KissMeData/219420/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,205300,304210090,6120,6120,6120,6120,368
20240705,205200,304210090,6120,6120,6120,6120,0
20240705,205100,304210090,6120,6120,6120,6120,0
20240705,205000,304210090,6120,6120,6120,6120,0
20240705,204900,304210090,6120,6120,6120,6120,0
20240705,204800,304210090,6120,6120,6120,6120,0
20240705,204700,304210090,6120,6120,6120,6120,0
20240705,204600,304210090,6120,6120,6120,6120,0
20240705,204500,304210090,6120,6120,6120,6120,0
20240705,204400,304210090,6120,6120,6120,6120,0
20240705,204300,304210090,6120,6120,6120,6120,0
20240705,204200,304210090,6120,6120,6120,6120,0
20240705,204100,304210090,6120,6120,6120,6120,0
20240705,204000,304210090,6120,6120,6120,6120,0
20240705,203900,304210090,6120,6120,6120,6120,0
20240705,203800,304210090,6120,6120,6120,6120,0
20240705,203700,304210090,6120,6120,6120,6120,0
20240705,203600,304210090,6120,6120,6120,6120,0
20240705,203500,304210090,6120,6120,6120,6120,0
20240705,203400,304210090,6120,6120,6120,6120,0
20240705,203300,304210090,6120,6120,6120,6120,0
20240705,203200,304210090,6120,6120,6120,6120,0
20240705,203100,304210090,6120,6120,6120,6120,0
20240705,203000,304210090,6120,6120,6120,6120,0
20240705,202900,304210090,6120,6120,6120,6120,0
20240705,202800,304210090,6120,6120,6120,6120,0
20240705,202700,304210090,6120,6120,6120,6120,0
20240705,202600,304210090,6120,6120,6120,6120,0
20240705,202500,304210090,6120,6120,6120,6120,0
20240705,202400,304210090,6120,6120,6120,6120,0
20240705,202300,304210090,6120,6120,6120,6120,368
20240705,202200,304210090,6120,6120,6120,6120,0
20240705,202100,304210090,6120,6120,6120,6120,0
20240705,202000,304210090,6120,6120,6120,6120,0
20240705,201900,304210090,6120,6120,6120,6120,0
20240705,201800,304210090,6120,6120,6120,6120,0
20240705,201700,304210090,6120,6120,6120,6120,0
20240705,201600,304210090,6120,6120,6120,6120,0
20240705,201500,304210090,6120,6120,6120,6120,0
20240705,201400,304210090,6120,6120,6120,6120,0
20240705,201300,304210090,6120,6120,6120,6120,0
20240705,201200,304210090,6120,6120,6120,6120,0
20240705,201100,304210090,6120,6120,6120,6120,0
20240705,201000,304210090,6120,6120,6120,6120,0
20240705,200900,304210090,6120,6120,6120,6120,0
20240705,200800,304210090,6120,6120,6120,6120,0
20240705,200700,304210090,6120,6120,6120,6120,0
20240705,200600,304210090,6120,6120,6120,6120,0
20240705,200500,304210090,6120,6120,6120,6120,0
20240705,200400,304210090,6120,6120,6120,6120,0
20240705,200300,304210090,6120,6120,6120,6120,0
20240705,200200,304210090,6120,6120,6120,6120,0
20240705,200100,304210090,6120,6120,6120,6120,0
20240705,200000,304210090,6120,6120,6120,6120,0
20240705,195900,304210090,6120,6120,6120,6120,0
20240705,195800,304210090,6120,6120,6120,6120,0
20240705,195700,304210090,6120,6120,6120,6120,0
20240705,195600,304210090,6120,6120,6120,6120,0
20240705,195500,304210090,6120,6120,6120,6120,0
20240705,195400,304210090,6120,6120,6120,6120,0
20240705,195300,304210090,6120,6120,6120,6120,368
20240705,195200,304210090,6120,6120,6120,6120,0
20240705,195100,304210090,6120,6120,6120,6120,0
20240705,195000,304210090,6120,6120,6120,6120,0
20240705,194900,304210090,6120,6120,6120,6120,0
20240705,194800,304210090,6120,6120,6120,6120,0
20240705,194700,304210090,6120,6120,6120,6120,0
20240705,194600,304210090,6120,6120,6120,6120,0
20240705,194500,304210090,6120,6120,6120,6120,0
20240705,194400,304210090,6120,6120,6120,6120,0
20240705,194300,304210090,6120,6120,6120,6120,0
20240705,194200,304210090,6120,6120,6120,6120,0
20240705,194100,304210090,6120,6120,6120,6120,0
20240705,194000,304210090,6120,6120,6120,6120,0
20240705,193900,304210090,6120,6120,6120,6120,0
20240705,193800,304210090,6120,6120,6120,6120,0
20240705,193700,304210090,6120,6120,6120,6120,0
20240705,193600,304210090,6120,6120,6120,6120,0
20240705,193500,304210090,6120,6120,6120,6120,0
20240705,193400,304210090,6120,6120,6120,6120,0
20240705,193300,304210090,6120,6120,6120,6120,0
20240705,193200,304210090,6120,6120,6120,6120,0
20240705,193100,304210090,6120,6120,6120,6120,0
20240705,193000,304210090,6120,6120,6120,6120,0
20240705,192900,304210090,6120,6120,6120,6120,0
20240705,192800,304210090,6120,6120,6120,6120,0
20240705,192700,304210090,6120,6120,6120,6120,0
20240705,192600,304210090,6120,6120,6120,6120,0
20240705,192500,304210090,6120,6120,6120,6120,0
20240705,192400,304210090,6120,6120,6120,6120,0
20240705,192300,304210090,6120,6120,6120,6120,368
20240705,192200,304210090,6120,6120,6120,6120,0
20240705,192100,304210090,6120,6120,6120,6120,0
20240705,192000,304210090,6120,6120,6120,6120,0
20240705,191900,304210090,6120,6120,6120,6120,0
20240705,191800,304210090,6120,6120,6120,6120,0
20240705,191700,304210090,6120,6120,6120,6120,0
20240705,191600,304210090,6120,6120,6120,6120,0
20240705,191500,304210090,6120,6120,6120,6120,0
20240705,191400,304210090,6120,6120,6120,6120,0
20240705,191300,304210090,6120,6120,6120,6120,0
20240705,191200,304210090,6120,6120,6120,6120,0
20240705,191100,304210090,6120,6120,6120,6120,0
20240705,191000,304210090,6120,6120,6120,6120,0
20240705,190900,304210090,6120,6120,6120,6120,0
20240705,190800,304210090,6120,6120,6120,6120,0
20240705,190700,304210090,6120,6120,6120,6120,0
20240705,190600,304210090,6120,6120,6120,6120,0
20240705,190500,304210090,6120,6120,6120,6120,0
20240705,190400,304210090,6120,6120,6120,6120,0
20240705,190300,304210090,6120,6120,6120,6120,0
20240705,190200,304210090,6120,6120,6120,6120,0
20240705,190100,304210090,6120,6120,6120,6120,0
20240705,190000,304210090,6120,6120,6120,6120,0
20240705,185900,304210090,6120,6120,6120,6120,0
20240705,185800,304210090,6120,6120,6120,6120,0
20240705,185700,304210090,6120,6120,6120,6120,0
20240705,185600,304210090,6120,6120,6120,6120,0
20240705,185500,304210090,6120,6120,6120,6120,0
20240705,185400,304210090,6120,6120,6120,6120,0
20240705,185300,304210090,6120,6120,6120,6120,368
20240705,185200,304210090,6120,6120,6120,6120,0
20240705,185100,304210090,6120,6120,6120,6120,0
20240705,185000,304210090,6120,6120,6120,6120,0
20240705,184900,304210090,6120,6120,6120,6120,0
20240705,184800,304210090,6120,6120,6120,6120,0
20240705,184700,304210090,6120,6120,6120,6120,0
20240705,184600,304210090,6120,6120,6120,6120,0
20240705,184500,304210090,6120,6120,6120,6120,0
20240705,184400,304210090,6120,6120,6120,6120,0
20240705,184300,304210090,6120,6120,6120,6120,0
20240705,184200,304210090,6120,6120,6120,6120,0
20240705,184100,304210090,6120,6120,6120,6120,0
20240705,184000,304210090,6120,6120,6120,6120,0
20240705,183900,304210090,6120,6120,6120,6120,0
20240705,183800,304210090,6120,6120,6120,6120,0
20240705,183700,304210090,6120,6120,6120,6120,0
20240705,183600,304210090,6120,6120,6120,6120,0
20240705,183500,304210090,6120,6120,6120,6120,0
20240705,183400,304210090,6120,6120,6120,6120,0
20240705,183300,304210090,6120,6120,6120,6120,0
20240705,183200,304210090,6120,6120,6120,6120,0
20240705,183100,304210090,6120,6120,6120,6120,0
20240705,183000,304210090,6120,6120,6120,6120,0
20240705,182900,304210090,6120,6120,6120,6120,0
20240705,182800,304210090,6120,6120,6120,6120,0
20240705,182700,304210090,6120,6120,6120,6120,0
20240705,182600,304210090,6120,6120,6120,6120,0
20240705,182500,304210090,6120,6120,6120,6120,0
20240705,182400,304210090,6120,6120,6120,6120,0
20240705,182300,304210090,6120,6120,6120,6120,368
20240705,182200,304210090,6120,6120,6120,6120,0
20240705,182100,304210090,6120,6120,6120,6120,0
20240705,182000,304210090,6120,6120,6120,6120,0
20240705,181900,304210090,6120,6120,6120,6120,0
20240705,181800,304210090,6120,6120,6120,6120,0
20240705,181700,304210090,6120,6120,6120,6120,0
20240705,181600,304210090,6120,6120,6120,6120,0
20240705,181500,304210090,6120,6120,6120,6120,0
20240705,181400,304210090,6120,6120,6120,6120,0
20240705,181300,304210090,6120,6120,6120,6120,0
20240705,181200,304210090,6120,6120,6120,6120,0
20240705,181100,304210090,6120,6120,6120,6120,0
20240705,181000,304210090,6120,6120,6120,6120,0
20240705,180900,304210090,6120,6120,6120,6120,0
20240705,180800,304210090,6120,6120,6120,6120,0
20240705,180700,304210090,6120,6120,6120,6120,0
20240705,180600,304210090,6120,6120,6120,6120,0
20240705,180500,304210090,6120,6120,6120,6120,0
20240705,180400,304210090,6120,6120,6120,6120,0
20240705,180300,304210090,6120,6120,6120,6120,0
20240705,180200,304210090,6120,6120,6120,6120,0
20240705,180100,304210090,6120,6120,6120,6120,0
20240705,180000,304210090,6120,6120,6120,6120,0
20240705,175900,304210090,6120,6120,6120,6120,0
20240705,175800,304210090,6120,6120,6120,6120,0
20240705,175700,304210090,6120,6120,6120,6120,0
20240705,175600,304210090,6120,6120,6120,6120,0
20240705,175500,304210090,6120,6120,6120,6120,0
20240705,175400,304210090,6120,6120,6120,6120,0
20240705,175300,304210090,6120,6120,6120,6120,368
20240705,175200,304210090,6120,6120,6120,6120,0
20240705,175100,304210090,6120,6120,6120,6120,0
20240705,175000,304210090,6120,6120,6120,6120,0
20240705,174900,304210090,6120,6120,6120,6120,0
20240705,174800,304210090,6120,6120,6120,6120,0
20240705,174700,304210090,6120,6120,6120,6120,0
20240705,174600,304210090,6120,6120,6120,6120,0
20240705,174500,304210090,6120,6120,6120,6120,0
20240705,174400,304210090,6120,6120,6120,6120,0
20240705,174300,304210090,6120,6120,6120,6120,0
20240705,174200,304210090,6120,6120,6120,6120,0
20240705,174100,304210090,6120,6120,6120,6120,0
20240705,174000,304210090,6120,6120,6120,6120,0
20240705,173900,304210090,6120,6120,6120,6120,0
20240705,173800,304210090,6120,6120,6120,6120,0
20240705,173700,304210090,6120,6120,6120,6120,0
20240705,173600,304210090,6120,6120,6120,6120,0
20240705,173500,304210090,6120,6120,6120,6120,0
20240705,173400,304210090,6120,6120,6120,6120,0
20240705,173300,304210090,6120,6120,6120,6120,0
20240705,173200,304210090,6120,6120,6120,6120,0
20240705,173100,304210090,6120,6120,6120,6120,0
20240705,173000,304210090,6120,6120,6120,6120,0
20240705,172900,304210090,6120,6120,6120,6120,0
20240705,172800,304210090,6120,6120,6120,6120,0
20240705,172700,304210090,6120,6120,6120,6120,0
20240705,172600,304210090,6120,6120,6120,6120,0
20240705,172500,304210090,6120,6120,6120,6120,0
20240705,172400,304210090,6120,6120,6120,6120,0
20240705,172300,304210090,6120,6120,6120,6120,368
20240705,172200,304210090,6120,6120,6120,6120,0
20240705,172100,304210090,6120,6120,6120,6120,0
20240705,172000,304210090,6120,6120,6120,6120,0
20240705,171900,304210090,6120,6120,6120,6120,0
20240705,171800,304210090,6120,6120,6120,6120,0
20240705,171700,304210090,6120,6120,6120,6120,0
20240705,171600,304210090,6120,6120,6120,6120,0
20240705,171500,304210090,6120,6120,6120,6120,0
20240705,171400,304210090,6120,6120,6120,6120,0
20240705,171300,304210090,6120,6120,6120,6120,0
20240705,171200,304210090,6120,6120,6120,6120,0
20240705,171100,304210090,6120,6120,6120,6120,0
20240705,171000,304210090,6120,6120,6120,6120,0
20240705,170900,304210090,6120,6120,6120,6120,0
20240705,170800,304210090,6120,6120,6120,6120,0
20240705,170700,304210090,6120,6120,6120,6120,0
20240705,170600,304210090,6120,6120,6120,6120,0
20240705,170500,304210090,6120,6120,6120,6120,0
20240705,170400,304210090,6120,6120,6120,6120,0
20240705,170300,304210090,6120,6120,6120,6120,0
20240705,170200,304210090,6120,6120,6120,6120,0
20240705,170100,304210090,6120,6120,6120,6120,0
20240705,170000,304210090,6120,6120,6120,6120,0
20240705,165900,304210090,6120,6120,6120,6120,0
20240705,165800,304210090,6120,6120,6120,6120,0
20240705,165700,304210090,6120,6120,6120,6120,0
20240705,165600,304210090,6120,6120,6120,6120,0
20240705,165500,304210090,6120,6120,6120,6120,0
20240705,165400,304210090,6120,6120,6120,6120,0
20240705,165300,304210090,6120,6120,6120,6120,368
20240705,165200,304210090,6120,6120,6120,6120,0
20240705,165100,304210090,6120,6120,6120,6120,0
20240705,165000,304210090,6120,6120,6120,6120,0
20240705,164900,304210090,6120,6120,6120,6120,0
20240705,164800,304210090,6120,6120,6120,6120,0
20240705,164700,304210090,6120,6120,6120,6120,0
20240705,164600,304210090,6120,6120,6120,6120,0
20240705,164500,304210090,6120,6120,6120,6120,0
20240705,164400,304210090,6120,6120,6120,6120,0
20240705,164300,304210090,6120,6120,6120,6120,0
20240705,164200,304210090,6120,6120,6120,6120,0
20240705,164100,304210090,6120,6120,6120,6120,0
20240705,164000,304210090,6120,6120,6120,6120,0
20240705,163900,304210090,6120,6120,6120,6120,0
20240705,163800,304210090,6120,6120,6120,6120,0
20240705,163700,304210090,6120,6120,6120,6120,0
20240705,163600,304210090,6120,6120,6120,6120,0
20240705,163500,304210090,6120,6120,6120,6120,0
20240705,163400,304210090,6120,6120,6120,6120,0
20240705,163300,304210090,6120,6120,6120,6120,0
20240705,163200,304210090,6120,6120,6120,6120,0
20240705,163100,304210090,6120,6120,6120,6120,0
20240705,163000,304210090,6120,6120,6120,6120,0
20240705,162900,304210090,6120,6120,6120,6120,0
20240705,162800,304210090,6120,6120,6120,6120,0
20240705,162700,304210090,6120,6120,6120,6120,0
20240705,162600,304210090,6120,6120,6120,6120,0
20240705,162500,304210090,6120,6120,6120,6120,0
20240705,162400,304210090,6120,6120,6120,6120,0
20240705,162300,304210090,6120,6120,6120,6120,368
20240705,162200,304210090,6120,6120,6120,6120,0
20240705,162100,304210090,6120,6120,6120,6120,0
20240705,162000,304210090,6120,6120,6120,6120,0
20240705,161900,304210090,6120,6120,6120,6120,0
20240705,161800,304210090,6120,6120,6120,6120,0
20240705,161700,304210090,6120,6120,6120,6120,0
20240705,161600,304210090,6120,6120,6120,6120,0
20240705,161500,304210090,6120,6120,6120,6120,0
20240705,161400,304210090,6120,6120,6120,6120,0
20240705,161300,304210090,6120,6120,6120,6120,0
20240705,161200,304210090,6120,6120,6120,6120,0
20240705,161100,304210090,6120,6120,6120,6120,0
20240705,161000,304210090,6120,6120,6120,6120,0
20240705,160900,304210090,6120,6120,6120,6120,0
20240705,160800,304210090,6120,6120,6120,6120,0
20240705,160700,304210090,6120,6120,6120,6120,0
20240705,160600,304210090,6120,6120,6120,6120,0
20240705,160500,304210090,6120,6120,6120,6120,0
20240705,160400,304210090,6120,6120,6120,6120,0
20240705,160300,304210090,6120,6120,6120,6120,0
20240705,160200,304210090,6120,6120,6120,6120,0
20240705,160100,304210090,6120,6120,6120,6120,0
20240705,160000,304210090,6120,6120,6120,6120,0
20240705,155900,304210090,6120,6120,6120,6120,0
20240705,155800,304210090,6120,6120,6120,6120,0
20240705,155700,304210090,6120,6120,6120,6120,0
20240705,155600,304210090,6120,6120,6120,6120,0
20240705,155500,304210090,6120,6120,6120,6120,0
20240705,155400,304210090,6120,6120,6120,6120,0
20240705,155300,304210090,6120,6120,6120,6120,368
20240705,155200,304210090,6120,6120,6120,6120,0
20240705,155100,304210090,6120,6120,6120,6120,0
20240705,155000,304210090,6120,6120,6120,6120,0
20240705,154900,304210090,6120,6120,6120,6120,0
20240705,154800,304210090,6120,6120,6120,6120,0
20240705,154700,304210090,6120,6120,6120,6120,0
20240705,154600,304210090,6120,6120,6120,6120,0
20240705,154500,304210090,6120,6120,6120,6120,0
20240705,154400,304210090,6120,6120,6120,6120,0
20240705,154300,304210090,6120,6120,6120,6120,0
20240705,154200,304210090,6120,6120,6120,6120,0
20240705,154100,304210090,6120,6120,6120,6120,0
20240705,154000,304210090,6120,6120,6120,6120,0
20240705,153900,304210090,6120,6120,6120,6120,0
20240705,153800,304210090,6120,6120,6120,6120,0
20240705,153700,304210090,6120,6120,6120,6120,0
20240705,153600,304210090,6120,6120,6120,6120,0
20240705,153500,304210090,6120,6120,6120,6120,0
20240705,153400,304210090,6120,6120,6120,6120,0
20240705,153300,304210090,6120,6120,6120,6120,0
20240705,153200,304210090,6120,6120,6120,6120,0
20240705,153100,304210090,6120,6120,6120,6120,0
20240705,153000,304210090,6120,6120,6120,6120,368
20240705,152900,301957930,6130,6130,6130,6130,0
20240705,152800,301957930,6130,6130,6130,6130,0
20240705,152700,301957930,6130,6130,6130,6130,0
20240705,152600,301957930,6130,6130,6130,6130,0
20240705,152500,301957930,6130,6130,6130,6130,0
20240705,152400,301957930,6130,6130,6130,6130,0
20240705,152300,301957930,6130,6130,6130,6130,0
20240705,152200,301957930,6130,6130,6130,6130,0
20240705,152100,301957930,6130,6130,6130,6130,0
20240705,152000,301957930,6130,6130,6130,6130,0
20240705,151900,301957930,6130,6120,6150,6120,69
20240705,151800,301534890,6130,6110,6130,6110,21
20240705,151700,301406200,6160,6120,6160,6120,94
20240705,151600,300830440,6120,6120,6120,6120,139
20240705,151500,299979760,6100,6100,6100,6100,7
20240705,151400,299937060,6100,6100,6100,6100,0
20240705,151300,299937060,6100,6100,6100,6100,0
20240705,151200,299937060,6100,6100,6100,6100,0
20240705,151100,299937060,6100,6100,6100,6100,0
20240705,151000,299937060,6100,6110,6110,6100,696
20240705,150900,295687870,6120,6120,6120,6120,0
20240705,150800,295687870,6120,6120,6120,6120,1
20240705,150700,295681750,6120,6120,6120,6120,4
20240705,150600,295657270,6130,6130,6130,6130,0
20240705,150500,295657270,6130,6130,6130,6130,0
20240705,150400,295657270,6130,6130,6130,6130,0
20240705,150300,295657270,6130,6130,6130,6130,1
20240705,150200,295651140,6100,6100,6100,6100,282
20240705,150100,293930940,6100,6100,6100,6100,0
20240705,150000,293930940,6100,6120,6120,6100,950
20240705,145900,288126400,6120,6120,6120,6120,0
20240705,145800,288126400,6120,6120,6120,6120,0
20240705,145700,288126400,6120,6120,6120,6120,45
20240705,145600,287851000,6120,6120,6120,6120,0
20240705,145500,287851000,6120,6120,6120,6120,16
20240705,145400,287753080,6100,6100,6100,6100,37
20240705,145300,287527380,6100,6100,6100,6100,16
20240705,145200,287429780,6100,6110,6110,6100,478
20240705,145100,284510580,6110,6110,6110,6110,220
20240705,145000,283166380,6130,6130,6130,6130,0
20240705,144900,283166380,6130,6130,6130,6130,0
20240705,144800,283166380,6130,6130,6130,6130,0
20240705,144700,283166380,6130,6130,6130,6130,53
20240705,144600,282841490,6130,6130,6130,6130,0
20240705,144500,282841490,6130,6130,6130,6130,2
20240705,144400,282829230,6130,6130,6130,6130,100
20240705,144300,282216230,6130,6130,6130,6130,0
20240705,144200,282216230,6130,6130,6130,6130,220
20240705,144100,280867630,6130,6130,6130,6130,100
20240705,144000,280254630,6130,6130,6130,6130,200
20240705,143900,279028630,6130,6130,6130,6130,0
20240705,143800,279028630,6130,6130,6130,6130,1
20240705,143700,279022500,6090,6100,6100,6090,338
20240705,143600,276961480,6100,6100,6100,6100,0
20240705,143500,276961480,6100,6100,6100,6100,10
20240705,143400,276900480,6130,6130,6130,6130,7
20240705,143300,276857570,6130,6130,6130,6130,0
20240705,143200,276857570,6130,6130,6130,6130,0
20240705,143100,276857570,6130,6130,6130,6130,0
20240705,143000,276857570,6130,6110,6130,6110,3
20240705,142900,276839210,6100,6100,6100,6100,0
20240705,142800,276839210,6100,6100,6100,6100,0
20240705,142700,276839210,6100,6100,6100,6100,239
20240705,142600,275381310,6100,6100,6100,6100,20
20240705,142500,275259310,6100,6100,6100,6100,0
20240705,142400,275259310,6100,6100,6100,6100,0
20240705,142300,275259310,6100,6100,6100,6100,255
20240705,142200,273703810,6090,6090,6090,6090,112
20240705,142100,273021730,6080,6080,6080,6080,0
20240705,142000,273021730,6080,6090,6090,6080,1260
20240705,141900,265352500,6100,6100,6100,6100,67
20240705,141800,264943800,6100,6100,6100,6100,20
20240705,141700,264821800,6090,6090,6090,6090,0
20240705,141600,264821800,6090,6090,6090,6090,0
20240705,141500,264821800,6090,6090,6090,6090,0
20240705,141400,264821800,6090,6090,6090,6090,0
20240705,141300,264821800,6090,6090,6090,6090,0
20240705,141200,264821800,6090,6100,6100,6090,513
20240705,141100,261696880,6100,6110,6110,6100,2125
20240705,141000,248732270,6110,6110,6110,6110,1357
20240705,140900,240441000,6120,6120,6120,6120,0
20240705,140800,240441000,6120,6120,6120,6120,0
20240705,140700,240441000,6120,6120,6120,6120,96
20240705,140600,239853480,6120,6120,6120,6120,0
20240705,140500,239853480,6120,6120,6120,6120,0
20240705,140400,239853480,6120,6120,6120,6120,0
20240705,140300,239853480,6120,6120,6120,6120,677
20240705,140200,235710240,6130,6130,6130,6130,0
20240705,140100,235710240,6130,6130,6130,6130,0
20240705,140000,235710240,6130,6130,6130,6130,13
20240705,135900,235630550,6120,6120,6120,6120,5
20240705,135800,235599950,6120,6120,6120,6120,100
20240705,135700,234987950,6120,6120,6120,6120,0
20240705,135600,234987950,6120,6120,6120,6120,0
20240705,135500,234987950,6120,6120,6120,6120,0
20240705,135400,234987950,6120,6120,6120,6120,105
20240705,135300,234345350,6120,6120,6120,6120,26
20240705,135200,234186230,6120,6120,6120,6120,174
20240705,135100,233121350,6120,6120,6120,6120,0
20240705,135000,233121350,6120,6120,6120,6120,5
20240705,134900,233090750,6130,6130,6130,6130,0
20240705,134800,233090750,6130,6130,6130,6130,8
20240705,134700,233041710,6120,6120,6120,6120,2
20240705,134600,233029470,6120,6120,6120,6120,100
20240705,134500,232417470,6110,6110,6110,6110,0
20240705,134400,232417470,6110,6120,6120,6110,209
20240705,134300,231140380,6120,6120,6120,6120,0
20240705,134200,231140380,6120,6120,6120,6120,40
20240705,134100,230895580,6120,6120,6120,6120,21
20240705,134000,230767060,6120,6120,6120,6120,10
20240705,133900,230705860,6120,6120,6120,6120,69
20240705,133800,230283580,6130,6130,6130,6130,0
20240705,133700,230283580,6130,6130,6130,6130,0
20240705,133600,230283580,6130,6130,6130,6130,370
20240705,133500,228015480,6130,6130,6130,6130,186
20240705,133400,226875300,6130,6150,6160,6130,165
20240705,133300,225861830,6160,6160,6160,6160,0
20240705,133200,225861830,6160,6160,6160,6160,26
20240705,133100,225701670,6160,6160,6160,6160,0
20240705,133000,225701670,6160,6160,6160,6160,0
20240705,132900,225701670,6160,6160,6160,6160,5
20240705,132800,225670870,6130,6130,6130,6130,0
20240705,132700,225670870,6130,6130,6130,6130,0
20240705,132600,225670870,6130,6130,6130,6130,0
20240705,132500,225670870,6130,6130,6130,6130,18
20240705,132400,225560530,6120,6120,6120,6120,0
20240705,132300,225560530,6120,6120,6120,6120,0
20240705,132200,225560530,6120,6120,6120,6120,0
20240705,132100,225560530,6120,6120,6120,6120,0
20240705,132000,225560530,6120,6140,6140,6120,2000
20240705,131900,213310570,6140,6140,6140,6140,0
20240705,131800,213310570,6140,6140,6140,6140,46
20240705,131700,213028130,6150,6150,6150,6150,0
20240705,131600,213028130,6150,6150,6150,6150,0
20240705,131500,213028130,6150,6150,6150,6150,0
20240705,131400,213028130,6150,6150,6150,6150,1
20240705,131300,213021980,6150,6150,6150,6150,0
20240705,131200,213021980,6150,6150,6150,6150,0
20240705,131100,213021980,6150,6150,6150,6150,0
20240705,131000,213021980,6150,6150,6150,6150,0
20240705,130900,213021980,6150,6150,6150,6150,0
20240705,130800,213021980,6150,6150,6150,6150,0
20240705,130700,213021980,6150,6150,6150,6150,0
20240705,130600,213021980,6150,6150,6150,6150,0
20240705,130500,213021980,6150,6150,6150,6150,0
20240705,130400,213021980,6150,6150,6150,6150,0
20240705,130300,213021980,6150,6150,6150,6150,0
20240705,130200,213021980,6150,6150,6150,6150,163
20240705,130100,212019530,6150,6150,6150,6150,0
20240705,130000,212019530,6150,6150,6150,6150,0
20240705,125900,212019530,6150,6150,6150,6150,1
20240705,125800,212013380,6110,6110,6110,6110,0
20240705,125700,212013380,6110,6110,6110,6110,0
20240705,125600,212013380,6110,6110,6110,6110,0
20240705,125500,212013380,6110,6110,6110,6110,0
20240705,125400,212013380,6110,6110,6110,6110,0
20240705,125300,212013380,6110,6110,6110,6110,0
20240705,125200,212013380,6110,6110,6110,6110,93
20240705,125100,211445150,6110,6110,6110,6110,50
20240705,125000,211139650,6150,6150,6150,6150,6
20240705,124900,211102750,6150,6150,6150,6150,0
20240705,124800,211102750,6150,6150,6150,6150,0
20240705,124700,211102750,6150,6130,6150,6130,505
20240705,124600,207997080,6140,6120,6140,6110,1958
20240705,124500,196013280,6110,6110,6110,6110,1090
20240705,124400,189353380,6120,6120,6120,6120,533
20240705,124300,186091420,6120,6120,6120,6120,119
20240705,124200,185363140,6120,6120,6120,6120,4
20240705,124100,185338660,6120,6120,6120,6120,0
20240705,124000,185338660,6120,6120,6120,6120,0
20240705,123900,185338660,6120,6120,6120,6120,77
20240705,123800,184867420,6120,6120,6120,6120,0
20240705,123700,184867420,6120,6120,6120,6120,204
20240705,123600,183618940,6120,6120,6120,6120,706
20240705,123500,179298220,6130,6130,6130,6130,0
20240705,123400,179298220,6130,6130,6130,6130,10
20240705,123300,179236920,6150,6150,6150,6150,0
20240705,123200,179236920,6150,6150,6150,6150,0
20240705,123100,179236920,6150,6150,6150,6150,0
20240705,123000,179236920,6150,6150,6150,6150,0
20240705,122900,179236920,6150,6150,6150,6150,0
20240705,122800,179236920,6150,6150,6150,6150,0
20240705,122700,179236920,6150,6150,6150,6150,0
20240705,122600,179236920,6150,6140,6150,6140,30
20240705,122500,179052710,6140,6140,6140,6140,1
20240705,122400,179046570,6120,6120,6120,6120,0
20240705,122300,179046570,6120,6120,6120,6120,0
20240705,122200,179046570,6120,6120,6120,6120,6
20240705,122100,179009850,6120,6120,6120,6120,0
20240705,122000,179009850,6120,6120,6120,6120,0
20240705,121900,179009850,6120,6120,6120,6120,152
20240705,121800,178079610,6120,6120,6120,6120,0
20240705,121700,178079610,6120,6120,6120,6120,0
20240705,121600,178079610,6120,6120,6120,6120,0
20240705,121500,178079610,6120,6120,6120,6120,0
20240705,121400,178079610,6120,6120,6120,6120,0
20240705,121300,178079610,6120,6120,6120,6120,0
20240705,121200,178079610,6120,6120,6120,6120,0
20240705,121100,178079610,6120,6120,6120,6120,0
20240705,121000,178079610,6120,6120,6120,6120,0
20240705,120900,178079610,6120,6150,6150,6120,79
20240705,120800,177593970,6120,6120,6120,6120,1
20240705,120700,177587850,6120,6120,6120,6120,0
20240705,120600,177587850,6120,6120,6120,6120,0
20240705,120500,177587850,6120,6120,6120,6120,0
20240705,120400,177587850,6120,6150,6150,6120,181
20240705,120300,176479590,6150,6150,6150,6150,1
20240705,120200,176473440,6150,6150,6150,6150,0
20240705,120100,176473440,6150,6150,6150,6150,1
20240705,120000,176467290,6120,6120,6120,6120,40
20240705,115900,176222490,6140,6140,6140,6140,200
20240705,115800,174994490,6130,6130,6130,6130,0
20240705,115700,174994490,6130,6130,6130,6130,19
20240705,115600,174878020,6130,6130,6130,6130,0
20240705,115500,174878020,6130,6130,6130,6130,170
20240705,115400,173835920,6140,6140,6140,6140,0
20240705,115300,173835920,6140,6140,6140,6140,0
20240705,115200,173835920,6140,6140,6140,6140,0
20240705,115100,173835920,6140,6140,6140,6140,10
20240705,115000,173774520,6140,6140,6140,6140,5
20240705,114900,173743820,6150,6150,6150,6150,0
20240705,114800,173743820,6150,6150,6150,6150,0
20240705,114700,173743820,6150,6150,6150,6150,180
20240705,114600,172636820,6140,6140,6140,6140,10
20240705,114500,172575420,6140,6140,6140,6140,289
20240705,114400,170800960,6150,6150,6150,6150,0
20240705,114300,170800960,6150,6150,6150,6150,100
20240705,114200,170185960,6140,6140,6140,6140,0
20240705,114100,170185960,6140,6140,6140,6140,411
20240705,114000,167662420,6130,6130,6130,6130,789
20240705,113900,162825850,6120,6120,6120,6120,0
20240705,113800,162825850,6120,6120,6120,6120,0
20240705,113700,162825850,6120,6120,6120,6120,0
20240705,113600,162825850,6120,6120,6120,6120,14
20240705,113500,162740170,6130,6130,6130,6130,0
20240705,113400,162740170,6130,6130,6130,6130,0
20240705,113300,162740170,6130,6130,6130,6130,0
20240705,113200,162740170,6130,6130,6130,6130,100
20240705,113100,162127170,6130,6130,6130,6130,10
20240705,113000,162065870,6130,6130,6130,6130,447
20240705,112900,159325760,6130,6130,6130,6130,203
20240705,112800,158081370,6130,6130,6130,6130,0
20240705,112700,158081370,6130,6130,6130,6130,0
20240705,112600,158081370,6130,6130,6130,6130,0
20240705,112500,158081370,6130,6130,6130,6130,89
20240705,112400,157535800,6130,6130,6130,6130,0
20240705,112300,157535800,6130,6130,6130,6130,0
20240705,112200,157535800,6130,6130,6130,6130,0
20240705,112100,157535800,6130,6130,6130,6130,0
20240705,112000,157535800,6130,6130,6130,6130,0
20240705,111900,157535800,6130,6130,6130,6130,0
20240705,111800,157535800,6130,6130,6130,6130,0
20240705,111700,157535800,6130,6130,6130,6130,81
20240705,111600,157039270,6130,6130,6130,6130,0
20240705,111500,157039270,6130,6130,6130,6130,10
20240705,111400,156977970,6130,6130,6130,6130,57
20240705,111300,156628560,6130,6130,6130,6130,0
20240705,111200,156628560,6130,6130,6130,6130,0
20240705,111100,156628560,6130,6110,6130,6110,65
20240705,111000,156230440,6130,6130,6130,6130,0
20240705,110900,156230440,6130,6120,6130,6120,281
20240705,110800,154507920,6120,6120,6120,6120,0
20240705,110700,154507920,6120,6120,6120,6120,165
20240705,110600,153498120,6130,6130,6130,6130,0
20240705,110500,153498120,6130,6130,6130,6130,0
20240705,110400,153498120,6130,6130,6130,6130,0
20240705,110300,153498120,6130,6130,6130,6130,0
20240705,110200,153498120,6130,6130,6130,6130,0
20240705,110100,153498120,6130,6130,6130,6130,0
20240705,110000,153498120,6130,6130,6130,6130,0
20240705,105900,153498120,6130,6130,6130,6130,12
20240705,105800,153424560,6130,6130,6130,6130,0
20240705,105700,153424560,6130,6130,6130,6130,1
20240705,105600,153418430,6110,6110,6110,6110,0
20240705,105500,153418430,6110,6110,6110,6110,488
20240705,105400,150436750,6110,6120,6120,6110,61
20240705,105300,150063890,6130,6130,6130,6130,39
20240705,105200,149824820,6120,6120,6120,6120,0
20240705,105100,149824820,6120,6120,6120,6120,0
20240705,105000,149824820,6120,6120,6120,6120,0
20240705,104900,149824820,6120,6120,6120,6120,200
20240705,104800,148600820,6120,6120,6120,6120,40
20240705,104700,148356020,6120,6110,6120,6110,424
20240705,104600,145761380,6150,6150,6150,6150,0
20240705,104500,145761380,6150,6150,6150,6100,503
20240705,104400,142688350,6110,6110,6110,6110,3
20240705,104300,142670020,6120,6120,6120,6120,11
20240705,104200,142602700,6150,6150,6150,6150,0
20240705,104100,142602700,6150,6150,6150,6150,0
20240705,104000,142602700,6150,6150,6150,6150,0
20240705,103900,142602700,6150,6150,6150,6150,0
20240705,103800,142602700,6150,6120,6150,6120,2
20240705,103700,142590430,6150,6150,6150,6150,1
20240705,103600,142584280,6120,6120,6120,6120,15
20240705,103500,142492480,6150,6150,6150,6150,3
20240705,103400,142474030,6150,6150,6150,6150,1
20240705,103300,142467880,6150,6150,6150,6150,0
20240705,103200,142467880,6150,6150,6150,6150,1
20240705,103100,142461730,6120,6130,6130,6120,377
20240705,103000,140154440,6140,6140,6140,6140,200
20240705,102900,138926440,6150,6150,6150,6150,0
20240705,102800,138926440,6150,6150,6150,6150,0
20240705,102700,138926440,6150,6150,6150,6150,0
20240705,102600,138926440,6150,6150,6150,6150,0
20240705,102500,138926440,6150,6150,6150,6150,0
20240705,102400,138926440,6150,6150,6150,6150,0
20240705,102300,138926440,6150,6150,6150,6150,48
20240705,102200,138631240,6150,6120,6150,6120,40
20240705,102100,138386410,6140,6140,6140,6140,3
20240705,102000,138367990,6150,6150,6150,6150,0
20240705,101900,138367990,6150,6150,6150,6150,0
20240705,101800,138367990,6150,6140,6150,6140,8
20240705,101700,138318850,6110,6120,6120,6110,50
20240705,101600,138013340,6150,6120,6150,6120,6
20240705,101500,137976590,6150,6150,6150,6150,0
20240705,101400,137976590,6150,6120,6150,6110,781
20240705,101300,133200490,6150,6150,6150,6150,0
20240705,101200,133200490,6150,6130,6150,6130,250
20240705,101100,131665990,6150,6150,6150,6150,0
20240705,101000,131665990,6150,6140,6150,6140,3
20240705,100900,131647560,6150,6150,6150,6150,0
20240705,100800,131647560,6150,6150,6150,6150,0
20240705,100700,131647560,6150,6150,6150,6150,0
20240705,100600,131647560,6150,6150,6150,6150,1
20240705,100500,131641410,6120,6180,6180,6100,1455
20240705,100400,122736680,6190,6170,6190,6170,40
20240705,100300,122489840,6170,6170,6170,6170,205
20240705,100200,121224990,6150,6160,6160,6150,116
20240705,100100,120510560,6170,6170,6170,6170,1
20240705,100000,120504390,6170,6200,6200,6160,4655
20240705,095900,91694890,6200,6200,6200,6200,130
20240705,095800,90888890,6220,6220,6220,6220,1
20240705,095700,90882670,6220,6220,6220,6220,5
20240705,095600,90851570,6210,6210,6210,6210,0
20240705,095500,90851570,6210,6210,6210,6210,0
20240705,095400,90851570,6210,6230,6230,6210,213
20240705,095300,89528780,6220,6220,6220,6220,0
20240705,095200,89528780,6220,6220,6220,6220,10
20240705,095100,89466580,6220,6220,6220,6220,0
20240705,095000,89466580,6220,6220,6220,6220,15
20240705,094900,89373280,6220,6220,6220,6220,3
20240705,094800,89354620,6230,6230,6230,6230,0
20240705,094700,89354620,6230,6230,6230,6230,0
20240705,094600,89354620,6230,6230,6230,6230,51
20240705,094500,89036890,6220,6220,6220,6220,300
20240705,094400,87170890,6220,6220,6220,6220,21
20240705,094300,87040270,6200,6200,6200,6200,347
20240705,094200,84888870,6210,6210,6230,6210,209
20240705,094100,83590960,6230,6200,6230,6200,605
20240705,094000,79838710,6200,6200,6200,6200,0
20240705,093900,79838710,6200,6200,6200,6200,60
20240705,093800,79466710,6180,6180,6180,6180,100
20240705,093700,78848710,6180,6190,6190,6180,360
20240705,093600,76623800,6200,6190,6200,6190,75
20240705,093500,76159540,6190,6190,6190,6190,117
20240705,093400,75435310,6190,6190,6190,6190,50
20240705,093300,75125810,6190,6190,6190,6190,50
20240705,093200,74816310,6180,6190,6190,6180,101
20240705,093100,74191130,6200,6200,6200,6200,30
20240705,093000,74005130,6200,6190,6200,6190,486
20240705,092900,70996690,6210,6200,6210,6200,525
20240705,092800,67736720,6200,6180,6210,6180,2343
20240705,092700,53222280,6170,6170,6170,6170,0
20240705,092600,53222280,6170,6170,6170,6170,166
20240705,092500,52198060,6170,6170,6170,6170,273
20240705,092400,50513650,6160,6170,6170,6160,13
20240705,092300,50433530,6170,6180,6180,6170,272
20240705,092200,48754790,6190,6190,6190,6190,0
20240705,092100,48754790,6190,6200,6210,6190,772
20240705,092000,43967400,6200,6190,6200,6190,1246
20240705,091900,36242240,6200,6170,6200,6170,2029
20240705,091800,23687110,6170,6180,6180,6170,528
20240705,091700,20428800,6170,6170,6180,6170,390
20240705,091600,18020880,6160,6170,6170,6160,35
20240705,091500,17805030,6170,6160,6170,6160,72
20240705,091400,17361010,6160,6120,6160,6120,1170
20240705,091300,10171190,6130,6130,6130,6130,25
20240705,091200,10017940,6130,6130,6130,6130,8
20240705,091100,9968900,6130,6130,6130,6130,110
20240705,091000,9294600,6140,6140,6140,6140,5
20240705,090900,9263900,6140,6130,6140,6130,100
20240705,090800,8649910,6110,6110,6110,6110,0
20240705,090700,8649910,6110,6110,6110,6110,0
20240705,090600,8649910,6110,6110,6110,6110,1
20240705,090500,8643800,6100,6100,6100,6100,33
20240705,090400,8442500,6100,6100,6100,6100,11
20240705,090300,8375400,6100,6100,6100,6100,92
20240705,090200,7814200,6110,6110,6110,6110,10
20240705,090100,7753100,6100,6100,6100,6100,0
20240705,090000,7753100,6100,6100,6100,6100,1271