KissMeData/153460/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,203500,23067630,7090,7090,7090,7090,150
20240708,203400,23067630,7090,7090,7090,7090,0
20240708,203300,23067630,7090,7090,7090,7090,0
20240708,203200,23067630,7090,7090,7090,7090,0
20240708,203100,23067630,7090,7090,7090,7090,0
20240708,203000,23067630,7090,7090,7090,7090,0
20240708,202900,23067630,7090,7090,7090,7090,0
20240708,202800,23067630,7090,7090,7090,7090,0
20240708,202700,23067630,7090,7090,7090,7090,0
20240708,202600,23067630,7090,7090,7090,7090,0
20240708,202500,23067630,7090,7090,7090,7090,0
20240708,202400,23067630,7090,7090,7090,7090,0
20240708,202300,23067630,7090,7090,7090,7090,0
20240708,202200,23067630,7090,7090,7090,7090,0
20240708,202100,23067630,7090,7090,7090,7090,0
20240708,202000,23067630,7090,7090,7090,7090,0
20240708,201900,23067630,7090,7090,7090,7090,0
20240708,201800,23067630,7090,7090,7090,7090,0
20240708,201700,23067630,7090,7090,7090,7090,0
20240708,201600,23067630,7090,7090,7090,7090,0
20240708,201500,23067630,7090,7090,7090,7090,0
20240708,201400,23067630,7090,7090,7090,7090,0
20240708,201300,23067630,7090,7090,7090,7090,0
20240708,201200,23067630,7090,7090,7090,7090,0
20240708,201100,23067630,7090,7090,7090,7090,0
20240708,201000,23067630,7090,7090,7090,7090,0
20240708,200900,23067630,7090,7090,7090,7090,0
20240708,200800,23067630,7090,7090,7090,7090,0
20240708,200700,23067630,7090,7090,7090,7090,0
20240708,200600,23067630,7090,7090,7090,7090,0
20240708,200500,23067630,7090,7090,7090,7090,150
20240708,200400,23067630,7090,7090,7090,7090,0
20240708,200300,23067630,7090,7090,7090,7090,0
20240708,200200,23067630,7090,7090,7090,7090,0
20240708,200100,23067630,7090,7090,7090,7090,0
20240708,200000,23067630,7090,7090,7090,7090,0
20240708,195900,23067630,7090,7090,7090,7090,0
20240708,195800,23067630,7090,7090,7090,7090,0
20240708,195700,23067630,7090,7090,7090,7090,0
20240708,195600,23067630,7090,7090,7090,7090,0
20240708,195500,23067630,7090,7090,7090,7090,0
20240708,195400,23067630,7090,7090,7090,7090,0
20240708,195300,23067630,7090,7090,7090,7090,0
20240708,195200,23067630,7090,7090,7090,7090,0
20240708,195100,23067630,7090,7090,7090,7090,0
20240708,195000,23067630,7090,7090,7090,7090,0
20240708,194900,23067630,7090,7090,7090,7090,0
20240708,194800,23067630,7090,7090,7090,7090,0
20240708,194700,23067630,7090,7090,7090,7090,0
20240708,194600,23067630,7090,7090,7090,7090,0
20240708,194500,23067630,7090,7090,7090,7090,0
20240708,194400,23067630,7090,7090,7090,7090,0
20240708,194300,23067630,7090,7090,7090,7090,0
20240708,194200,23067630,7090,7090,7090,7090,0
20240708,194100,23067630,7090,7090,7090,7090,0
20240708,194000,23067630,7090,7090,7090,7090,0
20240708,193900,23067630,7090,7090,7090,7090,0
20240708,193800,23067630,7090,7090,7090,7090,0
20240708,193700,23067630,7090,7090,7090,7090,0
20240708,193600,23067630,7090,7090,7090,7090,0
20240708,193500,23067630,7090,7090,7090,7090,150
20240708,193400,23067630,7090,7090,7090,7090,0
20240708,193300,23067630,7090,7090,7090,7090,0
20240708,193200,23067630,7090,7090,7090,7090,0
20240708,193100,23067630,7090,7090,7090,7090,0
20240708,193000,23067630,7090,7090,7090,7090,0
20240708,192900,23067630,7090,7090,7090,7090,0
20240708,192800,23067630,7090,7090,7090,7090,0
20240708,192700,23067630,7090,7090,7090,7090,0
20240708,192600,23067630,7090,7090,7090,7090,0
20240708,192500,23067630,7090,7090,7090,7090,0
20240708,192400,23067630,7090,7090,7090,7090,0
20240708,192300,23067630,7090,7090,7090,7090,0
20240708,192200,23067630,7090,7090,7090,7090,0
20240708,192100,23067630,7090,7090,7090,7090,0
20240708,192000,23067630,7090,7090,7090,7090,0
20240708,191900,23067630,7090,7090,7090,7090,0
20240708,191800,23067630,7090,7090,7090,7090,0
20240708,191700,23067630,7090,7090,7090,7090,0
20240708,191600,23067630,7090,7090,7090,7090,0
20240708,191500,23067630,7090,7090,7090,7090,0
20240708,191400,23067630,7090,7090,7090,7090,0
20240708,191300,23067630,7090,7090,7090,7090,0
20240708,191200,23067630,7090,7090,7090,7090,0
20240708,191100,23067630,7090,7090,7090,7090,0
20240708,191000,23067630,7090,7090,7090,7090,0
20240708,190900,23067630,7090,7090,7090,7090,0
20240708,190800,23067630,7090,7090,7090,7090,0
20240708,190700,23067630,7090,7090,7090,7090,0
20240708,190600,23067630,7090,7090,7090,7090,0
20240708,190500,23067630,7090,7090,7090,7090,150
20240708,190400,23067630,7090,7090,7090,7090,0
20240708,190300,23067630,7090,7090,7090,7090,0
20240708,190200,23067630,7090,7090,7090,7090,0
20240708,190100,23067630,7090,7090,7090,7090,0
20240708,190000,23067630,7090,7090,7090,7090,0
20240708,185900,23067630,7090,7090,7090,7090,0
20240708,185800,23067630,7090,7090,7090,7090,0
20240708,185700,23067630,7090,7090,7090,7090,0
20240708,185600,23067630,7090,7090,7090,7090,0
20240708,185500,23067630,7090,7090,7090,7090,0
20240708,185400,23067630,7090,7090,7090,7090,0
20240708,185300,23067630,7090,7090,7090,7090,0
20240708,185200,23067630,7090,7090,7090,7090,0
20240708,185100,23067630,7090,7090,7090,7090,0
20240708,185000,23067630,7090,7090,7090,7090,0
20240708,184900,23067630,7090,7090,7090,7090,0
20240708,184800,23067630,7090,7090,7090,7090,0
20240708,184700,23067630,7090,7090,7090,7090,0
20240708,184600,23067630,7090,7090,7090,7090,0
20240708,184500,23067630,7090,7090,7090,7090,0
20240708,184400,23067630,7090,7090,7090,7090,0
20240708,184300,23067630,7090,7090,7090,7090,0
20240708,184200,23067630,7090,7090,7090,7090,0
20240708,184100,23067630,7090,7090,7090,7090,0
20240708,184000,23067630,7090,7090,7090,7090,0
20240708,183900,23067630,7090,7090,7090,7090,0
20240708,183800,23067630,7090,7090,7090,7090,0
20240708,183700,23067630,7090,7090,7090,7090,0
20240708,183600,23067630,7090,7090,7090,7090,0
20240708,183500,23067630,7090,7090,7090,7090,150
20240708,183400,23067630,7090,7090,7090,7090,0
20240708,183300,23067630,7090,7090,7090,7090,0
20240708,183200,23067630,7090,7090,7090,7090,0
20240708,183100,23067630,7090,7090,7090,7090,0
20240708,183000,23067630,7090,7090,7090,7090,0
20240708,182900,23067630,7090,7090,7090,7090,0
20240708,182800,23067630,7090,7090,7090,7090,0
20240708,182700,23067630,7090,7090,7090,7090,0
20240708,182600,23067630,7090,7090,7090,7090,0
20240708,182500,23067630,7090,7090,7090,7090,0
20240708,182400,23067630,7090,7090,7090,7090,0
20240708,182300,23067630,7090,7090,7090,7090,0
20240708,182200,23067630,7090,7090,7090,7090,0
20240708,182100,23067630,7090,7090,7090,7090,0
20240708,182000,23067630,7090,7090,7090,7090,0
20240708,181900,23067630,7090,7090,7090,7090,0
20240708,181800,23067630,7090,7090,7090,7090,0
20240708,181700,23067630,7090,7090,7090,7090,0
20240708,181600,23067630,7090,7090,7090,7090,0
20240708,181500,23067630,7090,7090,7090,7090,0
20240708,181400,23067630,7090,7090,7090,7090,0
20240708,181300,23067630,7090,7090,7090,7090,0
20240708,181200,23067630,7090,7090,7090,7090,0
20240708,181100,23067630,7090,7090,7090,7090,0
20240708,181000,23067630,7090,7090,7090,7090,0
20240708,180900,23067630,7090,7090,7090,7090,0
20240708,180800,23067630,7090,7090,7090,7090,0
20240708,180700,23067630,7090,7090,7090,7090,0
20240708,180600,23067630,7090,7090,7090,7090,0
20240708,180500,23067630,7090,7090,7090,7090,150
20240708,180400,23067630,7090,7090,7090,7090,0
20240708,180300,23067630,7090,7090,7090,7090,0
20240708,180200,23067630,7090,7090,7090,7090,0
20240708,180100,23067630,7090,7090,7090,7090,0
20240708,180000,23067630,7090,7090,7090,7090,0
20240708,175900,23067630,7090,7090,7090,7090,0
20240708,175800,23067630,7090,7090,7090,7090,0
20240708,175700,23067630,7090,7090,7090,7090,0
20240708,175600,23067630,7090,7090,7090,7090,0
20240708,175500,23067630,7090,7090,7090,7090,0
20240708,175400,23067630,7090,7090,7090,7090,0
20240708,175300,23067630,7090,7090,7090,7090,0
20240708,175200,23067630,7090,7090,7090,7090,0
20240708,175100,23067630,7090,7090,7090,7090,0
20240708,175000,23067630,7090,7090,7090,7090,0
20240708,174900,23067630,7090,7090,7090,7090,0
20240708,174800,23067630,7090,7090,7090,7090,0
20240708,174700,23067630,7090,7090,7090,7090,0
20240708,174600,23067630,7090,7090,7090,7090,0
20240708,174500,23067630,7090,7090,7090,7090,0
20240708,174400,23067630,7090,7090,7090,7090,0
20240708,174300,23067630,7090,7090,7090,7090,0
20240708,174200,23067630,7090,7090,7090,7090,0
20240708,174100,23067630,7090,7090,7090,7090,0
20240708,174000,23067630,7090,7090,7090,7090,0
20240708,173900,23067630,7090,7090,7090,7090,0
20240708,173800,23067630,7090,7090,7090,7090,0
20240708,173700,23067630,7090,7090,7090,7090,0
20240708,173600,23067630,7090,7090,7090,7090,0
20240708,173500,23067630,7090,7090,7090,7090,150
20240708,173400,23067630,7090,7090,7090,7090,0
20240708,173300,23067630,7090,7090,7090,7090,0
20240708,173200,23067630,7090,7090,7090,7090,0
20240708,173100,23067630,7090,7090,7090,7090,0
20240708,173000,23067630,7090,7090,7090,7090,0
20240708,172900,23067630,7090,7090,7090,7090,0
20240708,172800,23067630,7090,7090,7090,7090,0
20240708,172700,23067630,7090,7090,7090,7090,0
20240708,172600,23067630,7090,7090,7090,7090,0
20240708,172500,23067630,7090,7090,7090,7090,0
20240708,172400,23067630,7090,7090,7090,7090,0
20240708,172300,23067630,7090,7090,7090,7090,0
20240708,172200,23067630,7090,7090,7090,7090,0
20240708,172100,23067630,7090,7090,7090,7090,0
20240708,172000,23067630,7090,7090,7090,7090,0
20240708,171900,23067630,7090,7090,7090,7090,0
20240708,171800,23067630,7090,7090,7090,7090,0
20240708,171700,23067630,7090,7090,7090,7090,0
20240708,171600,23067630,7090,7090,7090,7090,0
20240708,171500,23067630,7090,7090,7090,7090,0
20240708,171400,23067630,7090,7090,7090,7090,0
20240708,171300,23067630,7090,7090,7090,7090,0
20240708,171200,23067630,7090,7090,7090,7090,0
20240708,171100,23067630,7090,7090,7090,7090,0
20240708,171000,23067630,7090,7090,7090,7090,0
20240708,170900,23067630,7090,7090,7090,7090,0
20240708,170800,23067630,7090,7090,7090,7090,0
20240708,170700,23067630,7090,7090,7090,7090,0
20240708,170600,23067630,7090,7090,7090,7090,0
20240708,170500,23067630,7090,7090,7090,7090,150
20240708,170400,23067630,7090,7090,7090,7090,0
20240708,170300,23067630,7090,7090,7090,7090,0
20240708,170200,23067630,7090,7090,7090,7090,0
20240708,170100,23067630,7090,7090,7090,7090,0
20240708,170000,23067630,7090,7090,7090,7090,0
20240708,165900,23067630,7090,7090,7090,7090,0
20240708,165800,23067630,7090,7090,7090,7090,0
20240708,165700,23067630,7090,7090,7090,7090,0
20240708,165600,23067630,7090,7090,7090,7090,0
20240708,165500,23067630,7090,7090,7090,7090,0
20240708,165400,23067630,7090,7090,7090,7090,0
20240708,165300,23067630,7090,7090,7090,7090,0
20240708,165200,23067630,7090,7090,7090,7090,0
20240708,165100,23067630,7090,7090,7090,7090,0
20240708,165000,23067630,7090,7090,7090,7090,0
20240708,164900,23067630,7090,7090,7090,7090,0
20240708,164800,23067630,7090,7090,7090,7090,0
20240708,164700,23067630,7090,7090,7090,7090,0
20240708,164600,23067630,7090,7090,7090,7090,0
20240708,164500,23067630,7090,7090,7090,7090,0
20240708,164400,23067630,7090,7090,7090,7090,0
20240708,164300,23067630,7090,7090,7090,7090,0
20240708,164200,23067630,7090,7090,7090,7090,0
20240708,164100,23067630,7090,7090,7090,7090,0
20240708,164000,23067630,7090,7090,7090,7090,0
20240708,163900,23067630,7090,7090,7090,7090,0
20240708,163800,23067630,7090,7090,7090,7090,0
20240708,163700,23067630,7090,7090,7090,7090,0
20240708,163600,23067630,7090,7090,7090,7090,0
20240708,163500,23067630,7090,7090,7090,7090,150
20240708,163400,23067630,7090,7090,7090,7090,0
20240708,163300,23067630,7090,7090,7090,7090,0
20240708,163200,23067630,7090,7090,7090,7090,0
20240708,163100,23067630,7090,7090,7090,7090,0
20240708,163000,23067630,7090,7090,7090,7090,0
20240708,162900,23067630,7090,7090,7090,7090,0
20240708,162800,23067630,7090,7090,7090,7090,0
20240708,162700,23067630,7090,7090,7090,7090,0
20240708,162600,23067630,7090,7090,7090,7090,0
20240708,162500,23067630,7090,7090,7090,7090,0
20240708,162400,23067630,7090,7090,7090,7090,0
20240708,162300,23067630,7090,7090,7090,7090,0
20240708,162200,23067630,7090,7090,7090,7090,0
20240708,162100,23067630,7090,7090,7090,7090,0
20240708,162000,23067630,7090,7090,7090,7090,0
20240708,161900,23067630,7090,7090,7090,7090,0
20240708,161800,23067630,7090,7090,7090,7090,0
20240708,161700,23067630,7090,7090,7090,7090,0
20240708,161600,23067630,7090,7090,7090,7090,0
20240708,161500,23067630,7090,7090,7090,7090,0
20240708,161400,23067630,7090,7090,7090,7090,0
20240708,161300,23067630,7090,7090,7090,7090,0
20240708,161200,23067630,7090,7090,7090,7090,0
20240708,161100,23067630,7090,7090,7090,7090,0
20240708,161000,23067630,7090,7090,7090,7090,0
20240708,160900,23067630,7090,7090,7090,7090,0
20240708,160800,23067630,7090,7090,7090,7090,0
20240708,160700,23067630,7090,7090,7090,7090,0
20240708,160600,23067630,7090,7090,7090,7090,0
20240708,160500,23067630,7090,7090,7090,7090,150
20240708,160400,23067630,7090,7090,7090,7090,0
20240708,160300,23067630,7090,7090,7090,7090,0
20240708,160200,23067630,7090,7090,7090,7090,0
20240708,160100,23067630,7090,7090,7090,7090,0
20240708,160000,23067630,7090,7090,7090,7090,0
20240708,155900,23067630,7090,7090,7090,7090,0
20240708,155800,23067630,7090,7090,7090,7090,0
20240708,155700,23067630,7090,7090,7090,7090,0
20240708,155600,23067630,7090,7090,7090,7090,0
20240708,155500,23067630,7090,7090,7090,7090,0
20240708,155400,23067630,7090,7090,7090,7090,0
20240708,155300,23067630,7090,7090,7090,7090,0
20240708,155200,23067630,7090,7090,7090,7090,0
20240708,155100,23067630,7090,7090,7090,7090,0
20240708,155000,23067630,7090,7090,7090,7090,0
20240708,154900,23067630,7090,7090,7090,7090,0
20240708,154800,23067630,7090,7090,7090,7090,0
20240708,154700,23067630,7090,7090,7090,7090,0
20240708,154600,23067630,7090,7090,7090,7090,0
20240708,154500,23067630,7090,7090,7090,7090,0
20240708,154400,23067630,7090,7090,7090,7090,0
20240708,154300,23067630,7090,7090,7090,7090,0
20240708,154200,23067630,7090,7090,7090,7090,0
20240708,154100,23067630,7090,7090,7090,7090,0
20240708,154000,23067630,7090,7090,7090,7090,0
20240708,153900,23067630,7090,7090,7090,7090,0
20240708,153800,23067630,7090,7090,7090,7090,0
20240708,153700,23067630,7090,7090,7090,7090,0
20240708,153600,23067630,7090,7090,7090,7090,0
20240708,153500,23067630,7090,7090,7090,7090,150
20240708,153400,23067630,7090,7090,7090,7090,0
20240708,153300,23067630,7090,7090,7090,7090,0
20240708,153200,23067630,7090,7090,7090,7090,0
20240708,153100,23067630,7090,7090,7090,7090,0
20240708,153000,23067630,7090,7090,7090,7090,150
20240708,152900,22004130,7100,7100,7100,7100,0
20240708,152800,22004130,7100,7100,7100,7100,0
20240708,152700,22004130,7100,7100,7100,7100,0
20240708,152600,22004130,7100,7100,7100,7100,0
20240708,152500,22004130,7100,7100,7100,7100,0
20240708,152400,22004130,7100,7100,7100,7100,0
20240708,152300,22004130,7100,7100,7100,7100,0
20240708,152200,22004130,7100,7100,7100,7100,0
20240708,152100,22004130,7100,7100,7100,7100,0
20240708,152000,22004130,7100,7100,7100,7100,0
20240708,151900,22004130,7100,7080,7100,7080,154
20240708,151800,20913240,7040,7040,7040,7040,101
20240708,151700,20202200,7080,7080,7080,7080,0
20240708,151600,20202200,7080,7040,7080,7040,2
20240708,151500,20188080,7040,7030,7040,7030,808
20240708,151400,14501820,7030,7030,7030,7030,0
20240708,151300,14501820,7030,7030,7030,7030,0
20240708,151200,14501820,7030,7030,7030,7030,0
20240708,151100,14501820,7030,7030,7030,7030,0
20240708,151000,14501820,7030,7030,7030,7030,0
20240708,150900,14501820,7030,7030,7030,7030,0
20240708,150800,14501820,7030,7020,7030,7020,2
20240708,150700,14487770,7020,7020,7020,7020,0
20240708,150600,14487770,7020,7010,7020,7010,51
20240708,150500,14129760,7010,7010,7010,7010,0
20240708,150400,14129760,7010,7010,7010,7010,0
20240708,150300,14129760,7010,7010,7010,7010,0
20240708,150200,14129760,7010,7010,7010,7010,249
20240708,150100,12384270,7010,7010,7010,7010,251
20240708,150000,10624760,7010,7010,7010,7010,0
20240708,145900,10624760,7010,7010,7010,7010,0
20240708,145800,10624760,7010,7010,7010,7010,0
20240708,145700,10624760,7010,7010,7010,7010,0
20240708,145600,10624760,7010,7010,7010,7010,0
20240708,145500,10624760,7010,7010,7010,7010,0
20240708,145400,10624760,7010,7010,7010,7010,0
20240708,145300,10624760,7010,7010,7010,7010,0
20240708,145200,10624760,7010,7010,7010,7010,0
20240708,145100,10624760,7010,7010,7010,7010,0
20240708,145000,10624760,7010,7010,7010,7010,0
20240708,144900,10624760,7010,7010,7010,7010,0
20240708,144800,10624760,7010,7010,7010,7010,0
20240708,144700,10624760,7010,7010,7010,7010,0
20240708,144600,10624760,7010,7010,7010,7010,0
20240708,144500,10624760,7010,7010,7010,7010,0
20240708,144400,10624760,7010,7010,7010,7010,0
20240708,144300,10624760,7010,7010,7010,7010,0
20240708,144200,10624760,7010,7010,7010,7010,0
20240708,144100,10624760,7010,7010,7010,7010,0
20240708,144000,10624760,7010,7010,7010,7010,0
20240708,143900,10624760,7010,7010,7010,7010,0
20240708,143800,10624760,7010,7010,7010,7010,0
20240708,143700,10624760,7010,7010,7010,7010,0
20240708,143600,10624760,7010,7010,7010,7010,0
20240708,143500,10624760,7010,7010,7010,7010,0
20240708,143400,10624760,7010,7010,7010,7010,0
20240708,143300,10624760,7010,7010,7010,7010,0
20240708,143200,10624760,7010,7010,7010,7010,0
20240708,143100,10624760,7010,7010,7010,7010,0
20240708,143000,10624760,7010,7010,7010,7010,0
20240708,142900,10624760,7010,7010,7010,7010,0
20240708,142800,10624760,7010,7010,7010,7010,0
20240708,142700,10624760,7010,7010,7010,7010,0
20240708,142600,10624760,7010,7010,7010,7010,0
20240708,142500,10624760,7010,7010,7010,7010,0
20240708,142400,10624760,7010,7010,7010,7010,0
20240708,142300,10624760,7010,7010,7010,7010,0
20240708,142200,10624760,7010,7010,7010,7010,0
20240708,142100,10624760,7010,7010,7010,7010,0
20240708,142000,10624760,7010,7010,7010,7010,0
20240708,141900,10624760,7010,7010,7010,7010,0
20240708,141800,10624760,7010,7010,7010,7010,0
20240708,141700,10624760,7010,7010,7010,7010,0
20240708,141600,10624760,7010,7010,7010,7010,0
20240708,141500,10624760,7010,7010,7010,7010,0
20240708,141400,10624760,7010,7010,7010,7010,0
20240708,141300,10624760,7010,7010,7010,7010,0
20240708,141200,10624760,7010,7010,7010,7010,0
20240708,141100,10624760,7010,7010,7010,7010,0
20240708,141000,10624760,7010,7010,7010,7010,0
20240708,140900,10624760,7010,7010,7010,7010,0
20240708,140800,10624760,7010,7010,7010,7010,0
20240708,140700,10624760,7010,7010,7010,7010,0
20240708,140600,10624760,7010,7010,7010,7010,0
20240708,140500,10624760,7010,7010,7010,7010,0
20240708,140400,10624760,7010,7010,7010,7010,0
20240708,140300,10624760,7010,7010,7010,7010,0
20240708,140200,10624760,7010,7010,7010,7010,0
20240708,140100,10624760,7010,7010,7010,7010,0
20240708,140000,10624760,7010,7010,7010,7010,0
20240708,135900,10624760,7010,7010,7010,7010,0
20240708,135800,10624760,7010,7010,7010,7010,0
20240708,135700,10624760,7010,7010,7010,7010,0
20240708,135600,10624760,7010,7010,7010,7010,0
20240708,135500,10624760,7010,7010,7010,7010,0
20240708,135400,10624760,7010,7010,7010,7010,0
20240708,135300,10624760,7010,7010,7010,7010,0
20240708,135200,10624760,7010,7010,7010,7010,0
20240708,135100,10624760,7010,7010,7010,7010,0
20240708,135000,10624760,7010,7010,7010,7010,0
20240708,134900,10624760,7010,7010,7010,7010,0
20240708,134800,10624760,7010,7010,7010,7010,0
20240708,134700,10624760,7010,7010,7010,7010,0
20240708,134600,10624760,7010,7010,7010,7010,0
20240708,134500,10624760,7010,7000,7010,7000,2
20240708,134400,10610750,6930,6930,6930,6930,2
20240708,134300,10596890,7020,7020,7020,7020,0
20240708,134200,10596890,7020,7020,7020,7020,0
20240708,134100,10596890,7020,7020,7020,7020,0
20240708,134000,10596890,7020,7020,7020,7020,0
20240708,133900,10596890,7020,7020,7020,7020,0
20240708,133800,10596890,7020,7020,7020,7020,0
20240708,133700,10596890,7020,7020,7020,7020,0
20240708,133600,10596890,7020,7020,7020,7020,0
20240708,133500,10596890,7020,7020,7020,7020,0
20240708,133400,10596890,7020,7020,7020,7020,0
20240708,133300,10596890,7020,7020,7020,7020,0
20240708,133200,10596890,7020,7020,7020,7020,0
20240708,133100,10596890,7020,7020,7020,7020,0
20240708,133000,10596890,7020,7020,7020,7020,0
20240708,132900,10596890,7020,7020,7020,7020,0
20240708,132800,10596890,7020,7020,7020,7020,0
20240708,132700,10596890,7020,7020,7020,7020,0
20240708,132600,10596890,7020,7020,7020,7020,0
20240708,132500,10596890,7020,7020,7020,7020,0
20240708,132400,10596890,7020,7020,7020,7020,0
20240708,132300,10596890,7020,7020,7020,7020,0
20240708,132200,10596890,7020,7020,7020,7020,0
20240708,132100,10596890,7020,7020,7020,7020,0
20240708,132000,10596890,7020,7020,7020,7020,0
20240708,131900,10596890,7020,7020,7020,7020,0
20240708,131800,10596890,7020,7020,7020,7020,0
20240708,131700,10596890,7020,7020,7020,7020,0
20240708,131600,10596890,7020,7020,7020,7020,0
20240708,131500,10596890,7020,7020,7020,7020,0
20240708,131400,10596890,7020,7020,7020,7020,0
20240708,131300,10596890,7020,7020,7020,7020,0
20240708,131200,10596890,7020,7020,7020,7020,0
20240708,131100,10596890,7020,7020,7020,7020,0
20240708,131000,10596890,7020,7020,7020,7020,0
20240708,130900,10596890,7020,7020,7020,7020,0
20240708,130800,10596890,7020,7020,7020,7020,0
20240708,130700,10596890,7020,7020,7020,7020,0
20240708,130600,10596890,7020,7020,7020,7020,0
20240708,130500,10596890,7020,7020,7020,7020,0
20240708,130400,10596890,7020,7020,7020,7020,0
20240708,130300,10596890,7020,7020,7020,7020,0
20240708,130200,10596890,7020,7020,7020,7020,0
20240708,130100,10596890,7020,7020,7020,7020,0
20240708,130000,10596890,7020,7020,7020,7020,0
20240708,125900,10596890,7020,7020,7020,7020,0
20240708,125800,10596890,7020,7020,7020,7020,0
20240708,125700,10596890,7020,7020,7020,7020,0
20240708,125600,10596890,7020,7020,7020,7020,0
20240708,125500,10596890,7020,7020,7020,7020,0
20240708,125400,10596890,7020,7020,7020,7020,0
20240708,125300,10596890,7020,7020,7020,7020,0
20240708,125200,10596890,7020,7020,7020,7020,0
20240708,125100,10596890,7020,7020,7020,7020,0
20240708,125000,10596890,7020,7020,7020,7020,0
20240708,124900,10596890,7020,7020,7020,7020,0
20240708,124800,10596890,7020,7020,7020,7020,0
20240708,124700,10596890,7020,7020,7020,7020,0
20240708,124600,10596890,7020,7020,7020,7020,0
20240708,124500,10596890,7020,7020,7020,7020,0
20240708,124400,10596890,7020,7020,7020,7020,0
20240708,124300,10596890,7020,7020,7020,7020,0
20240708,124200,10596890,7020,7020,7020,7020,0
20240708,124100,10596890,7020,7020,7020,7020,0
20240708,124000,10596890,7020,7020,7020,7020,0
20240708,123900,10596890,7020,7020,7020,7020,0
20240708,123800,10596890,7020,7020,7020,7020,0
20240708,123700,10596890,7020,7020,7020,7020,0
20240708,123600,10596890,7020,7020,7020,7020,0
20240708,123500,10596890,7020,7020,7020,7020,0
20240708,123400,10596890,7020,7020,7020,7020,0
20240708,123300,10596890,7020,7020,7020,7020,0
20240708,123200,10596890,7020,7020,7020,7020,0
20240708,123100,10596890,7020,7020,7020,7020,0
20240708,123000,10596890,7020,7020,7020,7020,0
20240708,122900,10596890,7020,7020,7020,7020,0
20240708,122800,10596890,7020,7020,7020,7020,0
20240708,122700,10596890,7020,7020,7020,7020,0
20240708,122600,10596890,7020,7020,7020,7020,0
20240708,122500,10596890,7020,7020,7020,7020,0
20240708,122400,10596890,7020,7020,7020,7020,0
20240708,122300,10596890,7020,7020,7020,7020,0
20240708,122200,10596890,7020,7020,7020,7020,0
20240708,122100,10596890,7020,7020,7020,7020,0
20240708,122000,10596890,7020,7020,7020,7020,0
20240708,121900,10596890,7020,7020,7020,7020,0
20240708,121800,10596890,7020,7020,7020,7020,0
20240708,121700,10596890,7020,7020,7020,7020,0
20240708,121600,10596890,7020,7020,7020,7020,0
20240708,121500,10596890,7020,7020,7020,7020,0
20240708,121400,10596890,7020,7020,7020,7020,0
20240708,121300,10596890,7020,7020,7020,7020,0
20240708,121200,10596890,7020,7020,7020,7020,0
20240708,121100,10596890,7020,7020,7020,7020,0
20240708,121000,10596890,7020,7020,7020,7020,0
20240708,120900,10596890,7020,7020,7020,7020,0
20240708,120800,10596890,7020,7020,7020,7020,0
20240708,120700,10596890,7020,7020,7020,7020,0
20240708,120600,10596890,7020,7020,7020,7020,0
20240708,120500,10596890,7020,7020,7020,7020,0
20240708,120400,10596890,7020,7020,7020,7020,0
20240708,120300,10596890,7020,7020,7020,7020,0
20240708,120200,10596890,7020,7020,7020,7020,0
20240708,120100,10596890,7020,7020,7020,7020,0
20240708,120000,10596890,7020,7020,7020,7020,0
20240708,115900,10596890,7020,7020,7020,7020,0
20240708,115800,10596890,7020,7020,7020,7020,0
20240708,115700,10596890,7020,7020,7020,7020,0
20240708,115600,10596890,7020,7020,7020,7020,0
20240708,115500,10596890,7020,7020,7020,7020,0
20240708,115400,10596890,7020,7020,7020,7020,0
20240708,115300,10596890,7020,7020,7020,7020,0
20240708,115200,10596890,7020,7020,7020,7020,0
20240708,115100,10596890,7020,7020,7020,7020,0
20240708,115000,10596890,7020,7020,7020,7020,0
20240708,114900,10596890,7020,7020,7020,7020,0
20240708,114800,10596890,7020,7020,7020,7020,0
20240708,114700,10596890,7020,7020,7020,7020,0
20240708,114600,10596890,7020,7020,7020,7020,0
20240708,114500,10596890,7020,7020,7020,7020,0
20240708,114400,10596890,7020,7020,7020,7020,0
20240708,114300,10596890,7020,7020,7020,7020,0
20240708,114200,10596890,7020,7020,7020,7020,0
20240708,114100,10596890,7020,7020,7020,7020,0
20240708,114000,10596890,7020,7020,7020,7020,0
20240708,113900,10596890,7020,7020,7020,7020,0
20240708,113800,10596890,7020,7020,7020,7020,0
20240708,113700,10596890,7020,7020,7020,7020,0
20240708,113600,10596890,7020,7020,7020,7020,0
20240708,113500,10596890,7020,7020,7020,7020,0
20240708,113400,10596890,7020,7020,7020,7020,0
20240708,113300,10596890,7020,7020,7020,7020,0
20240708,113200,10596890,7020,7020,7020,7020,0
20240708,113100,10596890,7020,7020,7020,7020,0
20240708,113000,10596890,7020,7020,7020,7020,0
20240708,112900,10596890,7020,7020,7020,7020,0
20240708,112800,10596890,7020,7020,7020,7020,0
20240708,112700,10596890,7020,7020,7020,7020,0
20240708,112600,10596890,7020,7020,7020,7020,0
20240708,112500,10596890,7020,7020,7020,7020,0
20240708,112400,10596890,7020,7020,7020,7020,0
20240708,112300,10596890,7020,7020,7020,7020,0
20240708,112200,10596890,7020,7020,7020,7020,0
20240708,112100,10596890,7020,7020,7020,7020,0
20240708,112000,10596890,7020,7020,7020,7020,0
20240708,111900,10596890,7020,7020,7020,7020,0
20240708,111800,10596890,7020,7020,7020,7020,0
20240708,111700,10596890,7020,7020,7020,7020,0
20240708,111600,10596890,7020,7020,7020,7020,0
20240708,111500,10596890,7020,7020,7020,7020,0
20240708,111400,10596890,7020,7020,7020,7020,0
20240708,111300,10596890,7020,7020,7020,7020,0
20240708,111200,10596890,7020,7020,7020,7020,0
20240708,111100,10596890,7020,7020,7020,7020,0
20240708,111000,10596890,7020,7020,7020,7020,0
20240708,110900,10596890,7020,7020,7020,7020,0
20240708,110800,10596890,7020,7020,7020,7020,0
20240708,110700,10596890,7020,7020,7020,7020,0
20240708,110600,10596890,7020,7020,7020,7020,0
20240708,110500,10596890,7020,7020,7020,7020,0
20240708,110400,10596890,7020,7020,7020,7020,0
20240708,110300,10596890,7020,7020,7020,7020,0
20240708,110200,10596890,7020,7020,7020,7020,0
20240708,110100,10596890,7020,6930,7020,6930,2
20240708,110000,10582940,7040,7040,7040,7040,0
20240708,105900,10582940,7040,7040,7040,7040,0
20240708,105800,10582940,7040,7040,7040,7040,0
20240708,105700,10582940,7040,7040,7040,7040,0
20240708,105600,10582940,7040,7040,7040,7040,0
20240708,105500,10582940,7040,7040,7040,7040,0
20240708,105400,10582940,7040,7040,7040,7040,0
20240708,105300,10582940,7040,7040,7040,7040,0
20240708,105200,10582940,7040,7040,7040,7040,0
20240708,105100,10582940,7040,7040,7040,7040,0
20240708,105000,10582940,7040,7040,7040,7040,0
20240708,104900,10582940,7040,7040,7040,7040,0
20240708,104800,10582940,7040,7040,7040,7040,0
20240708,104700,10582940,7040,7040,7040,7040,0
20240708,104600,10582940,7040,7040,7040,7040,0
20240708,104500,10582940,7040,7040,7040,7040,0
20240708,104400,10582940,7040,7040,7040,7040,0
20240708,104300,10582940,7040,7040,7040,7040,0
20240708,104200,10582940,7040,7040,7040,7040,0
20240708,104100,10582940,7040,7040,7040,7040,0
20240708,104000,10582940,7040,7040,7040,7040,0
20240708,103900,10582940,7040,7040,7040,7040,0
20240708,103800,10582940,7040,7040,7040,7040,0
20240708,103700,10582940,7040,7040,7040,7040,0
20240708,103600,10582940,7040,7040,7040,7040,0
20240708,103500,10582940,7040,7040,7040,7040,0
20240708,103400,10582940,7040,7040,7040,7040,0
20240708,103300,10582940,7040,7040,7040,7040,0
20240708,103200,10582940,7040,7040,7040,7040,0
20240708,103100,10582940,7040,7040,7040,7040,0
20240708,103000,10582940,7040,7040,7040,7040,0
20240708,102900,10582940,7040,7040,7040,7040,0
20240708,102800,10582940,7040,7040,7040,7040,0
20240708,102700,10582940,7040,7040,7040,7040,0
20240708,102600,10582940,7040,7040,7040,7040,0
20240708,102500,10582940,7040,7040,7040,7040,0
20240708,102400,10582940,7040,7040,7040,7040,0
20240708,102300,10582940,7040,7040,7040,7040,0
20240708,102200,10582940,7040,7040,7040,7040,0
20240708,102100,10582940,7040,7040,7040,7040,0
20240708,102000,10582940,7040,7040,7040,7040,0
20240708,101900,10582940,7040,7040,7040,7040,0
20240708,101800,10582940,7040,7040,7040,7040,0
20240708,101700,10582940,7040,7040,7040,7040,0
20240708,101600,10582940,7040,7040,7040,7040,0
20240708,101500,10582940,7040,7040,7040,7040,0
20240708,101400,10582940,7040,7040,7040,7040,0
20240708,101300,10582940,7040,7040,7040,7040,0
20240708,101200,10582940,7040,7040,7040,7040,0
20240708,101100,10582940,7040,7040,7040,7040,0
20240708,101000,10582940,7040,7040,7040,7040,0
20240708,100900,10582940,7040,7040,7040,7040,0
20240708,100800,10582940,7040,7040,7040,7040,0
20240708,100700,10582940,7040,7040,7040,7040,0
20240708,100600,10582940,7040,7040,7040,7040,0
20240708,100500,10582940,7040,7040,7040,7040,0
20240708,100400,10582940,7040,7040,7040,7040,0
20240708,100300,10582940,7040,6980,7040,6980,113
20240708,100200,9790480,6960,6960,6960,6960,0
20240708,100100,9790480,6960,6960,6960,6960,30
20240708,100000,9581680,6960,6960,6960,6960,0
20240708,095900,9581680,6960,6960,6960,6960,0
20240708,095800,9581680,6960,6960,6960,6960,0
20240708,095700,9581680,6960,6960,6960,6960,0
20240708,095600,9581680,6960,6960,6960,6960,0
20240708,095500,9581680,6960,6960,6960,6960,0
20240708,095400,9581680,6960,6960,6960,6960,0
20240708,095300,9581680,6960,6960,6960,6960,0
20240708,095200,9581680,6960,6960,6960,6960,0
20240708,095100,9581680,6960,6960,6960,6960,0
20240708,095000,9581680,6960,6960,6960,6960,0
20240708,094900,9581680,6960,6960,6960,6960,0
20240708,094800,9581680,6960,6960,6960,6960,0
20240708,094700,9581680,6960,6960,6960,6960,0
20240708,094600,9581680,6960,6960,6960,6960,0
20240708,094500,9581680,6960,6960,6960,6960,0
20240708,094400,9581680,6960,6960,6960,6960,0
20240708,094300,9581680,6960,6960,6960,6960,0
20240708,094200,9581680,6960,6960,6960,6960,0
20240708,094100,9581680,6960,6960,6960,6960,0
20240708,094000,9581680,6960,6960,6960,6960,0
20240708,093900,9581680,6960,6960,6960,6960,0
20240708,093800,9581680,6960,6920,6960,6920,2
20240708,093700,9567800,6920,6920,6920,6920,0
20240708,093600,9567800,6920,6920,6920,6920,0
20240708,093500,9567800,6920,6920,6920,6920,0
20240708,093400,9567800,6920,6920,6920,6920,0
20240708,093300,9567800,6920,6920,6920,6920,0
20240708,093200,9567800,6920,6920,6920,6920,0
20240708,093100,9567800,6920,6920,6920,6920,0
20240708,093000,9567800,6920,6920,6920,6920,0
20240708,092900,9567800,6920,6950,6950,6910,370
20240708,092800,7003670,7020,7020,7020,7020,0
20240708,092700,7003670,7020,7020,7020,7020,0
20240708,092600,7003670,7020,7020,7020,7020,0
20240708,092500,7003670,7020,7020,7020,7020,0
20240708,092400,7003670,7020,7020,7020,7020,0
20240708,092300,7003670,7020,7020,7020,7020,0
20240708,092200,7003670,7020,7020,7020,7020,0
20240708,092100,7003670,7020,7020,7020,7020,0
20240708,092000,7003670,7020,7020,7020,7020,0
20240708,091900,7003670,7020,6980,7020,6950,1002
20240708,091800,21010,7040,7040,7040,7040,0
20240708,091700,21010,7040,7040,7040,7040,0
20240708,091600,21010,7040,6980,7040,6980,2
20240708,091500,6990,6990,6990,6990,6990,1
20240708,091400,0,7040,7040,7040,7040,0
20240708,091300,0,7040,7040,7040,7040,0
20240708,091200,0,7040,7040,7040,7040,0
20240708,091100,0,7040,7040,7040,7040,0
20240708,091000,0,7040,7040,7040,7040,0
20240708,090900,0,7040,7040,7040,7040,0
20240708,090800,0,7040,7040,7040,7040,0
20240708,090700,0,7040,7040,7040,7040,0
20240708,090600,0,7040,7040,7040,7040,0
20240708,090500,0,7040,7040,7040,7040,0
20240708,090400,0,7040,7040,7040,7040,0
20240708,090300,0,7040,7040,7040,7040,0
20240708,090200,0,7040,7040,7040,7040,0
20240708,090100,0,7040,7040,7040,7040,0
20240708,090000,0,7040,7040,7040,7040,0