073450,7950,7950,7950,7950,0
20240705,185300,301073450,7950,7950,7950,7950,0
20240705,185200,301073450,7950,7950,7950,7950,0
20240705,185100,301073450,7950,7950,7950,7950,0
20240705,185000,301073450,7950,7950,7950,7950,0
20240705,184900,301073450,7950,7950,7950,7950,0
20240705,184800,301073450,7950,7950,7950,7950,0
20240705,184700,301073450,7950,7950,7950,7950,0
20240705,184600,301073450,7950,7950,7950,7950,0
20240705,184500,301073450,7950,7950,7950,7950,0
20240705,184400,301073450,7950,7950,7950,7950,0
20240705,184300,301073450,7950,7950,7950,7950,0
20240705,184200,301073450,7950,7950,7950,7950,0
20240705,184100,301073450,7950,7950,7950,7950,0
20240705,184000,301073450,7950,7950,7950,7950,0
20240705,183900,301073450,7950,7950,7950,7950,0
20240705,183800,301073450,7950,7950,7950,7950,0
20240705,183700,301073450,7950,7950,7950,7950,0
20240705,183600,301073450,7950,7950,7950,7950,0
20240705,183500,301073450,7950,7950,7950,7950,2114
20240705,183400,301073450,7950,7950,7950,7950,0
20240705,183300,301073450,7950,7950,7950,7950,0
20240705,183200,301073450,7950,7950,7950,7950,0
20240705,183100,301073450,7950,7950,7950,7950,0
20240705,183000,301073450,7950,7950,7950,7950,0
20240705,182900,301073450,7950,7950,7950,7950,0
20240705,182800,301073450,7950,7950,7950,7950,0
20240705,182700,301073450,7950,7950,7950,7950,0
20240705,182600,301073450,7950,7950,7950,7950,0
20240705,182500,301073450,7950,7950,7950,7950,0
20240705,182400,301073450,7950,7950,7950,7950,0
20240705,182300,301073450,7950,7950,7950,7950,0
20240705,182200,301073450,7950,7950,7950,7950,0
20240705,182100,301073450,7950,7950,7950,7950,0
20240705,182000,301073450,7950,7950,7950,7950,0
20240705,181900,301073450,7950,7950,7950,7950,0
20240705,181800,301073450,7950,7950,7950,7950,0
20240705,181700,301073450,7950,7950,7950,7950,0
20240705,181600,301073450,7950,7950,7950,7950,0
20240705,181500,301073450,7950,7950,7950,7950,0
20240705,181400,301073450,7950,7950,7950,7950,0
20240705,181300,301073450,7950,7950,7950,7950,0
20240705,181200,301073450,7950,7950,7950,7950,0
20240705,181100,301073450,7950,7950,7950,7950,0
20240705,181000,301073450,7950,7950,7950,7950,0
20240705,180900,301073450,7950,7950,7950,7950,0
20240705,180800,301073450,7950,7950,7950,7950,0
20240705,180700,301073450,7950,7950,7950,7950,0
20240705,180600,301073450,7950,7950,7950,7950,0
20240705,180500,301073450,7950,7950,7950,7950,2114
20240705,180400,301073450,7950,7950,7950,7950,0
20240705,180300,301073450,7950,7950,7950,7950,0
20240705,180200,301073450,7950,7950,7950,7950,0
20240705,180100,301073450,7950,7950,7950,7950,0
20240705,180000,301073450,7950,7950,7950,7950,0
20240705,175900,301073450,7950,7950,7950,7950,0
20240705,175800,301073450,7950,7950,7950,7950,0
20240705,175700,301073450,7950,7950,7950,7950,0
20240705,175600,301073450,7950,7950,7950,7950,0
20240705,175500,301073450,7950,7950,7950,7950,0
20240705,175400,301073450,7950,7950,7950,7950,0
20240705,175300,301073450,7950,7950,7950,7950,0
20240705,175200,301073450,7950,7950,7950,7950,0
20240705,175100,301073450,7950,7950,7950,7950,0
20240705,175000,301073450,7950,7950,7950,7950,0
20240705,174900,301073450,7950,7950,7950,7950,0
20240705,174800,301073450,7950,7950,7950,7950,0
20240705,174700,301073450,7950,7950,7950,7950,0
20240705,174600,301073450,7950,7950,7950,7950,0
20240705,174500,301073450,7950,7950,7950,7950,0
20240705,174400,301073450,7950,7950,7950,7950,0
20240705,174300,301073450,7950,7950,7950,7950,0
20240705,174200,301073450,7950,7950,7950,7950,0
20240705,174100,301073450,7950,7950,7950,7950,0
20240705,174000,301073450,7950,7950,7950,7950,0
20240705,173900,301073450,7950,7950,7950,7950,0
20240705,173800,301073450,7950,7950,7950,7950,0
20240705,173700,301073450,7950,7950,7950,7950,0
20240705,173600,301073450,7950,7950,7950,7950,0
20240705,173500,301073450,7950,7950,7950,7950,2114
20240705,173400,301073450,7950,7950,7950,7950,0
20240705,173300,301073450,7950,7950,7950,7950,0
20240705,173200,301073450,7950,7950,7950,7950,0
20240705,173100,301073450,7950,7950,7950,7950,0
20240705,173000,301073450,7950,7950,7950,7950,0
20240705,172900,301073450,7950,7950,7950,7950,0
20240705,172800,301073450,7950,7950,7950,7950,0
20240705,172700,301073450,7950,7950,7950,7950,0
20240705,172600,301073450,7950,7950,7950,7950,0
20240705,172500,301073450,7950,7950,7950,7950,0
20240705,172400,301073450,7950,7950,7950,7950,0
20240705,172300,301073450,7950,7950,7950,7950,0
20240705,172200,301073450,7950,7950,7950,7950,0
20240705,172100,301073450,7950,7950,7950,7950,0
20240705,172000,301073450,7950,7950,7950,7950,0
20240705,171900,301073450,7950,7950,7950,7950,0
20240705,171800,301073450,7950,7950,7950,7950,0
20240705,171700,301073450,7950,7950,7950,7950,0
20240705,171600,301073450,7950,7950,7950,7950,0
20240705,171500,301073450,7950,7950,7950,7950,0
20240705,171400,301073450,7950,7950,7950,7950,0
20240705,171300,301073450,7950,7950,7950,7950,0
20240705,171200,301073450,7950,7950,7950,7950,0
20240705,171100,301073450,7950,7950,7950,7950,0
20240705,171000,301073450,7950,7950,7950,7950,0
20240705,170900,301073450,7950,7950,7950,7950,0
20240705,170800,301073450,7950,7950,7950,7950,0
20240705,170700,301073450,7950,7950,7950,7950,0
20240705,170600,301073450,7950,7950,7950,7950,0
20240705,170500,301073450,7950,7950,7950,7950,2114
20240705,170400,301073450,7950,7950,7950,7950,0
20240705,170300,301073450,7950,7950,7950,7950,0
20240705,170200,301073450,7950,7950,7950,7950,0
20240705,170100,301073450,7950,7950,7950,7950,0
20240705,170000,301073450,7950,7950,7950,7950,0
20240705,165900,301073450,7950,7950,7950,7950,0
20240705,165800,301073450,7950,7950,7950,7950,0
20240705,165700,301073450,7950,7950,7950,7950,0
20240705,165600,301073450,7950,7950,7950,7950,0
20240705,165500,301073450,7950,7950,7950,7950,0
20240705,165400,301073450,7950,7950,7950,7950,0
20240705,165300,301073450,7950,7950,7950,7950,0
20240705,165200,301073450,7950,7950,7950,7950,0
20240705,165100,301073450,7950,7950,7950,7950,0
20240705,165000,301073450,7950,7950,7950,7950,0
20240705,164900,301073450,7950,7950,7950,7950,0
20240705,164800,301073450,7950,7950,7950,7950,0
20240705,164700,301073450,7950,7950,7950,7950,0
20240705,164600,301073450,7950,7950,7950,7950,0
20240705,164500,301073450,7950,7950,7950,7950,0
20240705,164400,301073450,7950,7950,7950,7950,0
20240705,164300,301073450,7950,7950,7950,7950,0
20240705,164200,301073450,7950,7950,7950,7950,0
20240705,164100,301073450,7950,7950,7950,7950,0
20240705,164000,301073450,7950,7950,7950,7950,0
20240705,163900,301073450,7950,7950,7950,7950,0
20240705,163800,301073450,7950,7950,7950,7950,0
20240705,163700,301073450,7950,7950,7950,7950,0
20240705,163600,301073450,7950,7950,7950,7950,0
20240705,163500,301073450,7950,7950,7950,7950,2114
20240705,163400,301073450,7950,7950,7950,7950,0
20240705,163300,301073450,7950,7950,7950,7950,0
20240705,163200,301073450,7950,7950,7950,7950,0
20240705,163100,301073450,7950,7950,7950,7950,0
20240705,163000,301073450,7950,7950,7950,7950,0
20240705,162900,301073450,7950,7950,7950,7950,0
20240705,162800,301073450,7950,7950,7950,7950,0
20240705,162700,301073450,7950,7950,7950,7950,0
20240705,162600,301073450,7950,7950,7950,7950,0
20240705,162500,301073450,7950,7950,7950,7950,0
20240705,162400,301073450,7950,7950,7950,7950,0
20240705,162300,301073450,7950,7950,7950,7950,0
20240705,162200,301073450,7950,7950,7950,7950,0
20240705,162100,301073450,7950,7950,7950,7950,0
20240705,162000,301073450,7950,7950,7950,7950,0
20240705,161900,301073450,7950,7950,7950,7950,0
20240705,161800,301073450,7950,7950,7950,7950,0
20240705,161700,301073450,7950,7950,7950,7950,0
20240705,161600,301073450,7950,7950,7950,7950,0
20240705,161500,301073450,7950,7950,7950,7950,0
20240705,161400,301073450,7950,7950,7950,7950,0
20240705,161300,301073450,7950,7950,7950,7950,0
20240705,161200,301073450,7950,7950,7950,7950,0
20240705,161100,301073450,7950,7950,7950,7950,0
20240705,161000,301073450,7950,7950,7950,7950,0
20240705,160900,301073450,7950,7950,7950,7950,0
20240705,160800,301073450,7950,7950,7950,7950,0
20240705,160700,301073450,7950,7950,7950,7950,0
20240705,160600,301073450,7950,7950,7950,7950,0
20240705,160500,301073450,7950,7950,7950,7950,2114
20240705,160400,301073450,7950,7950,7950,7950,0
20240705,160300,301073450,7950,7950,7950,7950,0
20240705,160200,301073450,7950,7950,7950,7950,0
20240705,160100,301073450,7950,7950,7950,7950,0
20240705,160000,301073450,7950,7950,7950,7950,0
20240705,155900,301073450,7950,7950,7950,7950,0
20240705,155800,301073450,7950,7950,7950,7950,0
20240705,155700,301073450,7950,7950,7950,7950,0
20240705,155600,301073450,7950,7950,7950,7950,0
20240705,155500,301073450,7950,7950,7950,7950,0
20240705,155400,301073450,7950,7950,7950,7950,0
20240705,155300,301073450,7950,7950,7950,7950,0
20240705,155200,301073450,7950,7950,7950,7950,0
20240705,155100,301073450,7950,7950,7950,7950,0
20240705,155000,301073450,7950,7950,7950,7950,0
20240705,154900,301073450,7950,7950,7950,7950,0
20240705,154800,301073450,7950,7950,7950,7950,0
20240705,154700,301073450,7950,7950,7950,7950,0
20240705,154600,301073450,7950,7950,7950,7950,0
20240705,154500,301073450,7950,7950,7950,7950,0
20240705,154400,301073450,7950,7950,7950,7950,0
20240705,154300,301073450,7950,7950,7950,7950,0
20240705,154200,301073450,7950,7950,7950,7950,0
20240705,154100,301073450,7950,7950,7950,7950,0
20240705,154000,301073450,7950,7950,7950,7950,0
20240705,153900,301073450,7950,7950,7950,7950,0
20240705,153800,301073450,7950,7950,7950,7950,0
20240705,153700,301073450,7950,7950,7950,7950,0
20240705,153600,301073450,7950,7950,7950,7950,0
20240705,153500,301073450,7950,7950,7950,7950,2114
20240705,153400,301073450,7950,7950,7950,7950,0
20240705,153300,301073450,7950,7950,7950,7950,0
20240705,153200,301073450,7950,7950,7950,7950,0
20240705,153100,301073450,7950,7950,7950,7950,0
20240705,153000,301073450,7950,7950,7950,7950,2114
20240705,152900,284267150,7940,7940,7940,7940,0
20240705,152800,284267150,7940,7940,7940,7940,0
20240705,152700,284267150,7940,7940,7940,7940,0
20240705,152600,284267150,7940,7940,7940,7940,0
20240705,152500,284267150,7940,7940,7940,7940,0
20240705,152400,284267150,7940,7940,7940,7940,0
20240705,152300,284267150,7940,7940,7940,7940,0
20240705,152200,284267150,7940,7940,7940,7940,0
20240705,152100,284267150,7940,7940,7940,7940,0
20240705,152000,284267150,7940,7940,7940,7940,0
20240705,151900,284267150,7940,7930,7940,7930,540
20240705,151800,279984050,7940,7940,7940,7940,50
20240705,151700,279587050,7950,7950,7950,7950,1
20240705,151600,279579100,7950,7950,7950,7950,5
20240705,151500,279539350,7950,7940,7950,7940,51
20240705,151400,279134390,7950,7950,7950,7950,80
20240705,151300,278498390,7950,7950,7950,7950,125
20240705,151200,277504640,7950,7940,7950,7940,104
20240705,151100,276678840,7950,7950,7950,7950,0
20240705,151000,276678840,7950,7950,7950,7950,42
20240705,150900,276344940,7950,7950,7950,7950,1130
20240705,150800,267361440,7950,7950,7950,7950,42
20240705,150700,267027540,7950,7950,7950,7950,42
20240705,150600,266693640,7940,7950,7950,7940,160
20240705,150500,265423230,7950,7950,7950,7950,150
20240705,150400,264230730,7960,7960,7960,7960,42
20240705,150300,263896410,7950,7950,7950,7950,3
20240705,150200,263872560,7950,7950,7950,7950,342
20240705,150100,261153660,7940,7940,7940,7940,0
20240705,150000,261153660,7940,7940,7950,7940,104
20240705,145900,260327480,7960,7960,7960,7960,41
20240705,145800,260001120,7950,7950,7950,7950,1
20240705,145700,259993170,7950,7960,7960,7950,44
20240705,145600,259642950,7960,7940,7960,7940,163
20240705,145500,258347070,7940,7940,7940,7940,5
20240705,145400,258307370,7940,7950,7950,7940,48
20240705,145300,257925830,7940,7940,7950,7940,307
20240705,145200,255488240,7960,7950,7960,7950,44
20240705,145100,255138190,7950,7940,7950,7940,145
20240705,145000,253985480,7940,7950,7950,7940,98
20240705,144900,253206430,7960,7950,7960,7950,45
20240705,144800,252848260,7950,7940,7950,7940,250
20240705,144700,250860810,7940,7940,7940,7940,5
20240705,144600,250821110,7940,7950,7950,7940,77
20240705,144500,250209310,7940,7940,7940,7940,9
20240705,144400,250137850,7950,7940,7950,7940,50
20240705,144300,249740430,7960,7950,7960,7950,42
20240705,144200,249406140,7940,7940,7940,7940,6
20240705,144100,249358500,7940,7950,7960,7940,132
20240705,144000,248309590,7960,7940,7960,7940,47
20240705,143900,247935610,7940,7940,7940,7940,6
20240705,143800,247887970,7960,7960,7960,7960,42
20240705,143700,247553650,7950,7940,7950,7940,62
20240705,143600,247060770,7960,7950,7960,7950,43
20240705,143500,246718520,7950,7960,7960,7940,42
20240705,143400,246384410,7950,7950,7950,7950,103
20240705,143300,245565560,7950,7940,7950,7940,12
20240705,143200,245470270,7960,7950,7960,7950,42
20240705,143100,245135970,7940,7940,7940,7940,108
20240705,143000,244278450,7940,7960,7960,7940,52
20240705,142900,243864730,7950,7960,7960,7950,41
20240705,142800,243538380,7950,7940,7950,7940,12
20240705,142700,243443080,7960,7940,7960,7940,43
20240705,142600,243100830,7940,7940,7940,7940,121
20240705,142500,242140090,7940,7950,7960,7940,140
20240705,142400,241026770,7960,7950,7960,7950,43
20240705,142300,240684530,7940,7960,7960,7940,51
20240705,142200,240278790,7950,7950,7950,7950,39
20240705,142100,239968740,7940,7940,7940,7940,12
20240705,142000,239873460,7940,7950,7950,7940,43
20240705,141900,239531620,7960,7950,7960,7950,42
20240705,141800,239197320,7940,7960,7960,7940,46
20240705,141700,238831340,7950,7940,7950,7940,6
20240705,141600,238783650,7960,7950,7960,7950,42
20240705,141500,238449440,7960,7940,7960,7940,7
20240705,141400,238393750,7950,7940,7950,7940,210
20240705,141300,236724280,7950,7940,7950,7940,84
20240705,141200,236056500,7950,7940,7950,7940,265
20240705,141100,233951980,7940,7950,7950,7940,52
20240705,141000,233538680,7940,7940,7940,7940,3
20240705,140900,233514860,7940,7950,7950,7940,43
20240705,140800,233173020,7950,7950,7950,7950,42
20240705,140700,232839120,7940,7940,7940,7940,1
20240705,140600,232831180,7940,7950,7960,7940,113
20240705,140500,231933130,7950,7950,7950,7950,2
20240705,140400,231917230,7950,7950,7950,7940,510
20240705,140300,227862830,7950,7940,7960,7940,114
20240705,140200,226956810,7940,7940,7960,7940,50
20240705,140100,226559030,7960,7950,7960,7950,42
20240705,140000,226224740,7950,7950,7950,7950,1
20240705,135900,226216790,7940,7950,7960,7940,95
20240705,135800,225460840,7940,7930,7940,7930,2
20240705,135700,225444970,7910,7910,7910,7910,10
20240705,135600,225365870,7910,7950,7950,7910,3349
20240705,135500,198852050,7940,7950,7950,7940,31
20240705,135400,198605620,7940,7940,7940,7940,322
20240705,135300,196048940,7940,7960,7960,7940,131
20240705,135200,195007960,7960,7950,7960,7950,42
20240705,135100,194673950,7950,7940,7950,7940,259
20240705,135000,192616500,7960,7950,7960,7940,331
20240705,134900,189985100,7950,7950,7950,7950,305
20240705,134800,187560350,7960,7950,7960,7950,44
20240705,134700,187210130,7950,7960,7960,7950,52
20240705,134600,186796310,7950,7950,7950,7950,121
20240705,134500,185834360,7960,7960,7960,7960,114
20240705,134400,184926920,7960,7960,7980,7960,387
20240705,134300,181846330,7980,7970,7980,7970,44
20240705,134200,181495220,7960,7980,7980,7960,53
20240705,134100,181072500,7980,7970,7980,7970,4
20240705,134000,181040600,7980,7980,7980,7960,59
20240705,133900,180570010,7960,7960,7960,7960,1
20240705,133800,180562050,7980,7960,7980,7960,52
20240705,133700,180147270,7980,7980,7980,7960,44
20240705,133600,179796170,7980,7980,7980,7980,4
20240705,133500,179764250,7960,7980,7990,7960,395
20240705,133400,176609040,7970,7960,7970,7960,4
20240705,133300,176577170,7960,7980,7980,7960,50
20240705,133200,176178330,7960,7960,7960,7960,0
20240705,133100,176178330,7960,7960,7960,7960,10
20240705,133000,176098730,7980,7980,7980,7980,404
20240705,132900,172874810,7970,7970,7970,7970,29
20240705,132800,172643680,7960,7970,7970,7960,52
20240705,132700,172229340,7970,7970,7970,7970,200
20240705,132600,170635340,7960,7960,7960,7950,193
20240705,132500,169099160,7960,7960,7960,7960,6
20240705,132400,169051400,7960,7960,7960,7960,44
20240705,132300,168701160,7950,7950,7950,7950,10
20240705,132200,168621660,7960,7960,7960,7960,43
20240705,132100,168279380,7950,7960,7960,7950,52
20240705,132000,167865560,7960,7960,7960,7960,42
20240705,131900,167531240,7960,7960,7960,7950,103
20240705,131800,166711950,7940,7940,7940,7940,0
20240705,131700,166711950,7940,7940,7940,7940,0
20240705,131600,166711950,7940,7960,7960,7940,107
20240705,131500,165861530,7960,7950,7960,7950,42
20240705,131400,165527330,7940,7940,7960,7940,12
20240705,131300,165432030,7960,7960,7960,7960,42
20240705,131200,165097710,7950,7950,7950,7950,0
20240705,131100,165097710,7950,7960,7960,7950,94
20240705,131000,164349570,7940,7940,7940,7940,0
20240705,130900,164349570,7940,7960,7960,7940,53
20240705,130800,163927910,7960,7960,7960,7960,1
20240705,130700,163919950,7930,7930,7930,7930,10
20240705,130600,163840650,7960,7960,7960,7960,84
20240705,130500,163172010,7960,7960,7960,7960,1
20240705,130400,163164050,7930,7930,7930,7930,10
20240705,130300,163084750,7960,7960,7960,7960,42
20240705,130200,162750430,7960,7960,7960,7930,53
20240705,130100,162328850,7960,7960,7960,7960,93
20240705,130000,161588570,7960,7920,7960,7920,20
20240705,125900,161429770,7960,7950,7960,7950,42
20240705,125800,161095460,7960,7960,7960,7960,43
20240705,125700,160753180,7920,7920,7920,7920,0
20240705,125600,160753180,7920,7920,7920,7920,60
20240705,125500,160277980,7920,7960,7960,7920,172
20240705,125400,158913170,7960,7960,7960,7960,43
20240705,125300,158570890,7960,7940,7960,7940,155
20240705,125200,157338170,7940,7940,7940,7940,42
20240705,125100,157004690,7920,7920,7920,7920,1
20240705,125000,156996770,7940,7940,7940,7940,42
20240705,124900,156663290,7940,7940,7940,7940,42
20240705,124800,156329810,7940,7940,7940,7940,0
20240705,124700,156329810,7940,7940,7940,7940,84
20240705,124600,155662850,7960,7960,7960,7960,4
20240705,124500,155631010,7920,7920,7920,7920,93
20240705,124400,154894450,7960,7960,7960,7960,42
20240705,124300,154560130,7960,7960,7960,7960,0
20240705,124200,154560130,7960,7960,7960,7960,42
20240705,124100,154225810,7960,7960,7960,7960,42
20240705,124000,153891490,7960,7960,7960,7960,0
20240705,123900,153891490,7960,7930,7960,7930,457
20240705,123800,150266550,7930,7930,7930,7930,42
20240705,123700,149933490,7930,7930,7930,7930,0
20240705,123600,149933490,7930,7930,7930,7930,42
20240705,123500,149600430,7930,7930,7930,7930,8
20240705,123400,149536990,7930,7930,7930,7930,42
20240705,123300,149203930,7930,7930,7930,7930,42
20240705,123200,148870870,7930,7930,7930,7930,0
20240705,123100,148870870,7930,7930,7930,7930,42
20240705,123000,148537810,7930,7930,7930,7930,0
20240705,122900,148537810,7930,7930,7930,7930,0
20240705,122800,148537810,7930,7930,7930,7930,0
20240705,122700,148537810,7930,7930,7930,7930,0
20240705,122600,148537810,7930,7930,7930,7930,0
20240705,122500,148537810,7930,7930,7930,7930,5
20240705,122400,148498160,7920,7920,7920,7920,1
20240705,122300,148490240,7920,7920,7920,7920,350
20240705,122200,145718240,7920,7920,7920,7920,50
20240705,122100,145322240,7930,7930,7930,7930,30
20240705,122000,145084340,7930,7930,7930,7930,0
20240705,121900,145084340,7930,7930,7930,7930,0
20240705,121800,145084340,7930,7930,7930,7930,0
20240705,121700,145084340,7930,7930,7930,7930,0
20240705,121600,145084340,7930,7930,7930,7930,0
20240705,121500,145084340,7930,7930,7930,7930,0
20240705,121400,145084340,7930,7930,7930,7930,0
20240705,121300,145084340,7930,7930,7930,7930,0
20240705,121200,145084340,7930,7930,7930,7930,0
20240705,121100,145084340,7930,7930,7930,7930,0
20240705,121000,145084340,7930,7930,7930,7930,6
20240705,120900,145036760,7920,7920,7920,7920,0
20240705,120800,145036760,7920,7920,7920,7920,100
20240705,120700,144244760,7930,7930,7930,7930,0
20240705,120600,144244760,7930,7930,7930,7930,0
20240705,120500,144244760,7930,7930,7930,7930,100
20240705,120400,143451760,7920,7920,7920,7920,0
20240705,120300,143451760,7920,7920,7920,7920,0
20240705,120200,143451760,7920,7920,7920,7920,0
20240705,120100,143451760,7920,7920,7920,7920,0
20240705,120000,143451760,7920,7920,7920,7920,0
20240705,115900,143451760,7920,7920,7920,7920,16
20240705,115800,143325040,7920,7920,7920,7920,0
20240705,115700,143325040,7920,7920,7920,7920,5
20240705,115600,143285440,7920,7920,7920,7920,60
20240705,115500,142810240,7920,7920,7920,7920,19
20240705,115400,142659760,7920,7920,7920,7920,19
20240705,115300,142509280,7920,7920,7920,7920,21
20240705,115200,142342960,7920,7920,7920,7920,17
20240705,115100,142208320,7920,7930,7930,7920,201
20240705,115000,140615900,7920,7920,7920,7920,5
20240705,114900,140576300,7920,7920,7920,7920,11
20240705,114800,140489180,7920,7920,7930,7920,123
20240705,114700,139513890,7920,7920,7930,7920,19
20240705,114600,139363350,7920,7930,7930,7920,123
20240705,114500,138388150,7930,7930,7940,7930,61
20240705,114400,137904360,7930,7930,7930,7930,6
20240705,114300,137856780,7930,7930,7930,7930,5
20240705,114200,137817130,7930,7930,7930,7930,5
20240705,114100,137777480,7930,7930,7930,7930,5
20240705,114000,137737830,7940,7930,7940,7930,153
20240705,113900,136524410,7930,7960,7960,7930,9
20240705,113800,136452920,7960,7930,7960,7930,13
20240705,113700,136349650,7960,7930,7960,7930,33
20240705,113600,136087580,7930,7930,7930,7930,71
20240705,113500,135524550,7930,7930,7930,7930,5
20240705,113400,135484900,7940,7930,7940,7930,12
20240705,113300,135389680,7960,7930,7960,7920,195
20240705,113200,133843320,7920,7920,7920,7920,11
20240705,113100,133756200,7920,7920,7930,7920,14
20240705,113000,133645280,7930,7920,7930,7920,10
20240705,112900,133566040,7920,7920,7920,7920,5
20240705,112800,133526440,7920,7920,7920,7920,26
20240705,112700,133320520,7920,7920,7920,7920,21
20240705,112600,133154200,7920,7920,7920,7920,70
20240705,112500,132599800,7920,7920,7920,7920,11
20240705,112400,132512680,7920,7920,7920,7920,5
20240705,112300,132473080,7920,7920,7920,7920,5
20240705,112200,132433480,7920,7920,7920,7920,11
20240705,112100,132346360,7920,7930,7930,7920,183
20240705,112000,130895440,7930,7920,7930,7920,16
20240705,111900,130768660,7920,7920,7920,7920,11
20240705,111800,130681540,7920,7920,7920,7920,10
20240705,111700,130602340,7920,7920,7920,7920,0
20240705,111600,130602340,7920,7920,7920,7920,71
20240705,111500,130040020,7920,7920,7920,7920,26
20240705,111400,129834100,7920,7920,7920,7920,12
20240705,111300,129739060,7920,7920,7920,7920,11
20240705,111200,129651940,7920,7920,7920,7920,10
20240705,111100,129572740,7920,7920,7920,7920,0
20240705,111000,129572740,7920,7920,7920,7920,11
20240705,110900,129485620,7920,7920,7920,7920,26
20240705,110800,129279700,7920,7920,7920,7920,11
20240705,110700,129192580,7920,7920,7920,7920,30
20240705,110600,128954980,7920,7920,7920,7920,72
20240705,110500,128384740,7920,7920,7920,7920,6
20240705,110400,128337220,7920,7920,7920,7920,5
20240705,110300,128297620,7920,7920,7920,7920,13
20240705,110200,128194660,7920,7920,7930,7920,175
20240705,110100,126807160,7920,7920,7920,7920,11
20240705,110000,126720040,7920,7920,7920,7920,12
20240705,105900,126625000,7900,7890,7900,7890,17
20240705,105800,126490760,7890,7890,7890,7890,5
20240705,105700,126451310,7890,7890,7890,7890,12
20240705,105600,126356630,7890,7890,7890,7890,87
20240705,105500,125670200,7900,7890,7900,7890,12
20240705,105400,125575460,7890,7890,7890,7890,6
20240705,105300,125528120,7890,7890,7890,7890,66
20240705,105200,125007380,7920,7890,7920,7890,12
20240705,105100,124912520,7930,7930,7930,7930,0
20240705,105000,124912520,7930,7890,7930,7890,40
20240705,104900,124596480,7900,7900,7900,7890,474
20240705,104800,120852000,7900,7900,7900,7900,11
20240705,104700,120765100,7900,7900,7900,7900,6
20240705,104600,120717700,7900,7900,7900,7900,132
20240705,104500,119674900,7900,7910,7910,7900,255
20240705,104400,117657900,7900,7900,7900,7900,29
20240705,104300,117428800,7900,7900,7900,7900,12
20240705,104200,117334000,7900,7900,7900,7900,11
20240705,104100,117247100,7900,7900,7900,7900,146
20240705,104000,116093700,7910,7910,7910,7910,6
20240705,103900,116046240,7910,7910,7910,7910,11
20240705,103800,115959230,7920,7920,7920,7920,70
20240705,103700,115404830,7920,7920,7920,7920,14
20240705,103600,115293950,7950,7920,7950,7920,10
20240705,103500,115214630,7920,7910,7920,7910,48
20240705,103400,114834530,7910,7910,7910,7910,12
20240705,103300,114739610,7910,7880,7910,7880,77
20240705,103200,114130780,7900,7890,7900,7880,212
20240705,103100,112457100,7880,7870,7880,7870,26
20240705,103000,112252410,7880,7870,7880,7870,123
20240705,102900,111283290,7870,7870,7880,7870,145
20240705,102800,110142130,7870,7860,7870,7860,55
20240705,102700,109709390,7870,7860,7870,7860,13
20240705,102600,109607200,7870,7890,7890,7870,2284
20240705,102500,91615490,7890,7890,7890,7890,22
20240705,102400,91441910,7890,7890,7890,7890,13
20240705,102300,91339340,7890,7890,7890,7890,286
20240705,102200,89082800,7900,7890,7900,7890,14
20240705,102100,88972310,7900,7900,7900,7900,9
20240705,102000,88901210,7900,7890,7900,7890,103
20240705,101900,88088320,7890,7890,7890,7890,6
20240705,101800,88040980,7890,7890,7890,7890,22
20240705,101700,87867400,7890,7890,7890,7890,7
20240705,101600,87812170,7900,7900,7900,7900,723
20240705,101500,82100470,7900,7900,7900,7900,506
20240705,101400,78103070,7900,7900,7900,7900,6
20240705,101300,78055670,7930,7900,7930,7900,91
20240705,101200,77334850,7900,7930,7930,7900,20
20240705,101100,77176610,7910,7910,7940,7900,526
20240705,101000,73020660,7900,7920,7920,7900,56
20240705,100900,72577260,7910,7910,7910,7900,199
20240705,100800,71003280,7910,7900,7910,7900,24
20240705,100700,70813560,7910,7900,7910,7900,30
20240705,100600,70576370,7920,7940,7940,7920,9
20240705,100500,70504990,7930,7910,7930,7900,52
20240705,100400,70092840,7910,7910,7910,7910,364
20240705,100300,67213600,7920,7920,7920,7910,15
20240705,100200,67094910,7920,7910,7930,7910,47
20240705,100100,66722330,7910,7920,7920,7910,579
20240705,100000,62138410,7930,7930,7930,7930,1201
20240705,095900,52614480,7960,7960,7960,7960,0
20240705,095800,52614480,7960,7960,7960,7960,0
20240705,095700,52614480,7960,7960,7960,7960,0
20240705,095600,52614480,7960,7960,7960,7960,0
20240705,095500,52614480,7960,7950,7960,7950,3
20240705,095400,52590620,7930,7930,7930,7930,1
20240705,095300,52582690,7930,7930,7930,7930,0
20240705,095200,52582690,7930,7930,7930,7930,0
20240705,095100,52582690,7930,7930,7930,7930,0
20240705,095000,52582690,7930,7930,7930,7930,0
20240705,094900,52582690,7930,7930,7930,7930,0
20240705,094800,52582690,7930,7940,7940,7930,447
20240705,094700,49037030,7970,7970,7970,7970,2
20240705,094600,49021090,7940,7950,7950,7940,744
20240705,094500,43112750,7970,7970,7970,7970,0
20240705,094400,43112750,7970,7970,7970,7970,1
20240705,094300,43104780,7950,7970,7970,7950,1554
20240705,094200,30750240,7970,7970,7970,7970,0
20240705,094100,30750240,7970,7970,7970,7970,0
20240705,094000,30750240,7970,7970,7970,7970,0
20240705,093900,30750240,7970,7970,7970,7970,0
20240705,093800,30750240,7970,7970,7970,7970,0
20240705,093700,30750240,7970,7970,7970,7970,0
20240705,093600,30750240,7970,7970,7970,7970,2
20240705,093500,30734300,7950,7950,7950,7950,147
20240705,093400,29565650,7960,7960,7960,7960,128
20240705,093300,28546770,7970,7970,7970,7970,0
20240705,093200,28546770,7970,7970,7970,7970,0
20240705,093100,28546770,7970,7970,7970,7970,0
20240705,093000,28546770,7970,7970,7970,7970,0
20240705,092900,28546770,7970,7970,7970,7970,0
20240705,092800,28546770,7970,7970,7970,7970,528
20240705,092700,24338610,7970,7970,7970,7970,60
20240705,092600,23860410,7970,7980,7980,7970,471
20240705,092500,20106310,7980,7980,7980,7980,1
20240705,092400,20098330,7970,7970,7970,7970,7
20240705,092300,20042540,7970,7970,7970,7970,0
20240705,092200,20042540,7970,7970,7970,7970,3
20240705,092100,20018630,7970,7990,7990,7970,533
20240705,092000,15765580,7990,7990,7990,7990,0
20240705,091900,15765580,7990,7990,7990,7990,146
20240705,091800,14599040,8040,8040,8040,8040,0
20240705,091700,14599040,8040,8040,8040,8040,0
20240705,091600,14599040,8040,8040,8040,8040,1
20240705,091500,14591000,8050,8000,8050,7980,258
20240705,091400,12528490,8050,8050,8050,8050,0
20240705,091300,12528490,8050,8040,8050,8040,350
20240705,091200,9712070,8050,8050,8050,8050,0
20240705,091100,9712070,8050,8050,8050,8050,1
20240705,091000,9704020,8000,8000,8000,8000,54
20240705,090900,9272020,8000,7990,8000,7990,500
20240705,090800,5272990,7990,7990,7990,7990,0
20240705,090700,5272990,7990,7990,7990,7990,77
20240705,090600,4657760,7930,7930,7930,7930,36
20240705,090500,4372280,7930,7930,7930,7930,0
20240705,090400,4372280,7930,7930,7930,7930,0
20240705,090300,4372280,7930,7950,7950,7930,100
20240705,090200,3577500,7950,7950,7950,7950,0
20240705,090100,3577500,7950,7950,7950,7950,223
20240705,090000,1804650,7950,7950,7950,7950,227