KissMeData/153710/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,203400,26334990,6280,6280,6280,6280,409
20240712,203300,26334990,6280,6280,6280,6280,0
20240712,203200,26334990,6280,6280,6280,6280,0
20240712,203100,26334990,6280,6280,6280,6280,0
20240712,203000,26334990,6280,6280,6280,6280,0
20240712,202900,26334990,6280,6280,6280,6280,0
20240712,202800,26334990,6280,6280,6280,6280,0
20240712,202700,26334990,6280,6280,6280,6280,0
20240712,202600,26334990,6280,6280,6280,6280,0
20240712,202500,26334990,6280,6280,6280,6280,0
20240712,202400,26334990,6280,6280,6280,6280,0
20240712,202300,26334990,6280,6280,6280,6280,0
20240712,202200,26334990,6280,6280,6280,6280,0
20240712,202100,26334990,6280,6280,6280,6280,0
20240712,202000,26334990,6280,6280,6280,6280,0
20240712,201900,26334990,6280,6280,6280,6280,0
20240712,201800,26334990,6280,6280,6280,6280,0
20240712,201700,26334990,6280,6280,6280,6280,0
20240712,201600,26334990,6280,6280,6280,6280,0
20240712,201500,26334990,6280,6280,6280,6280,0
20240712,201400,26334990,6280,6280,6280,6280,0
20240712,201300,26334990,6280,6280,6280,6280,0
20240712,201200,26334990,6280,6280,6280,6280,0
20240712,201100,26334990,6280,6280,6280,6280,0
20240712,201000,26334990,6280,6280,6280,6280,0
20240712,200900,26334990,6280,6280,6280,6280,0
20240712,200800,26334990,6280,6280,6280,6280,0
20240712,200700,26334990,6280,6280,6280,6280,0
20240712,200600,26334990,6280,6280,6280,6280,0
20240712,200500,26334990,6280,6280,6280,6280,0
20240712,200400,26334990,6280,6280,6280,6280,409
20240712,200300,26334990,6280,6280,6280,6280,0
20240712,200200,26334990,6280,6280,6280,6280,0
20240712,200100,26334990,6280,6280,6280,6280,0
20240712,200000,26334990,6280,6280,6280,6280,0
20240712,195900,26334990,6280,6280,6280,6280,0
20240712,195800,26334990,6280,6280,6280,6280,0
20240712,195700,26334990,6280,6280,6280,6280,0
20240712,195600,26334990,6280,6280,6280,6280,0
20240712,195500,26334990,6280,6280,6280,6280,0
20240712,195400,26334990,6280,6280,6280,6280,0
20240712,195300,26334990,6280,6280,6280,6280,0
20240712,195200,26334990,6280,6280,6280,6280,0
20240712,195100,26334990,6280,6280,6280,6280,0
20240712,195000,26334990,6280,6280,6280,6280,0
20240712,194900,26334990,6280,6280,6280,6280,0
20240712,194800,26334990,6280,6280,6280,6280,0
20240712,194700,26334990,6280,6280,6280,6280,0
20240712,194600,26334990,6280,6280,6280,6280,0
20240712,194500,26334990,6280,6280,6280,6280,0
20240712,194400,26334990,6280,6280,6280,6280,0
20240712,194300,26334990,6280,6280,6280,6280,0
20240712,194200,26334990,6280,6280,6280,6280,0
20240712,194100,26334990,6280,6280,6280,6280,0
20240712,194000,26334990,6280,6280,6280,6280,0
20240712,193900,26334990,6280,6280,6280,6280,0
20240712,193800,26334990,6280,6280,6280,6280,0
20240712,193700,26334990,6280,6280,6280,6280,0
20240712,193600,26334990,6280,6280,6280,6280,0
20240712,193500,26334990,6280,6280,6280,6280,0
20240712,193400,26334990,6280,6280,6280,6280,409
20240712,193300,26334990,6280,6280,6280,6280,0
20240712,193200,26334990,6280,6280,6280,6280,0
20240712,193100,26334990,6280,6280,6280,6280,0
20240712,193000,26334990,6280,6280,6280,6280,0
20240712,192900,26334990,6280,6280,6280,6280,0
20240712,192800,26334990,6280,6280,6280,6280,0
20240712,192700,26334990,6280,6280,6280,6280,0
20240712,192600,26334990,6280,6280,6280,6280,0
20240712,192500,26334990,6280,6280,6280,6280,0
20240712,192400,26334990,6280,6280,6280,6280,0
20240712,192300,26334990,6280,6280,6280,6280,0
20240712,192200,26334990,6280,6280,6280,6280,0
20240712,192100,26334990,6280,6280,6280,6280,0
20240712,192000,26334990,6280,6280,6280,6280,0
20240712,191900,26334990,6280,6280,6280,6280,0
20240712,191800,26334990,6280,6280,6280,6280,0
20240712,191700,26334990,6280,6280,6280,6280,0
20240712,191600,26334990,6280,6280,6280,6280,0
20240712,191500,26334990,6280,6280,6280,6280,0
20240712,191400,26334990,6280,6280,6280,6280,0
20240712,191300,26334990,6280,6280,6280,6280,0
20240712,191200,26334990,6280,6280,6280,6280,0
20240712,191100,26334990,6280,6280,6280,6280,0
20240712,191000,26334990,6280,6280,6280,6280,0
20240712,190900,26334990,6280,6280,6280,6280,0
20240712,190800,26334990,6280,6280,6280,6280,0
20240712,190700,26334990,6280,6280,6280,6280,0
20240712,190600,26334990,6280,6280,6280,6280,0
20240712,190500,26334990,6280,6280,6280,6280,0
20240712,190400,26334990,6280,6280,6280,6280,409
20240712,190300,26334990,6280,6280,6280,6280,0
20240712,190200,26334990,6280,6280,6280,6280,0
20240712,190100,26334990,6280,6280,6280,6280,0
20240712,190000,26334990,6280,6280,6280,6280,0
20240712,185900,26334990,6280,6280,6280,6280,0
20240712,185800,26334990,6280,6280,6280,6280,0
20240712,185700,26334990,6280,6280,6280,6280,0
20240712,185600,26334990,6280,6280,6280,6280,0
20240712,185500,26334990,6280,6280,6280,6280,0
20240712,185400,26334990,6280,6280,6280,6280,0
20240712,185300,26334990,6280,6280,6280,6280,0
20240712,185200,26334990,6280,6280,6280,6280,0
20240712,185100,26334990,6280,6280,6280,6280,0
20240712,185000,26334990,6280,6280,6280,6280,0
20240712,184900,26334990,6280,6280,6280,6280,0
20240712,184800,26334990,6280,6280,6280,6280,0
20240712,184700,26334990,6280,6280,6280,6280,0
20240712,184600,26334990,6280,6280,6280,6280,0
20240712,184500,26334990,6280,6280,6280,6280,0
20240712,184400,26334990,6280,6280,6280,6280,0
20240712,184300,26334990,6280,6280,6280,6280,0
20240712,184200,26334990,6280,6280,6280,6280,0
20240712,184100,26334990,6280,6280,6280,6280,0
20240712,184000,26334990,6280,6280,6280,6280,0
20240712,183900,26334990,6280,6280,6280,6280,0
20240712,183800,26334990,6280,6280,6280,6280,0
20240712,183700,26334990,6280,6280,6280,6280,0
20240712,183600,26334990,6280,6280,6280,6280,0
20240712,183500,26334990,6280,6280,6280,6280,0
20240712,183400,26334990,6280,6280,6280,6280,409
20240712,183300,26334990,6280,6280,6280,6280,0
20240712,183200,26334990,6280,6280,6280,6280,0
20240712,183100,26334990,6280,6280,6280,6280,0
20240712,183000,26334990,6280,6280,6280,6280,0
20240712,182900,26334990,6280,6280,6280,6280,0
20240712,182800,26334990,6280,6280,6280,6280,0
20240712,182700,26334990,6280,6280,6280,6280,0
20240712,182600,26334990,6280,6280,6280,6280,0
20240712,182500,26334990,6280,6280,6280,6280,0
20240712,182400,26334990,6280,6280,6280,6280,0
20240712,182300,26334990,6280,6280,6280,6280,0
20240712,182200,26334990,6280,6280,6280,6280,0
20240712,182100,26334990,6280,6280,6280,6280,0
20240712,182000,26334990,6280,6280,6280,6280,0
20240712,181900,26334990,6280,6280,6280,6280,0
20240712,181800,26334990,6280,6280,6280,6280,0
20240712,181700,26334990,6280,6280,6280,6280,0
20240712,181600,26334990,6280,6280,6280,6280,0
20240712,181500,26334990,6280,6280,6280,6280,0
20240712,181400,26334990,6280,6280,6280,6280,0
20240712,181300,26334990,6280,6280,6280,6280,0
20240712,181200,26334990,6280,6280,6280,6280,0
20240712,181100,26334990,6280,6280,6280,6280,0
20240712,181000,26334990,6280,6280,6280,6280,0
20240712,180900,26334990,6280,6280,6280,6280,0
20240712,180800,26334990,6280,6280,6280,6280,0
20240712,180700,26334990,6280,6280,6280,6280,0
20240712,180600,26334990,6280,6280,6280,6280,0
20240712,180500,26334990,6280,6280,6280,6280,0
20240712,180400,26334990,6280,6280,6280,6280,409
20240712,180300,26334990,6280,6280,6280,6280,0
20240712,180200,26334990,6280,6280,6280,6280,0
20240712,180100,26334990,6280,6280,6280,6280,0
20240712,180000,26334990,6280,6280,6280,6280,0
20240712,175900,26334990,6280,6280,6280,6280,0
20240712,175800,26334990,6280,6280,6280,6280,0
20240712,175700,26334990,6280,6280,6280,6280,0
20240712,175600,26334990,6280,6280,6280,6280,0
20240712,175500,26334990,6280,6280,6280,6280,0
20240712,175400,26334990,6280,6280,6280,6280,0
20240712,175300,26334990,6280,6280,6280,6280,0
20240712,175200,26334990,6280,6280,6280,6280,0
20240712,175100,26334990,6280,6280,6280,6280,0
20240712,175000,26334990,6280,6280,6280,6280,0
20240712,174900,26334990,6280,6280,6280,6280,0
20240712,174800,26334990,6280,6280,6280,6280,0
20240712,174700,26334990,6280,6280,6280,6280,0
20240712,174600,26334990,6280,6280,6280,6280,0
20240712,174500,26334990,6280,6280,6280,6280,0
20240712,174400,26334990,6280,6280,6280,6280,0
20240712,174300,26334990,6280,6280,6280,6280,0
20240712,174200,26334990,6280,6280,6280,6280,0
20240712,174100,26334990,6280,6280,6280,6280,0
20240712,174000,26334990,6280,6280,6280,6280,0
20240712,173900,26334990,6280,6280,6280,6280,0
20240712,173800,26334990,6280,6280,6280,6280,0
20240712,173700,26334990,6280,6280,6280,6280,0
20240712,173600,26334990,6280,6280,6280,6280,0
20240712,173500,26334990,6280,6280,6280,6280,0
20240712,173400,26334990,6280,6280,6280,6280,409
20240712,173300,26334990,6280,6280,6280,6280,0
20240712,173200,26334990,6280,6280,6280,6280,0
20240712,173100,26334990,6280,6280,6280,6280,0
20240712,173000,26334990,6280,6280,6280,6280,0
20240712,172900,26334990,6280,6280,6280,6280,0
20240712,172800,26334990,6280,6280,6280,6280,0
20240712,172700,26334990,6280,6280,6280,6280,0
20240712,172600,26334990,6280,6280,6280,6280,0
20240712,172500,26334990,6280,6280,6280,6280,0
20240712,172400,26334990,6280,6280,6280,6280,0
20240712,172300,26334990,6280,6280,6280,6280,0
20240712,172200,26334990,6280,6280,6280,6280,0
20240712,172100,26334990,6280,6280,6280,6280,0
20240712,172000,26334990,6280,6280,6280,6280,0
20240712,171900,26334990,6280,6280,6280,6280,0
20240712,171800,26334990,6280,6280,6280,6280,0
20240712,171700,26334990,6280,6280,6280,6280,0
20240712,171600,26334990,6280,6280,6280,6280,0
20240712,171500,26334990,6280,6280,6280,6280,0
20240712,171400,26334990,6280,6280,6280,6280,0
20240712,171300,26334990,6280,6280,6280,6280,0
20240712,171200,26334990,6280,6280,6280,6280,0
20240712,171100,26334990,6280,6280,6280,6280,0
20240712,171000,26334990,6280,6280,6280,6280,0
20240712,170900,26334990,6280,6280,6280,6280,0
20240712,170800,26334990,6280,6280,6280,6280,0
20240712,170700,26334990,6280,6280,6280,6280,0
20240712,170600,26334990,6280,6280,6280,6280,0
20240712,170500,26334990,6280,6280,6280,6280,0
20240712,170400,26334990,6280,6280,6280,6280,409
20240712,170300,26334990,6280,6280,6280,6280,0
20240712,170200,26334990,6280,6280,6280,6280,0
20240712,170100,26334990,6280,6280,6280,6280,0
20240712,170000,26334990,6280,6280,6280,6280,0
20240712,165900,26334990,6280,6280,6280,6280,0
20240712,165800,26334990,6280,6280,6280,6280,0
20240712,165700,26334990,6280,6280,6280,6280,0
20240712,165600,26334990,6280,6280,6280,6280,0
20240712,165500,26334990,6280,6280,6280,6280,0
20240712,165400,26334990,6280,6280,6280,6280,0
20240712,165300,26334990,6280,6280,6280,6280,0
20240712,165200,26334990,6280,6280,6280,6280,0
20240712,165100,26334990,6280,6280,6280,6280,0
20240712,165000,26334990,6280,6280,6280,6280,0
20240712,164900,26334990,6280,6280,6280,6280,0
20240712,164800,26334990,6280,6280,6280,6280,0
20240712,164700,26334990,6280,6280,6280,6280,0
20240712,164600,26334990,6280,6280,6280,6280,0
20240712,164500,26334990,6280,6280,6280,6280,0
20240712,164400,26334990,6280,6280,6280,6280,0
20240712,164300,26334990,6280,6280,6280,6280,0
20240712,164200,26334990,6280,6280,6280,6280,0
20240712,164100,26334990,6280,6280,6280,6280,0
20240712,164000,26334990,6280,6280,6280,6280,0
20240712,163900,26334990,6280,6280,6280,6280,0
20240712,163800,26334990,6280,6280,6280,6280,0
20240712,163700,26334990,6280,6280,6280,6280,0
20240712,163600,26334990,6280,6280,6280,6280,0
20240712,163500,26334990,6280,6280,6280,6280,0
20240712,163400,26334990,6280,6280,6280,6280,409
20240712,163300,26334990,6280,6280,6280,6280,0
20240712,163200,26334990,6280,6280,6280,6280,0
20240712,163100,26334990,6280,6280,6280,6280,0
20240712,163000,26334990,6280,6280,6280,6280,0
20240712,162900,26334990,6280,6280,6280,6280,0
20240712,162800,26334990,6280,6280,6280,6280,0
20240712,162700,26334990,6280,6280,6280,6280,0
20240712,162600,26334990,6280,6280,6280,6280,0
20240712,162500,26334990,6280,6280,6280,6280,0
20240712,162400,26334990,6280,6280,6280,6280,0
20240712,162300,26334990,6280,6280,6280,6280,0
20240712,162200,26334990,6280,6280,6280,6280,0
20240712,162100,26334990,6280,6280,6280,6280,0
20240712,162000,26334990,6280,6280,6280,6280,0
20240712,161900,26334990,6280,6280,6280,6280,0
20240712,161800,26334990,6280,6280,6280,6280,0
20240712,161700,26334990,6280,6280,6280,6280,0
20240712,161600,26334990,6280,6280,6280,6280,0
20240712,161500,26334990,6280,6280,6280,6280,0
20240712,161400,26334990,6280,6280,6280,6280,0
20240712,161300,26334990,6280,6280,6280,6280,0
20240712,161200,26334990,6280,6280,6280,6280,0
20240712,161100,26334990,6280,6280,6280,6280,0
20240712,161000,26334990,6280,6280,6280,6280,0
20240712,160900,26334990,6280,6280,6280,6280,0
20240712,160800,26334990,6280,6280,6280,6280,0
20240712,160700,26334990,6280,6280,6280,6280,0
20240712,160600,26334990,6280,6280,6280,6280,0
20240712,160500,26334990,6280,6280,6280,6280,0
20240712,160400,26334990,6280,6280,6280,6280,409
20240712,160300,26334990,6280,6280,6280,6280,0
20240712,160200,26334990,6280,6280,6280,6280,0
20240712,160100,26334990,6280,6280,6280,6280,0
20240712,160000,26334990,6280,6280,6280,6280,0
20240712,155900,26334990,6280,6280,6280,6280,0
20240712,155800,26334990,6280,6280,6280,6280,0
20240712,155700,26334990,6280,6280,6280,6280,0
20240712,155600,26334990,6280,6280,6280,6280,0
20240712,155500,26334990,6280,6280,6280,6280,0
20240712,155400,26334990,6280,6280,6280,6280,0
20240712,155300,26334990,6280,6280,6280,6280,0
20240712,155200,26334990,6280,6280,6280,6280,0
20240712,155100,26334990,6280,6280,6280,6280,0
20240712,155000,26334990,6280,6280,6280,6280,0
20240712,154900,26334990,6280,6280,6280,6280,0
20240712,154800,26334990,6280,6280,6280,6280,0
20240712,154700,26334990,6280,6280,6280,6280,0
20240712,154600,26334990,6280,6280,6280,6280,0
20240712,154500,26334990,6280,6280,6280,6280,0
20240712,154400,26334990,6280,6280,6280,6280,0
20240712,154300,26334990,6280,6280,6280,6280,0
20240712,154200,26334990,6280,6280,6280,6280,0
20240712,154100,26334990,6280,6280,6280,6280,0
20240712,154000,26334990,6280,6280,6280,6280,0
20240712,153900,26334990,6280,6280,6280,6280,0
20240712,153800,26334990,6280,6280,6280,6280,0
20240712,153700,26334990,6280,6280,6280,6280,0
20240712,153600,26334990,6280,6280,6280,6280,0
20240712,153500,26334990,6280,6280,6280,6280,0
20240712,153400,26334990,6280,6280,6280,6280,409
20240712,153300,26334990,6280,6280,6280,6280,0
20240712,153200,26334990,6280,6280,6280,6280,0
20240712,153100,26334990,6280,6280,6280,6280,0
20240712,153000,26334990,6280,6280,6280,6280,409
20240712,152900,23766470,6240,6240,6240,6240,0
20240712,152800,23766470,6240,6240,6240,6240,0
20240712,152700,23766470,6240,6240,6240,6240,0
20240712,152600,23766470,6240,6240,6240,6240,0
20240712,152500,23766470,6240,6240,6240,6240,0
20240712,152400,23766470,6240,6240,6240,6240,0
20240712,152300,23766470,6240,6240,6240,6240,0
20240712,152200,23766470,6240,6240,6240,6240,0
20240712,152100,23766470,6240,6240,6240,6240,0
20240712,152000,23766470,6240,6240,6240,6240,0
20240712,151900,23766470,6240,6240,6240,6240,2
20240712,151800,23753990,6240,6240,6240,6240,0
20240712,151700,23753990,6240,6240,6240,6240,0
20240712,151600,23753990,6240,6240,6240,6240,0
20240712,151500,23753990,6240,6240,6240,6240,0
20240712,151400,23753990,6240,6240,6240,6240,2
20240712,151300,23741510,6210,6210,6210,6210,0
20240712,151200,23741510,6210,6210,6210,6210,0
20240712,151100,23741510,6210,6210,6210,6210,0
20240712,151000,23741510,6210,6210,6210,6210,13
20240712,150900,23660780,6230,6230,6230,6230,0
20240712,150800,23660780,6230,6230,6230,6230,0
20240712,150700,23660780,6230,6230,6230,6230,0
20240712,150600,23660780,6230,6230,6230,6230,0
20240712,150500,23660780,6230,6230,6230,6230,0
20240712,150400,23660780,6230,6230,6230,6230,0
20240712,150300,23660780,6230,6230,6230,6230,0
20240712,150200,23660780,6230,6230,6230,6230,0
20240712,150100,23660780,6230,6230,6230,6230,0
20240712,150000,23660780,6230,6230,6230,6230,0
20240712,145900,23660780,6230,6230,6230,6230,0
20240712,145800,23660780,6230,6230,6230,6230,0
20240712,145700,23660780,6230,6230,6230,6230,0
20240712,145600,23660780,6230,6230,6230,6230,0
20240712,145500,23660780,6230,6230,6230,6230,0
20240712,145400,23660780,6230,6230,6230,6230,0
20240712,145300,23660780,6230,6230,6230,6230,0
20240712,145200,23660780,6230,6230,6230,6230,0
20240712,145100,23660780,6230,6230,6230,6230,0
20240712,145000,23660780,6230,6230,6230,6230,32
20240712,144900,23461420,6220,6220,6220,6220,0
20240712,144800,23461420,6220,6220,6220,6220,0
20240712,144700,23461420,6220,6220,6220,6220,0
20240712,144600,23461420,6220,6220,6220,6220,0
20240712,144500,23461420,6220,6220,6220,6220,0
20240712,144400,23461420,6220,6220,6220,6220,0
20240712,144300,23461420,6220,6220,6220,6220,0
20240712,144200,23461420,6220,6220,6220,6220,0
20240712,144100,23461420,6220,6220,6220,6220,0
20240712,144000,23461420,6220,6220,6220,6220,483
20240712,143900,20457160,6220,6220,6220,6220,0
20240712,143800,20457160,6220,6220,6220,6220,0
20240712,143700,20457160,6220,6220,6220,6220,0
20240712,143600,20457160,6220,6220,6220,6220,0
20240712,143500,20457160,6220,6220,6220,6220,0
20240712,143400,20457160,6220,6220,6220,6220,2
20240712,143300,20444720,6220,6220,6220,6220,2
20240712,143200,20432280,6200,6200,6200,6200,9
20240712,143100,20376480,6230,6230,6230,6230,0
20240712,143000,20376480,6230,6230,6230,6230,25
20240712,142900,20220730,6230,6230,6230,6230,0
20240712,142800,20220730,6230,6230,6230,6230,0
20240712,142700,20220730,6230,6230,6230,6230,0
20240712,142600,20220730,6230,6220,6230,6220,16
20240712,142500,20121200,6220,6220,6220,6220,0
20240712,142400,20121200,6220,6230,6230,6220,5
20240712,142300,20090080,6200,6200,6200,6200,0
20240712,142200,20090080,6200,6200,6200,6200,3
20240712,142100,20071480,6230,6230,6230,6230,0
20240712,142000,20071480,6230,6230,6230,6230,0
20240712,141900,20071480,6230,6210,6230,6210,8
20240712,141800,20021720,6230,6230,6230,6230,0
20240712,141700,20021720,6230,6200,6230,6200,15
20240712,141600,19928660,6240,6240,6240,6240,2
20240712,141500,19916180,6240,6240,6240,6240,0
20240712,141400,19916180,6240,6240,6240,6240,0
20240712,141300,19916180,6240,6240,6240,6240,0
20240712,141200,19916180,6240,6240,6240,6240,0
20240712,141100,19916180,6240,6240,6240,6240,0
20240712,141000,19916180,6240,6240,6240,6240,0
20240712,140900,19916180,6240,6240,6240,6240,0
20240712,140800,19916180,6240,6240,6240,6240,0
20240712,140700,19916180,6240,6240,6240,6240,0
20240712,140600,19916180,6240,6230,6240,6230,200
20240712,140500,18670150,6100,6100,6100,6100,0
20240712,140400,18670150,6100,6100,6100,6100,0
20240712,140300,18670150,6100,6100,6100,6100,0
20240712,140200,18670150,6100,6100,6100,6100,0
20240712,140100,18670150,6100,6100,6100,6100,0
20240712,140000,18670150,6100,6100,6100,6100,0
20240712,135900,18670150,6100,6100,6100,6100,0
20240712,135800,18670150,6100,6100,6100,6100,0
20240712,135700,18670150,6100,6100,6100,6100,0
20240712,135600,18670150,6100,6100,6100,6100,0
20240712,135500,18670150,6100,6100,6100,6100,0
20240712,135400,18670150,6100,6100,6100,6100,0
20240712,135300,18670150,6100,6100,6100,6100,0
20240712,135200,18670150,6100,6100,6100,6100,0
20240712,135100,18670150,6100,6100,6100,6100,0
20240712,135000,18670150,6100,6100,6100,6100,0
20240712,134900,18670150,6100,6230,6230,6100,634
20240712,134800,14794070,6240,6240,6240,6240,0
20240712,134700,14794070,6240,6240,6240,6240,0
20240712,134600,14794070,6240,6240,6240,6240,0
20240712,134500,14794070,6240,6240,6240,6240,0
20240712,134400,14794070,6240,6240,6240,6240,0
20240712,134300,14794070,6240,6240,6240,6240,2
20240712,134200,14781590,6280,6280,6280,6280,0
20240712,134100,14781590,6280,6280,6280,6280,0
20240712,134000,14781590,6280,6280,6280,6280,0
20240712,133900,14781590,6280,6280,6280,6280,0
20240712,133800,14781590,6280,6280,6280,6280,0
20240712,133700,14781590,6280,6280,6280,6280,0
20240712,133600,14781590,6280,6280,6280,6280,0
20240712,133500,14781590,6280,6280,6280,6280,0
20240712,133400,14781590,6280,6280,6280,6280,0
20240712,133300,14781590,6280,6280,6280,6280,0
20240712,133200,14781590,6280,6280,6280,6280,0
20240712,133100,14781590,6280,6280,6280,6280,0
20240712,133000,14781590,6280,6280,6280,6280,0
20240712,132900,14781590,6280,6280,6280,6280,0
20240712,132800,14781590,6280,6280,6280,6280,0
20240712,132700,14781590,6280,6280,6280,6280,0
20240712,132600,14781590,6280,6280,6280,6280,0
20240712,132500,14781590,6280,6240,6280,6230,7
20240712,132400,14737840,6280,6280,6280,6280,0
20240712,132300,14737840,6280,6280,6280,6280,0
20240712,132200,14737840,6280,6280,6280,6280,0
20240712,132100,14737840,6280,6280,6280,6280,0
20240712,132000,14737840,6280,6280,6280,6280,0
20240712,131900,14737840,6280,6280,6280,6280,0
20240712,131800,14737840,6280,6280,6280,6280,0
20240712,131700,14737840,6280,6280,6280,6280,0
20240712,131600,14737840,6280,6280,6280,6280,0
20240712,131500,14737840,6280,6280,6280,6280,0
20240712,131400,14737840,6280,6280,6280,6280,0
20240712,131300,14737840,6280,6280,6280,6280,0
20240712,131200,14737840,6280,6280,6280,6280,0
20240712,131100,14737840,6280,6280,6280,6280,0
20240712,131000,14737840,6280,6280,6280,6280,0
20240712,130900,14737840,6280,6280,6280,6280,0
20240712,130800,14737840,6280,6280,6280,6280,0
20240712,130700,14737840,6280,6280,6280,6280,0
20240712,130600,14737840,6280,6280,6280,6280,0
20240712,130500,14737840,6280,6280,6280,6280,0
20240712,130400,14737840,6280,6280,6280,6280,0
20240712,130300,14737840,6280,6280,6280,6280,0
20240712,130200,14737840,6280,6280,6280,6280,0
20240712,130100,14737840,6280,6280,6280,6280,0
20240712,130000,14737840,6280,6280,6280,6280,0
20240712,125900,14737840,6280,6280,6280,6280,0
20240712,125800,14737840,6280,6280,6280,6280,0
20240712,125700,14737840,6280,6280,6280,6280,0
20240712,125600,14737840,6280,6280,6280,6280,0
20240712,125500,14737840,6280,6280,6280,6280,0
20240712,125400,14737840,6280,6280,6280,6280,0
20240712,125300,14737840,6280,6280,6280,6280,0
20240712,125200,14737840,6280,6280,6280,6280,0
20240712,125100,14737840,6280,6280,6280,6280,0
20240712,125000,14737840,6280,6280,6280,6280,0
20240712,124900,14737840,6280,6280,6280,6280,1
20240712,124800,14731560,6270,6270,6270,6270,0
20240712,124700,14731560,6270,6270,6270,6270,0
20240712,124600,14731560,6270,6270,6270,6270,0
20240712,124500,14731560,6270,6270,6270,6270,0
20240712,124400,14731560,6270,6270,6270,6270,0
20240712,124300,14731560,6270,6270,6270,6270,10
20240712,124200,14668860,6270,6270,6270,6270,0
20240712,124100,14668860,6270,6270,6270,6270,0
20240712,124000,14668860,6270,6270,6270,6270,0
20240712,123900,14668860,6270,6270,6270,6270,10
20240712,123800,14606160,6290,6290,6290,6290,0
20240712,123700,14606160,6290,6290,6290,6290,0
20240712,123600,14606160,6290,6290,6290,6290,0
20240712,123500,14606160,6290,6290,6290,6290,0
20240712,123400,14606160,6290,6290,6290,6290,0
20240712,123300,14606160,6290,6290,6290,6290,0
20240712,123200,14606160,6290,6290,6290,6290,0
20240712,123100,14606160,6290,6290,6290,6290,1
20240712,123000,14599870,6300,6300,6300,6300,0
20240712,122900,14599870,6300,6300,6300,6300,0
20240712,122800,14599870,6300,6300,6300,6300,0
20240712,122700,14599870,6300,6300,6300,6300,0
20240712,122600,14599870,6300,6300,6300,6300,0
20240712,122500,14599870,6300,6300,6300,6300,0
20240712,122400,14599870,6300,6300,6300,6300,0
20240712,122300,14599870,6300,6300,6300,6300,0
20240712,122200,14599870,6300,6300,6300,6300,0
20240712,122100,14599870,6300,6290,6300,6290,2
20240712,122000,14587280,6300,6290,6300,6290,2
20240712,121900,14574690,6290,6290,6290,6290,10
20240712,121800,14511790,6300,6300,6300,6300,0
20240712,121700,14511790,6300,6300,6300,6300,0
20240712,121600,14511790,6300,6300,6300,6300,0
20240712,121500,14511790,6300,6300,6300,6300,0
20240712,121400,14511790,6300,6300,6300,6300,0
20240712,121300,14511790,6300,6300,6300,6300,0
20240712,121200,14511790,6300,6300,6300,6300,0
20240712,121100,14511790,6300,6300,6300,6300,0
20240712,121000,14511790,6300,6300,6300,6300,0
20240712,120900,14511790,6300,6300,6300,6300,0
20240712,120800,14511790,6300,6300,6300,6300,0
20240712,120700,14511790,6300,6300,6300,6300,0
20240712,120600,14511790,6300,6300,6300,6300,0
20240712,120500,14511790,6300,6300,6300,6300,0
20240712,120400,14511790,6300,6300,6300,6300,0
20240712,120300,14511790,6300,6300,6300,6300,0
20240712,120200,14511790,6300,6300,6300,6300,0
20240712,120100,14511790,6300,6300,6300,6300,0
20240712,120000,14511790,6300,6300,6300,6300,0
20240712,115900,14511790,6300,6300,6300,6300,0
20240712,115800,14511790,6300,6300,6300,6300,0
20240712,115700,14511790,6300,6300,6300,6300,0
20240712,115600,14511790,6300,6300,6300,6300,0
20240712,115500,14511790,6300,6270,6300,6270,4
20240712,115400,14486650,6300,6300,6300,6300,80
20240712,115300,13982650,6300,6300,6300,6300,0
20240712,115200,13982650,6300,6300,6300,6300,0
20240712,115100,13982650,6300,6280,6300,6230,25
20240712,115000,13825840,6240,6280,6280,6240,14
20240712,114900,13738160,6110,6220,6220,6110,500
20240712,114800,10667760,6280,6270,6280,6270,3
20240712,114700,10648940,6220,6220,6220,6220,5
20240712,114600,10617840,6300,6300,6300,6300,0
20240712,114500,10617840,6300,6290,6300,6290,2
20240712,114400,10605250,6190,6190,6190,6190,0
20240712,114300,10605250,6190,6190,6190,6190,0
20240712,114200,10605250,6190,6190,6190,6190,0
20240712,114100,10605250,6190,6190,6190,6190,0
20240712,114000,10605250,6190,6190,6190,6190,0
20240712,113900,10605250,6190,6190,6190,6190,0
20240712,113800,10605250,6190,6190,6190,6190,0
20240712,113700,10605250,6190,6230,6230,6190,71
20240712,113600,10165060,6180,6180,6180,6180,0
20240712,113500,10165060,6180,6180,6180,6180,0
20240712,113400,10165060,6180,6280,6280,6180,900
20240712,113300,4579640,6300,6300,6300,6300,0
20240712,113200,4579640,6300,6300,6300,6300,0
20240712,113100,4579640,6300,6300,6300,6300,0
20240712,113000,4579640,6300,6300,6300,6300,4
20240712,112900,4554440,6340,6340,6340,6340,0
20240712,112800,4554440,6340,6320,6340,6320,4
20240712,112700,4529120,6340,6340,6340,6340,0
20240712,112600,4529120,6340,6330,6340,6330,4
20240712,112500,4503780,6340,6340,6340,6340,0
20240712,112400,4503780,6340,6320,6340,6280,692
20240712,112300,152430,6350,6350,6350,6350,0
20240712,112200,152430,6350,6350,6350,6350,0
20240712,112100,152430,6350,6350,6350,6350,0
20240712,112000,152430,6350,6350,6350,6350,1
20240712,111900,146080,6330,6330,6330,6330,0
20240712,111800,146080,6330,6330,6340,6330,5
20240712,111700,114400,6340,6330,6340,6330,2
20240712,111600,101730,6290,6290,6290,6290,0
20240712,111500,101730,6290,6290,6290,6290,1
20240712,111400,95440,6350,6350,6350,6350,0
20240712,111300,95440,6350,6350,6350,6350,0
20240712,111200,95440,6350,6350,6350,6350,0
20240712,111100,95440,6350,6350,6350,6350,0
20240712,111000,95440,6350,6350,6350,6350,0
20240712,110900,95440,6350,6350,6350,6350,0
20240712,110800,95440,6350,6350,6350,6350,0
20240712,110700,95440,6350,6350,6350,6350,0
20240712,110600,95440,6350,6350,6350,6350,0
20240712,110500,95440,6350,6350,6350,6350,0
20240712,110400,95440,6350,6350,6350,6350,0
20240712,110300,95440,6350,6350,6350,6350,0
20240712,110200,95440,6350,6350,6350,6350,0
20240712,110100,95440,6350,6350,6350,6350,0
20240712,110000,95440,6350,6350,6350,6350,0
20240712,105900,95440,6350,6350,6350,6350,0
20240712,105800,95440,6350,6350,6350,6350,0
20240712,105700,95440,6350,6350,6350,6350,0
20240712,105600,95440,6350,6350,6350,6350,0
20240712,105500,95440,6350,6350,6350,6350,0
20240712,105400,95440,6350,6350,6350,6350,0
20240712,105300,95440,6350,6350,6350,6350,0
20240712,105200,95440,6350,6350,6350,6350,0
20240712,105100,95440,6350,6350,6350,6350,0
20240712,105000,95440,6350,6350,6350,6350,0
20240712,104900,95440,6350,6350,6350,6350,0
20240712,104800,95440,6350,6350,6350,6350,0
20240712,104700,95440,6350,6350,6350,6350,0
20240712,104600,95440,6350,6350,6350,6350,0
20240712,104500,95440,6350,6350,6350,6350,0
20240712,104400,95440,6350,6350,6350,6350,0
20240712,104300,95440,6350,6350,6350,6350,1
20240712,104200,89090,6350,6350,6350,6350,0
20240712,104100,89090,6350,6350,6350,6350,0
20240712,104000,89090,6350,6350,6350,6350,0
20240712,103900,89090,6350,6350,6350,6350,0
20240712,103800,89090,6350,6350,6350,6350,0
20240712,103700,89090,6350,6350,6350,6350,0
20240712,103600,89090,6350,6350,6350,6350,0
20240712,103500,89090,6350,6350,6350,6350,0
20240712,103400,89090,6350,6350,6350,6350,0
20240712,103300,89090,6350,6350,6350,6350,0
20240712,103200,89090,6350,6350,6350,6350,0
20240712,103100,89090,6350,6350,6350,6350,0
20240712,103000,89090,6350,6350,6350,6350,0
20240712,102900,89090,6350,6350,6350,6350,0
20240712,102800,89090,6350,6350,6350,6350,0
20240712,102700,89090,6350,6350,6350,6350,0
20240712,102600,89090,6350,6350,6350,6350,0
20240712,102500,89090,6350,6350,6350,6350,1
20240712,102400,82740,6330,6330,6330,6330,1
20240712,102300,76410,6350,6350,6350,6350,0
20240712,102200,76410,6350,6350,6350,6350,0
20240712,102100,76410,6350,6350,6350,6350,0
20240712,102000,76410,6350,6350,6350,6350,0
20240712,101900,76410,6350,6350,6350,6350,0
20240712,101800,76410,6350,6350,6350,6350,2
20240712,101700,63710,6350,6350,6350,6350,0
20240712,101600,63710,6350,6350,6350,6350,0
20240712,101500,63710,6350,6350,6350,6350,1
20240712,101400,57360,6360,6360,6360,6360,0
20240712,101300,57360,6360,6360,6360,6360,0
20240712,101200,57360,6360,6360,6360,6360,0
20240712,101100,57360,6360,6360,6360,6360,0
20240712,101000,57360,6360,6360,6360,6360,0
20240712,100900,57360,6360,6360,6360,6360,0
20240712,100800,57360,6360,6360,6360,6360,2
20240712,100700,44640,6370,6370,6370,6370,0
20240712,100600,44640,6370,6370,6370,6370,0
20240712,100500,44640,6370,6370,6370,6370,0
20240712,100400,44640,6370,6370,6370,6370,0
20240712,100300,44640,6370,6370,6370,6370,0
20240712,100200,44640,6370,6370,6370,6370,2
20240712,100100,31900,6370,6370,6370,6370,0
20240712,100000,31900,6370,6370,6370,6370,0
20240712,095900,31900,6370,6370,6370,6370,0
20240712,095800,31900,6370,6370,6370,6370,0
20240712,095700,31900,6370,6370,6370,6370,0
20240712,095600,31900,6370,6370,6370,6370,1
20240712,095500,25530,6370,6370,6370,6370,0
20240712,095400,25530,6370,6370,6370,6370,0
20240712,095300,25530,6370,6370,6370,6370,0
20240712,095200,25530,6370,6370,6370,6370,0
20240712,095100,25530,6370,6370,6370,6370,0
20240712,095000,25530,6370,6370,6370,6370,0
20240712,094900,25530,6370,6370,6370,6370,0
20240712,094800,25530,6370,6370,6370,6370,0
20240712,094700,25530,6370,6370,6370,6370,0
20240712,094600,25530,6370,6370,6370,6370,0
20240712,094500,25530,6370,6370,6370,6370,1
20240712,094400,19160,6370,6370,6370,6370,0
20240712,094300,19160,6370,6370,6370,6370,1
20240712,094200,12790,6380,6380,6380,6380,0
20240712,094100,12790,6380,6380,6380,6380,0
20240712,094000,12790,6380,6380,6380,6380,0
20240712,093900,12790,6380,6380,6380,6380,0
20240712,093800,12790,6380,6380,6380,6380,0
20240712,093700,12790,6380,6380,6380,6380,0
20240712,093600,12790,6380,6380,6380,6380,0
20240712,093500,12790,6380,6380,6380,6380,0
20240712,093400,12790,6380,6380,6380,6380,0
20240712,093300,12790,6380,6380,6380,6380,0
20240712,093200,12790,6380,6380,6380,6380,0
20240712,093100,12790,6380,6380,6380,6380,0
20240712,093000,12790,6380,6380,6380,6380,0
20240712,092900,12790,6380,6380,6380,6380,0
20240712,092800,12790,6380,6380,6380,6380,0
20240712,092700,12790,6380,6380,6380,6380,1
20240712,092600,6410,6410,6410,6410,6410,0
20240712,092500,6410,6410,6410,6410,6410,0
20240712,092400,6410,6410,6410,6410,6410,0
20240712,092300,6410,6410,6410,6410,6410,0
20240712,092200,6410,6410,6410,6410,6410,0
20240712,092100,6410,6410,6410,6410,6410,0
20240712,092000,6410,6410,6410,6410,6410,0
20240712,091900,6410,6410,6410,6410,6410,0
20240712,091800,6410,6410,6410,6410,6410,0
20240712,091700,6410,6410,6410,6410,6410,0
20240712,091600,6410,6410,6410,6410,6410,0
20240712,091500,6410,6410,6410,6410,6410,0
20240712,091400,6410,6410,6410,6410,6410,0
20240712,091300,6410,6410,6410,6410,6410,0
20240712,091200,6410,6410,6410,6410,6410,0
20240712,091100,6410,6410,6410,6410,6410,0
20240712,091000,6410,6410,6410,6410,6410,0
20240712,090900,6410,6410,6410,6410,6410,0
20240712,090800,6410,6410,6410,6410,6410,0
20240712,090700,6410,6410,6410,6410,6410,0
20240712,090600,6410,6410,6410,6410,6410,0
20240712,090500,6410,6410,6410,6410,6410,0
20240712,090400,6410,6410,6410,6410,6410,0
20240712,090300,6410,6410,6410,6410,6410,0
20240712,090200,6410,6410,6410,6410,6410,0
20240712,090100,6410,6410,6410,6410,6410,0
20240712,090000,6410,6410,6410,6410,6410,1