KissMeData/034300/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,191900,131209510,13000,13000,13000,13000,1009
20240715,191800,131209510,13000,13000,13000,13000,0
20240715,191700,131209510,13000,13000,13000,13000,0
20240715,191600,131209510,13000,13000,13000,13000,0
20240715,191500,131209510,13000,13000,13000,13000,0
20240715,191400,131209510,13000,13000,13000,13000,0
20240715,191300,131209510,13000,13000,13000,13000,0
20240715,191200,131209510,13000,13000,13000,13000,0
20240715,191100,131209510,13000,13000,13000,13000,0
20240715,191000,131209510,13000,13000,13000,13000,0
20240715,190900,131209510,13000,13000,13000,13000,0
20240715,190800,131209510,13000,13000,13000,13000,0
20240715,190700,131209510,13000,13000,13000,13000,0
20240715,190600,131209510,13000,13000,13000,13000,0
20240715,190500,131209510,13000,13000,13000,13000,0
20240715,190400,131209510,13000,13000,13000,13000,0
20240715,190300,131209510,13000,13000,13000,13000,0
20240715,190200,131209510,13000,13000,13000,13000,0
20240715,190100,131209510,13000,13000,13000,13000,0
20240715,190000,131209510,13000,13000,13000,13000,0
20240715,185900,131209510,13000,13000,13000,13000,0
20240715,185800,131209510,13000,13000,13000,13000,0
20240715,185700,131209510,13000,13000,13000,13000,0
20240715,185600,131209510,13000,13000,13000,13000,0
20240715,185500,131209510,13000,13000,13000,13000,0
20240715,185400,131209510,13000,13000,13000,13000,0
20240715,185300,131209510,13000,13000,13000,13000,0
20240715,185200,131209510,13000,13000,13000,13000,0
20240715,185100,131209510,13000,13000,13000,13000,0
20240715,185000,131209510,13000,13000,13000,13000,0
20240715,184900,131209510,13000,13000,13000,13000,1009
20240715,184800,131209510,13000,13000,13000,13000,0
20240715,184700,131209510,13000,13000,13000,13000,0
20240715,184600,131209510,13000,13000,13000,13000,0
20240715,184500,131209510,13000,13000,13000,13000,0
20240715,184400,131209510,13000,13000,13000,13000,0
20240715,184300,131209510,13000,13000,13000,13000,0
20240715,184200,131209510,13000,13000,13000,13000,0
20240715,184100,131209510,13000,13000,13000,13000,0
20240715,184000,131209510,13000,13000,13000,13000,0
20240715,183900,131209510,13000,13000,13000,13000,0
20240715,183800,131209510,13000,13000,13000,13000,0
20240715,183700,131209510,13000,13000,13000,13000,0
20240715,183600,131209510,13000,13000,13000,13000,0
20240715,183500,131209510,13000,13000,13000,13000,0
20240715,183400,131209510,13000,13000,13000,13000,0
20240715,183300,131209510,13000,13000,13000,13000,0
20240715,183200,131209510,13000,13000,13000,13000,0
20240715,183100,131209510,13000,13000,13000,13000,0
20240715,183000,131209510,13000,13000,13000,13000,0
20240715,182900,131209510,13000,13000,13000,13000,0
20240715,182800,131209510,13000,13000,13000,13000,0
20240715,182700,131209510,13000,13000,13000,13000,0
20240715,182600,131209510,13000,13000,13000,13000,0
20240715,182500,131209510,13000,13000,13000,13000,0
20240715,182400,131209510,13000,13000,13000,13000,0
20240715,182300,131209510,13000,13000,13000,13000,0
20240715,182200,131209510,13000,13000,13000,13000,0
20240715,182100,131209510,13000,13000,13000,13000,0
20240715,182000,131209510,13000,13000,13000,13000,0
20240715,181900,131209510,13000,13000,13000,13000,1009
20240715,181800,131209510,13000,13000,13000,13000,0
20240715,181700,131209510,13000,13000,13000,13000,0
20240715,181600,131209510,13000,13000,13000,13000,0
20240715,181500,131209510,13000,13000,13000,13000,0
20240715,181400,131209510,13000,13000,13000,13000,0
20240715,181300,131209510,13000,13000,13000,13000,0
20240715,181200,131209510,13000,13000,13000,13000,0
20240715,181100,131209510,13000,13000,13000,13000,0
20240715,181000,131209510,13000,13000,13000,13000,0
20240715,180900,131209510,13000,13000,13000,13000,0
20240715,180800,131209510,13000,13000,13000,13000,0
20240715,180700,131209510,13000,13000,13000,13000,0
20240715,180600,131209510,13000,13000,13000,13000,0
20240715,180500,131209510,13000,13000,13000,13000,0
20240715,180400,131209510,13000,13000,13000,13000,0
20240715,180300,131209510,13000,13000,13000,13000,0
20240715,180200,131209510,13000,13000,13000,13000,0
20240715,180100,131209510,13000,13000,13000,13000,0
20240715,180000,131209510,13000,13000,13000,13000,0
20240715,175900,131209510,13000,13000,13000,13000,0
20240715,175800,131209510,13000,13000,13000,13000,0
20240715,175700,131209510,13000,13000,13000,13000,0
20240715,175600,131209510,13000,13000,13000,13000,0
20240715,175500,131209510,13000,13000,13000,13000,0
20240715,175400,131209510,13000,13000,13000,13000,0
20240715,175300,131209510,13000,13000,13000,13000,0
20240715,175200,131209510,13000,13000,13000,13000,0
20240715,175100,131209510,13000,13000,13000,13000,0
20240715,175000,131209510,13000,13000,13000,13000,0
20240715,174900,131209510,13000,13000,13000,13000,1009
20240715,174800,131209510,13000,13000,13000,13000,0
20240715,174700,131209510,13000,13000,13000,13000,0
20240715,174600,131209510,13000,13000,13000,13000,0
20240715,174500,131209510,13000,13000,13000,13000,0
20240715,174400,131209510,13000,13000,13000,13000,0
20240715,174300,131209510,13000,13000,13000,13000,0
20240715,174200,131209510,13000,13000,13000,13000,0
20240715,174100,131209510,13000,13000,13000,13000,0
20240715,174000,131209510,13000,13000,13000,13000,0
20240715,173900,131209510,13000,13000,13000,13000,0
20240715,173800,131209510,13000,13000,13000,13000,0
20240715,173700,131209510,13000,13000,13000,13000,0
20240715,173600,131209510,13000,13000,13000,13000,0
20240715,173500,131209510,13000,13000,13000,13000,0
20240715,173400,131209510,13000,13000,13000,13000,0
20240715,173300,131209510,13000,13000,13000,13000,0
20240715,173200,131209510,13000,13000,13000,13000,0
20240715,173100,131209510,13000,13000,13000,13000,0
20240715,173000,131209510,13000,13000,13000,13000,0
20240715,172900,131209510,13000,13000,13000,13000,0
20240715,172800,131209510,13000,13000,13000,13000,0
20240715,172700,131209510,13000,13000,13000,13000,0
20240715,172600,131209510,13000,13000,13000,13000,0
20240715,172500,131209510,13000,13000,13000,13000,0
20240715,172400,131209510,13000,13000,13000,13000,0
20240715,172300,131209510,13000,13000,13000,13000,0
20240715,172200,131209510,13000,13000,13000,13000,0
20240715,172100,131209510,13000,13000,13000,13000,0
20240715,172000,131209510,13000,13000,13000,13000,0
20240715,171900,131209510,13000,13000,13000,13000,1009
20240715,171800,131209510,13000,13000,13000,13000,0
20240715,171700,131209510,13000,13000,13000,13000,0
20240715,171600,131209510,13000,13000,13000,13000,0
20240715,171500,131209510,13000,13000,13000,13000,0
20240715,171400,131209510,13000,13000,13000,13000,0
20240715,171300,131209510,13000,13000,13000,13000,0
20240715,171200,131209510,13000,13000,13000,13000,0
20240715,171100,131209510,13000,13000,13000,13000,0
20240715,171000,131209510,13000,13000,13000,13000,0
20240715,170900,131209510,13000,13000,13000,13000,0
20240715,170800,131209510,13000,13000,13000,13000,0
20240715,170700,131209510,13000,13000,13000,13000,0
20240715,170600,131209510,13000,13000,13000,13000,0
20240715,170500,131209510,13000,13000,13000,13000,0
20240715,170400,131209510,13000,13000,13000,13000,0
20240715,170300,131209510,13000,13000,13000,13000,0
20240715,170200,131209510,13000,13000,13000,13000,0
20240715,170100,131209510,13000,13000,13000,13000,0
20240715,170000,131209510,13000,13000,13000,13000,0
20240715,165900,131209510,13000,13000,13000,13000,0
20240715,165800,131209510,13000,13000,13000,13000,0
20240715,165700,131209510,13000,13000,13000,13000,0
20240715,165600,131209510,13000,13000,13000,13000,0
20240715,165500,131209510,13000,13000,13000,13000,0
20240715,165400,131209510,13000,13000,13000,13000,0
20240715,165300,131209510,13000,13000,13000,13000,0
20240715,165200,131209510,13000,13000,13000,13000,0
20240715,165100,131209510,13000,13000,13000,13000,0
20240715,165000,131209510,13000,13000,13000,13000,0
20240715,164900,131209510,13000,13000,13000,13000,1009
20240715,164800,131209510,13000,13000,13000,13000,0
20240715,164700,131209510,13000,13000,13000,13000,0
20240715,164600,131209510,13000,13000,13000,13000,0
20240715,164500,131209510,13000,13000,13000,13000,0
20240715,164400,131209510,13000,13000,13000,13000,0
20240715,164300,131209510,13000,13000,13000,13000,0
20240715,164200,131209510,13000,13000,13000,13000,0
20240715,164100,131209510,13000,13000,13000,13000,0
20240715,164000,131209510,13000,13000,13000,13000,0
20240715,163900,131209510,13000,13000,13000,13000,0
20240715,163800,131209510,13000,13000,13000,13000,0
20240715,163700,131209510,13000,13000,13000,13000,0
20240715,163600,131209510,13000,13000,13000,13000,0
20240715,163500,131209510,13000,13000,13000,13000,0
20240715,163400,131209510,13000,13000,13000,13000,0
20240715,163300,131209510,13000,13000,13000,13000,0
20240715,163200,131209510,13000,13000,13000,13000,0
20240715,163100,131209510,13000,13000,13000,13000,0
20240715,163000,131209510,13000,13000,13000,13000,0
20240715,162900,131209510,13000,13000,13000,13000,0
20240715,162800,131209510,13000,13000,13000,13000,0
20240715,162700,131209510,13000,13000,13000,13000,0
20240715,162600,131209510,13000,13000,13000,13000,0
20240715,162500,131209510,13000,13000,13000,13000,0
20240715,162400,131209510,13000,13000,13000,13000,0
20240715,162300,131209510,13000,13000,13000,13000,0
20240715,162200,131209510,13000,13000,13000,13000,0
20240715,162100,131209510,13000,13000,13000,13000,0
20240715,162000,131209510,13000,13000,13000,13000,0
20240715,161900,131209510,13000,13000,13000,13000,1009
20240715,161800,131209510,13000,13000,13000,13000,0
20240715,161700,131209510,13000,13000,13000,13000,0
20240715,161600,131209510,13000,13000,13000,13000,0
20240715,161500,131209510,13000,13000,13000,13000,0
20240715,161400,131209510,13000,13000,13000,13000,0
20240715,161300,131209510,13000,13000,13000,13000,0
20240715,161200,131209510,13000,13000,13000,13000,0
20240715,161100,131209510,13000,13000,13000,13000,0
20240715,161000,131209510,13000,13000,13000,13000,0
20240715,160900,131209510,13000,13000,13000,13000,0
20240715,160800,131209510,13000,13000,13000,13000,0
20240715,160700,131209510,13000,13000,13000,13000,0
20240715,160600,131209510,13000,13000,13000,13000,0
20240715,160500,131209510,13000,13000,13000,13000,0
20240715,160400,131209510,13000,13000,13000,13000,0
20240715,160300,131209510,13000,13000,13000,13000,0
20240715,160200,131209510,13000,13000,13000,13000,0
20240715,160100,131209510,13000,13000,13000,13000,0
20240715,160000,131209510,13000,13000,13000,13000,0
20240715,155900,131209510,13000,13000,13000,13000,0
20240715,155800,131209510,13000,13000,13000,13000,0
20240715,155700,131209510,13000,13000,13000,13000,0
20240715,155600,131209510,13000,13000,13000,13000,0
20240715,155500,131209510,13000,13000,13000,13000,0
20240715,155400,131209510,13000,13000,13000,13000,0
20240715,155300,131209510,13000,13000,13000,13000,0
20240715,155200,131209510,13000,13000,13000,13000,0
20240715,155100,131209510,13000,13000,13000,13000,0
20240715,155000,131209510,13000,13000,13000,13000,0
20240715,154900,131209510,13000,13000,13000,13000,1009
20240715,154800,131209510,13000,13000,13000,13000,0
20240715,154700,131209510,13000,13000,13000,13000,0
20240715,154600,131209510,13000,13000,13000,13000,0
20240715,154500,131209510,13000,13000,13000,13000,0
20240715,154400,131209510,13000,13000,13000,13000,0
20240715,154300,131209510,13000,13000,13000,13000,0
20240715,154200,131209510,13000,13000,13000,13000,0
20240715,154100,131209510,13000,13000,13000,13000,0
20240715,154000,131209510,13000,13000,13000,13000,0
20240715,153900,131209510,13000,13000,13000,13000,0
20240715,153800,131209510,13000,13000,13000,13000,0
20240715,153700,131209510,13000,13000,13000,13000,0
20240715,153600,131209510,13000,13000,13000,13000,0
20240715,153500,131209510,13000,13000,13000,13000,0
20240715,153400,131209510,13000,13000,13000,13000,0
20240715,153300,131209510,13000,13000,13000,13000,0
20240715,153200,131209510,13000,13000,13000,13000,0
20240715,153100,131209510,13000,13000,13000,13000,0
20240715,153000,131209510,13000,13000,13000,13000,1009
20240715,152900,118092510,13040,13040,13040,13040,0
20240715,152800,118092510,13040,13040,13040,13040,0
20240715,152700,118092510,13040,13040,13040,13040,0
20240715,152600,118092510,13040,13040,13040,13040,0
20240715,152500,118092510,13040,13040,13040,13040,0
20240715,152400,118092510,13040,13040,13040,13040,0
20240715,152300,118092510,13040,13040,13040,13040,0
20240715,152200,118092510,13040,13040,13040,13040,0
20240715,152100,118092510,13040,13040,13040,13040,0
20240715,152000,118092510,13040,13040,13040,13040,0
20240715,151900,118092510,13040,13040,13040,13040,21
20240715,151800,117818670,13050,13050,13050,13050,5
20240715,151700,117753420,13050,13050,13050,13050,0
20240715,151600,117753420,13050,13050,13050,13050,5
20240715,151500,117688170,13040,13040,13040,13040,0
20240715,151400,117688170,13040,13050,13050,13040,117
20240715,151300,116161490,13040,13040,13040,13040,0
20240715,151200,116161490,13040,13040,13040,13040,0
20240715,151100,116161490,13040,13040,13040,13040,0
20240715,151000,116161490,13040,13040,13040,13040,2
20240715,150900,116135410,13050,13050,13050,13050,0
20240715,150800,116135410,13050,13050,13050,13050,0
20240715,150700,116135410,13050,13050,13050,13050,0
20240715,150600,116135410,13050,13050,13050,13050,0
20240715,150500,116135410,13050,13050,13050,13050,0
20240715,150400,116135410,13050,13050,13050,13050,0
20240715,150300,116135410,13050,13050,13050,13050,0
20240715,150200,116135410,13050,13050,13050,13050,0
20240715,150100,116135410,13050,13050,13050,13050,0
20240715,150000,116135410,13050,13050,13050,13050,1
20240715,145900,116122360,13050,13050,13050,13050,5
20240715,145800,116057110,13040,13050,13050,13040,6
20240715,145700,115978820,13050,13050,13050,13050,0
20240715,145600,115978820,13050,13050,13050,13050,16
20240715,145500,115770020,13050,13050,13050,13050,76
20240715,145400,114778220,13040,13040,13040,13040,10
20240715,145300,114647820,13040,13040,13040,13040,0
20240715,145200,114647820,13040,13040,13040,13040,0
20240715,145100,114647820,13040,13040,13040,13040,0
20240715,145000,114647820,13040,13040,13040,13040,0
20240715,144900,114647820,13040,13040,13040,13040,0
20240715,144800,114647820,13040,13040,13040,13040,0
20240715,144700,114647820,13040,13040,13040,13040,0
20240715,144600,114647820,13040,13040,13040,13040,3
20240715,144500,114608700,13050,13050,13050,13050,0
20240715,144400,114608700,13050,13050,13050,13050,0
20240715,144300,114608700,13050,13050,13050,13050,0
20240715,144200,114608700,13050,13050,13050,13050,0
20240715,144100,114608700,13050,13050,13050,13050,0
20240715,144000,114608700,13050,13050,13050,13050,0
20240715,143900,114608700,13050,13050,13050,13050,10
20240715,143800,114478200,13050,13050,13050,13050,0
20240715,143700,114478200,13050,13050,13050,13050,0
20240715,143600,114478200,13050,13050,13050,13050,0
20240715,143500,114478200,13050,13050,13050,13050,0
20240715,143400,114478200,13050,13050,13050,13050,100
20240715,143300,113173200,13010,13010,13010,13010,0
20240715,143200,113173200,13010,13010,13010,13010,0
20240715,143100,113173200,13010,13010,13010,13010,0
20240715,143000,113173200,13010,13010,13010,13010,0
20240715,142900,113173200,13010,13010,13010,13010,0
20240715,142800,113173200,13010,13010,13010,13010,0
20240715,142700,113173200,13010,13040,13040,13010,819
20240715,142600,102516900,13040,13040,13040,13040,0
20240715,142500,102516900,13040,13040,13040,13040,0
20240715,142400,102516900,13040,13040,13040,13040,0
20240715,142300,102516900,13040,13040,13040,13040,0
20240715,142200,102516900,13040,13040,13040,13040,0
20240715,142100,102516900,13040,13040,13040,13040,0
20240715,142000,102516900,13040,13040,13040,13040,0
20240715,141900,102516900,13040,13040,13040,13040,0
20240715,141800,102516900,13040,13040,13040,13040,0
20240715,141700,102516900,13040,13040,13040,13040,0
20240715,141600,102516900,13040,13040,13040,13040,0
20240715,141500,102516900,13040,13040,13040,13040,0
20240715,141400,102516900,13040,13050,13050,13040,30
20240715,141300,102125470,13050,13050,13050,13050,0
20240715,141200,102125470,13050,13050,13050,13050,0
20240715,141100,102125470,13050,13050,13050,13050,0
20240715,141000,102125470,13050,13050,13050,13050,0
20240715,140900,102125470,13050,13060,13060,13050,71
20240715,140800,101198360,13050,13050,13050,13050,0
20240715,140700,101198360,13050,13050,13050,13050,0
20240715,140600,101198360,13050,13050,13050,13050,0
20240715,140500,101198360,13050,13050,13050,13050,0
20240715,140400,101198360,13050,13050,13050,13050,0
20240715,140300,101198360,13050,13050,13050,13050,0
20240715,140200,101198360,13050,13050,13050,13050,0
20240715,140100,101198360,13050,13050,13050,13050,0
20240715,140000,101198360,13050,13050,13050,13050,0
20240715,135900,101198360,13050,13050,13050,13050,0
20240715,135800,101198360,13050,13050,13050,13050,10
20240715,135700,101067860,13050,13050,13050,13050,0
20240715,135600,101067860,13050,13050,13050,13050,0
20240715,135500,101067860,13050,13050,13050,13050,0
20240715,135400,101067860,13050,13050,13050,13050,0
20240715,135300,101067860,13050,13050,13050,13050,0
20240715,135200,101067860,13050,13050,13050,13050,0
20240715,135100,101067860,13050,13050,13050,13050,0
20240715,135000,101067860,13050,13050,13050,13050,0
20240715,134900,101067860,13050,13050,13050,13050,0
20240715,134800,101067860,13050,13060,13060,13050,7
20240715,134700,100976500,13060,13060,13060,13060,0
20240715,134600,100976500,13060,13060,13060,13060,0
20240715,134500,100976500,13060,13060,13060,13060,0
20240715,134400,100976500,13060,13060,13060,13060,0
20240715,134300,100976500,13060,13060,13060,13060,10
20240715,134200,100845900,13060,13060,13060,13060,0
20240715,134100,100845900,13060,13060,13060,13060,19
20240715,134000,100597760,13060,13060,13060,13060,0
20240715,133900,100597760,13060,13060,13060,13060,10
20240715,133800,100467160,13050,13050,13050,13050,0
20240715,133700,100467160,13050,13050,13050,13050,0
20240715,133600,100467160,13050,13050,13050,13050,1
20240715,133500,100454110,13060,13060,13060,13060,10
20240715,133400,100323510,13060,13060,13060,13060,0
20240715,133300,100323510,13060,13060,13060,13060,0
20240715,133200,100323510,13060,13060,13060,13060,0
20240715,133100,100323510,13060,13060,13060,13060,0
20240715,133000,100323510,13060,13060,13060,13060,0
20240715,132900,100323510,13060,13060,13060,13060,0
20240715,132800,100323510,13060,13060,13060,13060,0
20240715,132700,100323510,13060,13060,13060,13060,0
20240715,132600,100323510,13060,13060,13060,13060,0
20240715,132500,100323510,13060,13060,13060,13060,0
20240715,132400,100323510,13060,13060,13060,13060,0
20240715,132300,100323510,13060,13060,13060,13060,0
20240715,132200,100323510,13060,13060,13060,13060,0
20240715,132100,100323510,13060,13060,13060,13060,0
20240715,132000,100323510,13060,13060,13060,13060,0
20240715,131900,100323510,13060,13060,13060,13060,0
20240715,131800,100323510,13060,13060,13060,13060,0
20240715,131700,100323510,13060,13060,13060,13060,0
20240715,131600,100323510,13060,13060,13060,13060,0
20240715,131500,100323510,13060,13060,13060,13060,0
20240715,131400,100323510,13060,13060,13060,13060,0
20240715,131300,100323510,13060,13060,13060,13060,0
20240715,131200,100323510,13060,13060,13060,13060,0
20240715,131100,100323510,13060,13060,13060,13060,0
20240715,131000,100323510,13060,13060,13060,13060,0
20240715,130900,100323510,13060,13060,13060,13060,0
20240715,130800,100323510,13060,13060,13060,13060,0
20240715,130700,100323510,13060,13060,13060,13060,0
20240715,130600,100323510,13060,13060,13060,13060,1
20240715,130500,100310450,13010,13060,13060,13010,22
20240715,130400,100024180,13010,13010,13010,13010,0
20240715,130300,100024180,13010,13010,13010,13010,0
20240715,130200,100024180,13010,13010,13010,13010,0
20240715,130100,100024180,13010,13010,13010,13010,0
20240715,130000,100024180,13010,13010,13010,13010,1
20240715,125900,100011170,13060,13060,13060,13060,0
20240715,125800,100011170,13060,13060,13060,13060,0
20240715,125700,100011170,13060,13060,13060,13060,0
20240715,125600,100011170,13060,13060,13060,13060,0
20240715,125500,100011170,13060,13060,13060,13060,0
20240715,125400,100011170,13060,13060,13060,13060,0
20240715,125300,100011170,13060,13060,13060,13060,0
20240715,125200,100011170,13060,13060,13060,13060,0
20240715,125100,100011170,13060,13060,13060,13060,1
20240715,125000,99998110,13060,13060,13060,13060,0
20240715,124900,99998110,13060,13060,13060,13060,0
20240715,124800,99998110,13060,13060,13060,13060,0
20240715,124700,99998110,13060,13060,13060,13060,0
20240715,124600,99998110,13060,13060,13060,13060,0
20240715,124500,99998110,13060,13060,13060,13060,0
20240715,124400,99998110,13060,13060,13060,13060,0
20240715,124300,99998110,13060,13060,13060,13060,0
20240715,124200,99998110,13060,13060,13060,13060,0
20240715,124100,99998110,13060,13060,13060,13060,0
20240715,124000,99998110,13060,13060,13060,13060,0
20240715,123900,99998110,13060,13060,13060,13060,0
20240715,123800,99998110,13060,13060,13060,13060,0
20240715,123700,99998110,13060,13060,13060,13060,0
20240715,123600,99998110,13060,13060,13060,13060,0
20240715,123500,99998110,13060,13060,13060,13060,1
20240715,123400,99985050,13010,13010,13010,13010,0
20240715,123300,99985050,13010,12910,13010,12910,1945
20240715,123200,74710800,12890,12890,12890,12890,0
20240715,123100,74710800,12890,12890,12890,12890,0
20240715,123000,74710800,12890,12890,12890,12890,0
20240715,122900,74710800,12890,12900,12900,12890,360
20240715,122800,70066900,12900,12900,12900,12900,0
20240715,122700,70066900,12900,12900,12900,12900,0
20240715,122600,70066900,12900,12900,12900,12900,0
20240715,122500,70066900,12900,12900,12900,12900,0
20240715,122400,70066900,12900,12900,12900,12900,8
20240715,122300,69963700,12900,12900,12900,12900,0
20240715,122200,69963700,12900,12900,12900,12900,0
20240715,122100,69963700,12900,12900,12900,12900,0
20240715,122000,69963700,12900,12900,12900,12900,0
20240715,121900,69963700,12900,12900,12900,12900,0
20240715,121800,69963700,12900,12900,12900,12900,0
20240715,121700,69963700,12900,12900,12900,12900,1
20240715,121600,69950800,12870,12870,12870,12870,0
20240715,121500,69950800,12870,12870,12870,12870,70
20240715,121400,69049900,12870,12870,12870,12870,0
20240715,121300,69049900,12870,12870,12870,12870,0
20240715,121200,69049900,12870,12870,12870,12870,0
20240715,121100,69049900,12870,12870,12870,12870,0
20240715,121000,69049900,12870,12870,12870,12870,77
20240715,120900,68058910,12870,12870,12870,12870,0
20240715,120800,68058910,12870,12870,12870,12870,0
20240715,120700,68058910,12870,12870,12870,12870,0
20240715,120600,68058910,12870,12870,12870,12870,0
20240715,120500,68058910,12870,12860,12870,12860,17
20240715,120400,67840190,12860,12870,12870,12860,49
20240715,120300,67209830,12880,12880,12880,12880,10
20240715,120200,67081030,12890,12900,12900,12890,9
20240715,120100,66964990,12910,12930,12930,12910,35
20240715,120000,66512690,12930,12930,12930,12930,4
20240715,115900,66460970,12930,12940,12940,12930,11
20240715,115800,66318640,12950,12950,12950,12950,0
20240715,115700,66318640,12950,12950,12950,12950,0
20240715,115600,66318640,12950,12950,12950,12950,0
20240715,115500,66318640,12950,12950,12950,12950,29
20240715,115400,65943090,12950,12950,12950,12950,0
20240715,115300,65943090,12950,12950,12950,12950,0
20240715,115200,65943090,12950,12940,12950,12940,15
20240715,115100,65748940,12870,12870,12870,12870,0
20240715,115000,65748940,12870,12870,12870,12870,0
20240715,114900,65748940,12870,12870,12870,12870,0
20240715,114800,65748940,12870,12930,12930,12870,546
20240715,114700,58706110,12950,12950,12950,12950,35
20240715,114600,58252860,12950,12950,12950,12950,0
20240715,114500,58252860,12950,12950,12950,12950,5
20240715,114400,58188110,12940,12960,12960,12940,134
20240715,114300,56452390,12960,12970,12970,12960,12
20240715,114200,56296760,12970,12970,12970,12970,0
20240715,114100,56296760,12970,12980,12980,12970,2
20240715,114000,56270810,13010,13010,13010,13010,0
20240715,113900,56270810,13010,13010,13010,13010,0
20240715,113800,56270810,13010,13010,13010,13010,2
20240715,113700,56244790,13010,13010,13010,13010,9
20240715,113600,56127700,13010,13010,13010,13010,0
20240715,113500,56127700,13010,13010,13010,13010,0
20240715,113400,56127700,13010,13010,13010,13010,1
20240715,113300,56114690,13010,13010,13010,13010,0
20240715,113200,56114690,13010,13010,13010,13010,0
20240715,113100,56114690,13010,13010,13010,13010,23
20240715,113000,55815460,13010,13010,13010,13010,0
20240715,112900,55815460,13010,13010,13010,13010,0
20240715,112800,55815460,13010,13010,13010,13010,0
20240715,112700,55815460,13010,13010,13010,13010,20
20240715,112600,55555260,13010,13010,13010,13010,1
20240715,112500,55542250,12960,12960,12960,12960,0
20240715,112400,55542250,12960,12960,12960,12960,0
20240715,112300,55542250,12960,12960,12960,12960,0
20240715,112200,55542250,12960,12960,12960,12960,0
20240715,112100,55542250,12960,12960,12960,12960,0
20240715,112000,55542250,12960,12960,12960,12960,0
20240715,111900,55542250,12960,12960,12960,12960,1
20240715,111800,55529290,12950,12950,12950,12950,0
20240715,111700,55529290,12950,12950,12950,12950,10
20240715,111600,55399790,12950,12950,12950,12950,0
20240715,111500,55399790,12950,12950,12950,12950,0
20240715,111400,55399790,12950,12950,12950,12950,0
20240715,111300,55399790,12950,12950,12950,12950,0
20240715,111200,55399790,12950,12950,12950,12950,0
20240715,111100,55399790,12950,12950,12950,12950,0
20240715,111000,55399790,12950,12950,12950,12950,0
20240715,110900,55399790,12950,12950,12950,12950,0
20240715,110800,55399790,12950,12950,12950,12950,0
20240715,110700,55399790,12950,12950,12950,12950,0
20240715,110600,55399790,12950,12950,12950,12950,0
20240715,110500,55399790,12950,12950,12950,12950,2
20240715,110400,55373890,12950,12950,12950,12950,10
20240715,110300,55244390,12960,12970,12970,12960,20
20240715,110200,54985090,12980,12980,12980,12980,10
20240715,110100,54855290,12960,12960,12960,12960,0
20240715,110000,54855290,12960,12960,12960,12960,0
20240715,105900,54855290,12960,12960,12960,12960,91
20240715,105800,53675930,12910,12980,12980,12910,129
20240715,105700,52004710,12990,13030,13030,12990,30
20240715,105600,51614210,13030,13030,13030,13030,10
20240715,105500,51483910,12980,12970,12980,12970,3
20240715,105400,51444980,12970,12970,12970,12970,0
20240715,105300,51444980,12970,12970,12970,12970,0
20240715,105200,51444980,12970,12970,12970,12970,0
20240715,105100,51444980,12970,12970,12970,12970,0
20240715,105000,51444980,12970,12970,12970,12970,0
20240715,104900,51444980,12970,13010,13010,12970,678
20240715,104800,42633040,13010,13020,13020,13010,30
20240715,104700,42242660,13040,13030,13040,13030,8
20240715,104600,42138390,13150,13150,13150,13150,0
20240715,104500,42138390,13150,13150,13150,13150,0
20240715,104400,42138390,13150,13150,13150,13150,0
20240715,104300,42138390,13150,13150,13150,13150,0
20240715,104200,42138390,13150,13150,13150,13150,1
20240715,104100,42125240,13020,13130,13130,13020,99
20240715,104000,40828920,13140,13140,13140,13140,0
20240715,103900,40828920,13140,13150,13150,13140,17
20240715,103800,40605440,13150,13150,13150,13150,0
20240715,103700,40605440,13150,13150,13150,13150,0
20240715,103600,40605440,13150,13150,13150,13150,0
20240715,103500,40605440,13150,13150,13150,13150,1
20240715,103400,40592290,13150,13150,13150,13150,165
20240715,103300,38422540,13140,13140,13140,13140,0
20240715,103200,38422540,13140,13140,13140,13140,0
20240715,103100,38422540,13140,13140,13140,13140,0
20240715,103000,38422540,13140,13140,13140,13140,0
20240715,102900,38422540,13140,13140,13140,13140,0
20240715,102800,38422540,13140,13140,13140,13140,5
20240715,102700,38356840,13140,13140,13140,13140,0
20240715,102600,38356840,13140,13140,13140,13140,0
20240715,102500,38356840,13140,13140,13140,13140,6
20240715,102400,38278000,13150,13150,13150,13150,0
20240715,102300,38278000,13150,13150,13150,13150,5
20240715,102200,38212250,13150,13150,13150,13150,0
20240715,102100,38212250,13150,13150,13150,13150,0
20240715,102000,38212250,13150,13150,13150,13150,0
20240715,101900,38212250,13150,13150,13150,13150,0
20240715,101800,38212250,13150,13150,13150,13150,3
20240715,101700,38172800,13150,13150,13150,13150,0
20240715,101600,38172800,13150,13150,13150,13150,6
20240715,101500,38093900,13150,13140,13150,13140,15
20240715,101400,37896700,13130,13140,13140,13130,11
20240715,101300,37752170,13140,13150,13150,13140,26
20240715,101200,37410370,13150,13150,13150,13150,0
20240715,101100,37410370,13150,13150,13150,13150,8
20240715,101000,37305170,13160,13160,13160,13160,12
20240715,100900,37147250,13150,13150,13150,13150,10
20240715,100800,37015750,13160,13160,13160,13160,0
20240715,100700,37015750,13160,13160,13160,13160,0
20240715,100600,37015750,13160,13160,13160,13160,0
20240715,100500,37015750,13160,13160,13160,13160,0
20240715,100400,37015750,13160,13160,13160,13160,0
20240715,100300,37015750,13160,13160,13160,13160,0
20240715,100200,37015750,13160,13160,13160,13160,0
20240715,100100,37015750,13160,13160,13160,13160,0
20240715,100000,37015750,13160,13160,13160,13160,1
20240715,095900,37002590,13220,13220,13220,13220,37
20240715,095800,36513450,13220,13220,13220,13220,0
20240715,095700,36513450,13220,13220,13220,13220,0
20240715,095600,36513450,13220,13220,13220,13220,0
20240715,095500,36513450,13220,13220,13220,13220,0
20240715,095400,36513450,13220,13220,13220,13220,0
20240715,095300,36513450,13220,13220,13220,13220,0
20240715,095200,36513450,13220,13220,13220,13220,17
20240715,095100,36288710,13220,13220,13220,13220,0
20240715,095000,36288710,13220,13140,13220,13070,268
20240715,094900,32753270,13190,13190,13190,13190,220
20240715,094800,29851470,13190,13190,13190,13190,0
20240715,094700,29851470,13190,13050,13190,13050,3
20240715,094600,29812180,13190,13190,13190,13190,0
20240715,094500,29812180,13190,13120,13190,13120,13
20240715,094400,29641410,13150,13150,13150,13150,1
20240715,094300,29628260,13200,13200,13200,13200,0
20240715,094200,29628260,13200,13200,13200,13200,0
20240715,094100,29628260,13200,13200,13200,13200,0
20240715,094000,29628260,13200,13200,13200,13200,2
20240715,093900,29601860,13200,13200,13200,13200,28
20240715,093800,29232260,13160,13140,13200,13140,154
20240715,093700,27207770,13140,13130,13140,13130,104
20240715,093600,25841850,12970,13130,13140,12970,492
20240715,093500,19386320,12960,12960,12960,12960,0
20240715,093400,19386320,12960,12960,12960,12960,0
20240715,093300,19386320,12960,12960,12960,12960,0
20240715,093200,19386320,12960,12960,12960,12960,0
20240715,093100,19386320,12960,12960,12960,12960,0
20240715,093000,19386320,12960,12960,12960,12960,0
20240715,092900,19386320,12960,12970,12970,12960,14
20240715,092800,19204780,13220,13220,13220,13220,0
20240715,092700,19204780,13220,13220,13220,13220,0
20240715,092600,19204780,13220,13220,13220,13220,0
20240715,092500,19204780,13220,13220,13220,13220,0
20240715,092400,19204780,13220,13220,13220,13220,1
20240715,092300,19191560,12980,13180,13180,12980,16
20240715,092200,18983680,13180,13180,13180,12960,82
20240715,092100,17917740,13000,13000,13000,13000,14
20240715,092000,17735740,13010,13040,13040,13010,15
20240715,091900,17540270,13230,13070,13230,13070,16
20240715,091800,17330990,13290,13290,13290,13290,0
20240715,091700,17330990,13290,13250,13290,12610,635
20240715,091600,9144390,13250,13250,13250,13250,0
20240715,091500,9144390,13250,13300,13300,13250,35
20240715,091400,8679130,13300,13300,13300,13300,8
20240715,091300,8572730,13350,13350,13350,13350,0
20240715,091200,8572730,13350,13350,13350,13350,0
20240715,091100,8572730,13350,13350,13350,13350,0
20240715,091000,8572730,13350,13350,13350,13350,1
20240715,090900,8559380,13350,13350,13350,13350,0
20240715,090800,8559380,13350,13350,13350,13260,7
20240715,090700,8466380,13300,13300,13300,13300,60
20240715,090600,7668380,13300,13300,13300,13300,15
20240715,090500,7468880,13280,13260,13280,13260,85
20240715,090400,6340960,13260,13260,13260,13260,0
20240715,090300,6340960,13260,13150,13260,13150,341
20240715,090200,1853780,13090,13110,13110,13090,17
20240715,090100,1631210,13160,13160,13170,13150,103
20240715,090000,276150,13150,13150,13150,13150,21