KissMeData/246720/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,210000,94515670,6260,6260,6260,6260,30
20240712,205900,94515670,6260,6260,6260,6260,0
20240712,205800,94515670,6260,6260,6260,6260,0
20240712,205700,94515670,6260,6260,6260,6260,0
20240712,205600,94515670,6260,6260,6260,6260,0
20240712,205500,94515670,6260,6260,6260,6260,0
20240712,205400,94515670,6260,6260,6260,6260,0
20240712,205300,94515670,6260,6260,6260,6260,0
20240712,205200,94515670,6260,6260,6260,6260,0
20240712,205100,94515670,6260,6260,6260,6260,0
20240712,205000,94515670,6260,6260,6260,6260,0
20240712,204900,94515670,6260,6260,6260,6260,0
20240712,204800,94515670,6260,6260,6260,6260,0
20240712,204700,94515670,6260,6260,6260,6260,0
20240712,204600,94515670,6260,6260,6260,6260,0
20240712,204500,94515670,6260,6260,6260,6260,0
20240712,204400,94515670,6260,6260,6260,6260,0
20240712,204300,94515670,6260,6260,6260,6260,0
20240712,204200,94515670,6260,6260,6260,6260,0
20240712,204100,94515670,6260,6260,6260,6260,0
20240712,204000,94515670,6260,6260,6260,6260,0
20240712,203900,94515670,6260,6260,6260,6260,0
20240712,203800,94515670,6260,6260,6260,6260,0
20240712,203700,94515670,6260,6260,6260,6260,0
20240712,203600,94515670,6260,6260,6260,6260,0
20240712,203500,94515670,6260,6260,6260,6260,0
20240712,203400,94515670,6260,6260,6260,6260,0
20240712,203300,94515670,6260,6260,6260,6260,0
20240712,203200,94515670,6260,6260,6260,6260,0
20240712,203100,94515670,6260,6260,6260,6260,0
20240712,203000,94515670,6260,6260,6260,6260,30
20240712,202900,94515670,6260,6260,6260,6260,0
20240712,202800,94515670,6260,6260,6260,6260,0
20240712,202700,94515670,6260,6260,6260,6260,0
20240712,202600,94515670,6260,6260,6260,6260,0
20240712,202500,94515670,6260,6260,6260,6260,0
20240712,202400,94515670,6260,6260,6260,6260,0
20240712,202300,94515670,6260,6260,6260,6260,0
20240712,202200,94515670,6260,6260,6260,6260,0
20240712,202100,94515670,6260,6260,6260,6260,0
20240712,202000,94515670,6260,6260,6260,6260,0
20240712,201900,94515670,6260,6260,6260,6260,0
20240712,201800,94515670,6260,6260,6260,6260,0
20240712,201700,94515670,6260,6260,6260,6260,0
20240712,201600,94515670,6260,6260,6260,6260,0
20240712,201500,94515670,6260,6260,6260,6260,0
20240712,201400,94515670,6260,6260,6260,6260,0
20240712,201300,94515670,6260,6260,6260,6260,0
20240712,201200,94515670,6260,6260,6260,6260,0
20240712,201100,94515670,6260,6260,6260,6260,0
20240712,201000,94515670,6260,6260,6260,6260,0
20240712,200900,94515670,6260,6260,6260,6260,0
20240712,200800,94515670,6260,6260,6260,6260,0
20240712,200700,94515670,6260,6260,6260,6260,0
20240712,200600,94515670,6260,6260,6260,6260,0
20240712,200500,94515670,6260,6260,6260,6260,0
20240712,200400,94515670,6260,6260,6260,6260,0
20240712,200300,94515670,6260,6260,6260,6260,0
20240712,200200,94515670,6260,6260,6260,6260,0
20240712,200100,94515670,6260,6260,6260,6260,0
20240712,200000,94515670,6260,6260,6260,6260,30
20240712,195900,94515670,6260,6260,6260,6260,0
20240712,195800,94515670,6260,6260,6260,6260,0
20240712,195700,94515670,6260,6260,6260,6260,0
20240712,195600,94515670,6260,6260,6260,6260,0
20240712,195500,94515670,6260,6260,6260,6260,0
20240712,195400,94515670,6260,6260,6260,6260,0
20240712,195300,94515670,6260,6260,6260,6260,0
20240712,195200,94515670,6260,6260,6260,6260,0
20240712,195100,94515670,6260,6260,6260,6260,0
20240712,195000,94515670,6260,6260,6260,6260,0
20240712,194900,94515670,6260,6260,6260,6260,0
20240712,194800,94515670,6260,6260,6260,6260,0
20240712,194700,94515670,6260,6260,6260,6260,0
20240712,194600,94515670,6260,6260,6260,6260,0
20240712,194500,94515670,6260,6260,6260,6260,0
20240712,194400,94515670,6260,6260,6260,6260,0
20240712,194300,94515670,6260,6260,6260,6260,0
20240712,194200,94515670,6260,6260,6260,6260,0
20240712,194100,94515670,6260,6260,6260,6260,0
20240712,194000,94515670,6260,6260,6260,6260,0
20240712,193900,94515670,6260,6260,6260,6260,0
20240712,193800,94515670,6260,6260,6260,6260,0
20240712,193700,94515670,6260,6260,6260,6260,0
20240712,193600,94515670,6260,6260,6260,6260,0
20240712,193500,94515670,6260,6260,6260,6260,0
20240712,193400,94515670,6260,6260,6260,6260,0
20240712,193300,94515670,6260,6260,6260,6260,0
20240712,193200,94515670,6260,6260,6260,6260,0
20240712,193100,94515670,6260,6260,6260,6260,0
20240712,193000,94515670,6260,6260,6260,6260,30
20240712,192900,94515670,6260,6260,6260,6260,0
20240712,192800,94515670,6260,6260,6260,6260,0
20240712,192700,94515670,6260,6260,6260,6260,0
20240712,192600,94515670,6260,6260,6260,6260,0
20240712,192500,94515670,6260,6260,6260,6260,0
20240712,192400,94515670,6260,6260,6260,6260,0
20240712,192300,94515670,6260,6260,6260,6260,0
20240712,192200,94515670,6260,6260,6260,6260,0
20240712,192100,94515670,6260,6260,6260,6260,0
20240712,192000,94515670,6260,6260,6260,6260,0
20240712,191900,94515670,6260,6260,6260,6260,0
20240712,191800,94515670,6260,6260,6260,6260,0
20240712,191700,94515670,6260,6260,6260,6260,0
20240712,191600,94515670,6260,6260,6260,6260,0
20240712,191500,94515670,6260,6260,6260,6260,0
20240712,191400,94515670,6260,6260,6260,6260,0
20240712,191300,94515670,6260,6260,6260,6260,0
20240712,191200,94515670,6260,6260,6260,6260,0
20240712,191100,94515670,6260,6260,6260,6260,0
20240712,191000,94515670,6260,6260,6260,6260,0
20240712,190900,94515670,6260,6260,6260,6260,0
20240712,190800,94515670,6260,6260,6260,6260,0
20240712,190700,94515670,6260,6260,6260,6260,0
20240712,190600,94515670,6260,6260,6260,6260,0
20240712,190500,94515670,6260,6260,6260,6260,0
20240712,190400,94515670,6260,6260,6260,6260,0
20240712,190300,94515670,6260,6260,6260,6260,0
20240712,190200,94515670,6260,6260,6260,6260,0
20240712,190100,94515670,6260,6260,6260,6260,0
20240712,190000,94515670,6260,6260,6260,6260,30
20240712,185900,94515670,6260,6260,6260,6260,0
20240712,185800,94515670,6260,6260,6260,6260,0
20240712,185700,94515670,6260,6260,6260,6260,0
20240712,185600,94515670,6260,6260,6260,6260,0
20240712,185500,94515670,6260,6260,6260,6260,0
20240712,185400,94515670,6260,6260,6260,6260,0
20240712,185300,94515670,6260,6260,6260,6260,0
20240712,185200,94515670,6260,6260,6260,6260,0
20240712,185100,94515670,6260,6260,6260,6260,0
20240712,185000,94515670,6260,6260,6260,6260,0
20240712,184900,94515670,6260,6260,6260,6260,0
20240712,184800,94515670,6260,6260,6260,6260,0
20240712,184700,94515670,6260,6260,6260,6260,0
20240712,184600,94515670,6260,6260,6260,6260,0
20240712,184500,94515670,6260,6260,6260,6260,0
20240712,184400,94515670,6260,6260,6260,6260,0
20240712,184300,94515670,6260,6260,6260,6260,0
20240712,184200,94515670,6260,6260,6260,6260,0
20240712,184100,94515670,6260,6260,6260,6260,0
20240712,184000,94515670,6260,6260,6260,6260,0
20240712,183900,94515670,6260,6260,6260,6260,0
20240712,183800,94515670,6260,6260,6260,6260,0
20240712,183700,94515670,6260,6260,6260,6260,0
20240712,183600,94515670,6260,6260,6260,6260,0
20240712,183500,94515670,6260,6260,6260,6260,0
20240712,183400,94515670,6260,6260,6260,6260,0
20240712,183300,94515670,6260,6260,6260,6260,0
20240712,183200,94515670,6260,6260,6260,6260,0
20240712,183100,94515670,6260,6260,6260,6260,0
20240712,183000,94515670,6260,6260,6260,6260,30
20240712,182900,94515670,6260,6260,6260,6260,0
20240712,182800,94515670,6260,6260,6260,6260,0
20240712,182700,94515670,6260,6260,6260,6260,0
20240712,182600,94515670,6260,6260,6260,6260,0
20240712,182500,94515670,6260,6260,6260,6260,0
20240712,182400,94515670,6260,6260,6260,6260,0
20240712,182300,94515670,6260,6260,6260,6260,0
20240712,182200,94515670,6260,6260,6260,6260,0
20240712,182100,94515670,6260,6260,6260,6260,0
20240712,182000,94515670,6260,6260,6260,6260,0
20240712,181900,94515670,6260,6260,6260,6260,0
20240712,181800,94515670,6260,6260,6260,6260,0
20240712,181700,94515670,6260,6260,6260,6260,0
20240712,181600,94515670,6260,6260,6260,6260,0
20240712,181500,94515670,6260,6260,6260,6260,0
20240712,181400,94515670,6260,6260,6260,6260,0
20240712,181300,94515670,6260,6260,6260,6260,0
20240712,181200,94515670,6260,6260,6260,6260,0
20240712,181100,94515670,6260,6260,6260,6260,0
20240712,181000,94515670,6260,6260,6260,6260,0
20240712,180900,94515670,6260,6260,6260,6260,0
20240712,180800,94515670,6260,6260,6260,6260,0
20240712,180700,94515670,6260,6260,6260,6260,0
20240712,180600,94515670,6260,6260,6260,6260,0
20240712,180500,94515670,6260,6260,6260,6260,0
20240712,180400,94515670,6260,6260,6260,6260,0
20240712,180300,94515670,6260,6260,6260,6260,0
20240712,180200,94515670,6260,6260,6260,6260,0
20240712,180100,94515670,6260,6260,6260,6260,0
20240712,180000,94515670,6260,6260,6260,6260,30
20240712,175900,94515670,6260,6260,6260,6260,0
20240712,175800,94515670,6260,6260,6260,6260,0
20240712,175700,94515670,6260,6260,6260,6260,0
20240712,175600,94515670,6260,6260,6260,6260,0
20240712,175500,94515670,6260,6260,6260,6260,0
20240712,175400,94515670,6260,6260,6260,6260,0
20240712,175300,94515670,6260,6260,6260,6260,0
20240712,175200,94515670,6260,6260,6260,6260,0
20240712,175100,94515670,6260,6260,6260,6260,0
20240712,175000,94515670,6260,6260,6260,6260,0
20240712,174900,94515670,6260,6260,6260,6260,0
20240712,174800,94515670,6260,6260,6260,6260,0
20240712,174700,94515670,6260,6260,6260,6260,0
20240712,174600,94515670,6260,6260,6260,6260,0
20240712,174500,94515670,6260,6260,6260,6260,0
20240712,174400,94515670,6260,6260,6260,6260,0
20240712,174300,94515670,6260,6260,6260,6260,0
20240712,174200,94515670,6260,6260,6260,6260,0
20240712,174100,94515670,6260,6260,6260,6260,0
20240712,174000,94515670,6260,6260,6260,6260,0
20240712,173900,94515670,6260,6260,6260,6260,0
20240712,173800,94515670,6260,6260,6260,6260,0
20240712,173700,94515670,6260,6260,6260,6260,0
20240712,173600,94515670,6260,6260,6260,6260,0
20240712,173500,94515670,6260,6260,6260,6260,0
20240712,173400,94515670,6260,6260,6260,6260,0
20240712,173300,94515670,6260,6260,6260,6260,0
20240712,173200,94515670,6260,6260,6260,6260,0
20240712,173100,94515670,6260,6260,6260,6260,0
20240712,173000,94515670,6260,6260,6260,6260,30
20240712,172900,94515670,6260,6260,6260,6260,0
20240712,172800,94515670,6260,6260,6260,6260,0
20240712,172700,94515670,6260,6260,6260,6260,0
20240712,172600,94515670,6260,6260,6260,6260,0
20240712,172500,94515670,6260,6260,6260,6260,0
20240712,172400,94515670,6260,6260,6260,6260,0
20240712,172300,94515670,6260,6260,6260,6260,0
20240712,172200,94515670,6260,6260,6260,6260,0
20240712,172100,94515670,6260,6260,6260,6260,0
20240712,172000,94515670,6260,6260,6260,6260,0
20240712,171900,94515670,6260,6260,6260,6260,0
20240712,171800,94515670,6260,6260,6260,6260,0
20240712,171700,94515670,6260,6260,6260,6260,0
20240712,171600,94515670,6260,6260,6260,6260,0
20240712,171500,94515670,6260,6260,6260,6260,0
20240712,171400,94515670,6260,6260,6260,6260,0
20240712,171300,94515670,6260,6260,6260,6260,0
20240712,171200,94515670,6260,6260,6260,6260,0
20240712,171100,94515670,6260,6260,6260,6260,0
20240712,171000,94515670,6260,6260,6260,6260,0
20240712,170900,94515670,6260,6260,6260,6260,0
20240712,170800,94515670,6260,6260,6260,6260,0
20240712,170700,94515670,6260,6260,6260,6260,0
20240712,170600,94515670,6260,6260,6260,6260,0
20240712,170500,94515670,6260,6260,6260,6260,0
20240712,170400,94515670,6260,6260,6260,6260,0
20240712,170300,94515670,6260,6260,6260,6260,0
20240712,170200,94515670,6260,6260,6260,6260,0
20240712,170100,94515670,6260,6260,6260,6260,0
20240712,170000,94515670,6260,6260,6260,6260,30
20240712,165900,94515670,6260,6260,6260,6260,0
20240712,165800,94515670,6260,6260,6260,6260,0
20240712,165700,94515670,6260,6260,6260,6260,0
20240712,165600,94515670,6260,6260,6260,6260,0
20240712,165500,94515670,6260,6260,6260,6260,0
20240712,165400,94515670,6260,6260,6260,6260,0
20240712,165300,94515670,6260,6260,6260,6260,0
20240712,165200,94515670,6260,6260,6260,6260,0
20240712,165100,94515670,6260,6260,6260,6260,0
20240712,165000,94515670,6260,6260,6260,6260,0
20240712,164900,94515670,6260,6260,6260,6260,0
20240712,164800,94515670,6260,6260,6260,6260,0
20240712,164700,94515670,6260,6260,6260,6260,0
20240712,164600,94515670,6260,6260,6260,6260,0
20240712,164500,94515670,6260,6260,6260,6260,0
20240712,164400,94515670,6260,6260,6260,6260,0
20240712,164300,94515670,6260,6260,6260,6260,0
20240712,164200,94515670,6260,6260,6260,6260,0
20240712,164100,94515670,6260,6260,6260,6260,0
20240712,164000,94515670,6260,6260,6260,6260,0
20240712,163900,94515670,6260,6260,6260,6260,0
20240712,163800,94515670,6260,6260,6260,6260,0
20240712,163700,94515670,6260,6260,6260,6260,0
20240712,163600,94515670,6260,6260,6260,6260,0
20240712,163500,94515670,6260,6260,6260,6260,0
20240712,163400,94515670,6260,6260,6260,6260,0
20240712,163300,94515670,6260,6260,6260,6260,0
20240712,163200,94515670,6260,6260,6260,6260,0
20240712,163100,94515670,6260,6260,6260,6260,0
20240712,163000,94515670,6260,6260,6260,6260,30
20240712,162900,94515670,6260,6260,6260,6260,0
20240712,162800,94515670,6260,6260,6260,6260,0
20240712,162700,94515670,6260,6260,6260,6260,0
20240712,162600,94515670,6260,6260,6260,6260,0
20240712,162500,94515670,6260,6260,6260,6260,0
20240712,162400,94515670,6260,6260,6260,6260,0
20240712,162300,94515670,6260,6260,6260,6260,0
20240712,162200,94515670,6260,6260,6260,6260,0
20240712,162100,94515670,6260,6260,6260,6260,0
20240712,162000,94515670,6260,6260,6260,6260,0
20240712,161900,94515670,6260,6260,6260,6260,0
20240712,161800,94515670,6260,6260,6260,6260,0
20240712,161700,94515670,6260,6260,6260,6260,0
20240712,161600,94515670,6260,6260,6260,6260,0
20240712,161500,94515670,6260,6260,6260,6260,0
20240712,161400,94515670,6260,6260,6260,6260,0
20240712,161300,94515670,6260,6260,6260,6260,0
20240712,161200,94515670,6260,6260,6260,6260,0
20240712,161100,94515670,6260,6260,6260,6260,0
20240712,161000,94515670,6260,6260,6260,6260,0
20240712,160900,94515670,6260,6260,6260,6260,0
20240712,160800,94515670,6260,6260,6260,6260,0
20240712,160700,94515670,6260,6260,6260,6260,0
20240712,160600,94515670,6260,6260,6260,6260,0
20240712,160500,94515670,6260,6260,6260,6260,0
20240712,160400,94515670,6260,6260,6260,6260,0
20240712,160300,94515670,6260,6260,6260,6260,0
20240712,160200,94515670,6260,6260,6260,6260,0
20240712,160100,94515670,6260,6260,6260,6260,0
20240712,160000,94515670,6260,6260,6260,6260,30
20240712,155900,94515670,6260,6260,6260,6260,0
20240712,155800,94515670,6260,6260,6260,6260,0
20240712,155700,94515670,6260,6260,6260,6260,0
20240712,155600,94515670,6260,6260,6260,6260,0
20240712,155500,94515670,6260,6260,6260,6260,0
20240712,155400,94515670,6260,6260,6260,6260,0
20240712,155300,94515670,6260,6260,6260,6260,0
20240712,155200,94515670,6260,6260,6260,6260,0
20240712,155100,94515670,6260,6260,6260,6260,0
20240712,155000,94515670,6260,6260,6260,6260,0
20240712,154900,94515670,6260,6260,6260,6260,0
20240712,154800,94515670,6260,6260,6260,6260,0
20240712,154700,94515670,6260,6260,6260,6260,0
20240712,154600,94515670,6260,6260,6260,6260,0
20240712,154500,94515670,6260,6260,6260,6260,0
20240712,154400,94515670,6260,6260,6260,6260,0
20240712,154300,94515670,6260,6260,6260,6260,0
20240712,154200,94515670,6260,6260,6260,6260,0
20240712,154100,94515670,6260,6260,6260,6260,0
20240712,154000,94515670,6260,6260,6260,6260,0
20240712,153900,94515670,6260,6260,6260,6260,0
20240712,153800,94515670,6260,6260,6260,6260,0
20240712,153700,94515670,6260,6260,6260,6260,0
20240712,153600,94515670,6260,6260,6260,6260,0
20240712,153500,94515670,6260,6260,6260,6260,0
20240712,153400,94515670,6260,6260,6260,6260,0
20240712,153300,94515670,6260,6260,6260,6260,0
20240712,153200,94515670,6260,6260,6260,6260,0
20240712,153100,94515670,6260,6260,6260,6260,0
20240712,153000,94515670,6260,6260,6260,6260,60
20240712,152900,94327870,6260,6260,6260,6260,0
20240712,152800,94327870,6260,6260,6260,6260,0
20240712,152700,94327870,6260,6260,6260,6260,0
20240712,152600,94327870,6260,6260,6260,6260,0
20240712,152500,94327870,6260,6260,6260,6260,0
20240712,152400,94327870,6260,6260,6260,6260,0
20240712,152300,94327870,6260,6260,6260,6260,0
20240712,152200,94327870,6260,6260,6260,6260,0
20240712,152100,94327870,6260,6260,6260,6260,0
20240712,152000,94327870,6260,6260,6260,6260,0
20240712,151900,94327870,6260,6260,6260,6260,0
20240712,151800,94327870,6260,6260,6260,6260,0
20240712,151700,94327870,6260,6240,6260,6230,60
20240712,151600,93953520,6230,6240,6240,6230,38
20240712,151500,93716760,6240,6240,6240,6240,2
20240712,151400,93704280,6260,6260,6260,6260,0
20240712,151300,93704280,6260,6260,6260,6260,0
20240712,151200,93704280,6260,6260,6260,6260,0
20240712,151100,93704280,6260,6260,6260,6260,100
20240712,151000,93078280,6240,6240,6240,6240,0
20240712,150900,93078280,6240,6240,6240,6240,0
20240712,150800,93078280,6240,6240,6240,6240,0
20240712,150700,93078280,6240,6240,6240,6240,30
20240712,150600,92891080,6230,6230,6230,6230,0
20240712,150500,92891080,6230,6230,6230,6230,0
20240712,150400,92891080,6230,6230,6230,6230,134
20240712,150300,92056260,6240,6240,6240,6240,0
20240712,150200,92056260,6240,6240,6240,6240,1
20240712,150100,92050020,6250,6250,6250,6250,0
20240712,150000,92050020,6250,6250,6250,6250,0
20240712,145900,92050020,6250,6250,6250,6250,0
20240712,145800,92050020,6250,6250,6250,6250,162
20240712,145700,91037520,6240,6240,6240,6240,0
20240712,145600,91037520,6240,6240,6240,6240,162
20240712,145500,90026640,6230,6230,6230,6230,0
20240712,145400,90026640,6230,6230,6230,6230,0
20240712,145300,90026640,6230,6230,6230,6230,0
20240712,145200,90026640,6230,6230,6230,6230,0
20240712,145100,90026640,6230,6230,6230,6230,1
20240712,145000,90020410,6250,6250,6250,6250,0
20240712,144900,90020410,6250,6250,6250,6250,0
20240712,144800,90020410,6250,6250,6250,6250,0
20240712,144700,90020410,6250,6250,6250,6250,0
20240712,144600,90020410,6250,6250,6250,6250,0
20240712,144500,90020410,6250,6250,6250,6250,0
20240712,144400,90020410,6250,6250,6250,6250,0
20240712,144300,90020410,6250,6250,6250,6250,0
20240712,144200,90020410,6250,6250,6250,6250,0
20240712,144100,90020410,6250,6250,6250,6250,0
20240712,144000,90020410,6250,6250,6250,6250,2
20240712,143900,90007910,6220,6240,6240,6220,274
20240712,143800,88298210,6260,6260,6260,6260,0
20240712,143700,88298210,6260,6260,6260,6260,0
20240712,143600,88298210,6260,6260,6260,6260,0
20240712,143500,88298210,6260,6260,6260,6260,0
20240712,143400,88298210,6260,6260,6260,6260,0
20240712,143300,88298210,6260,6260,6260,6260,0
20240712,143200,88298210,6260,6260,6260,6260,0
20240712,143100,88298210,6260,6260,6260,6260,0
20240712,143000,88298210,6260,6260,6260,6260,13
20240712,142900,88216830,6270,6270,6270,6270,0
20240712,142800,88216830,6270,6270,6270,6270,0
20240712,142700,88216830,6270,6270,6270,6270,1
20240712,142600,88210560,6260,6260,6260,6260,100
20240712,142500,87584560,6260,6260,6260,6260,0
20240712,142400,87584560,6260,6260,6260,6260,0
20240712,142300,87584560,6260,6260,6260,6260,0
20240712,142200,87584560,6260,6260,6260,6260,193
20240712,142100,86376380,6260,6260,6260,6260,0
20240712,142000,86376380,6260,6260,6260,6260,0
20240712,141900,86376380,6260,6260,6260,6260,0
20240712,141800,86376380,6260,6260,6260,6260,0
20240712,141700,86376380,6260,6260,6260,6260,100
20240712,141600,85750380,6260,6260,6260,6260,0
20240712,141500,85750380,6260,6260,6260,6260,0
20240712,141400,85750380,6260,6260,6260,6260,0
20240712,141300,85750380,6260,6260,6260,6260,0
20240712,141200,85750380,6260,6260,6260,6260,0
20240712,141100,85750380,6260,6260,6260,6260,0
20240712,141000,85750380,6260,6260,6260,6260,0
20240712,140900,85750380,6260,6260,6260,6260,0
20240712,140800,85750380,6260,6260,6260,6260,0
20240712,140700,85750380,6260,6260,6260,6260,0
20240712,140600,85750380,6260,6260,6260,6260,0
20240712,140500,85750380,6260,6260,6260,6260,0
20240712,140400,85750380,6260,6260,6260,6260,0
20240712,140300,85750380,6260,6260,6260,6260,1
20240712,140200,85744120,6250,6250,6250,6250,0
20240712,140100,85744120,6250,6250,6250,6250,705
20240712,140000,81337870,6260,6260,6260,6260,0
20240712,135900,81337870,6260,6260,6260,6260,0
20240712,135800,81337870,6260,6260,6260,6260,0
20240712,135700,81337870,6260,6260,6260,6260,0
20240712,135600,81337870,6260,6260,6260,6260,0
20240712,135500,81337870,6260,6260,6260,6260,0
20240712,135400,81337870,6260,6260,6260,6260,0
20240712,135300,81337870,6260,6260,6260,6260,1
20240712,135200,81331610,6250,6250,6250,6250,0
20240712,135100,81331610,6250,6250,6250,6250,0
20240712,135000,81331610,6250,6250,6250,6250,0
20240712,134900,81331610,6250,6250,6250,6250,295
20240712,134800,79487860,6250,6250,6250,6250,0
20240712,134700,79487860,6250,6250,6250,6250,0
20240712,134600,79487860,6250,6250,6250,6250,0
20240712,134500,79487860,6250,6250,6250,6250,0
20240712,134400,79487860,6250,6250,6250,6250,0
20240712,134300,79487860,6250,6250,6250,6250,50
20240712,134200,79175360,6240,6240,6240,6240,0
20240712,134100,79175360,6240,6240,6240,6240,0
20240712,134000,79175360,6240,6240,6240,6240,0
20240712,133900,79175360,6240,6240,6240,6240,0
20240712,133800,79175360,6240,6240,6240,6240,0
20240712,133700,79175360,6240,6240,6240,6240,0
20240712,133600,79175360,6240,6240,6240,6240,7
20240712,133500,79131680,6240,6230,6240,6230,126
20240712,133400,78345500,6230,6230,6230,6230,0
20240712,133300,78345500,6230,6230,6230,6230,0
20240712,133200,78345500,6230,6230,6230,6230,30
20240712,133100,78158600,6230,6230,6230,6230,20
20240712,133000,78034000,6240,6240,6240,6240,1
20240712,132900,78027760,6230,6230,6230,6230,0
20240712,132800,78027760,6230,6230,6230,6230,0
20240712,132700,78027760,6230,6230,6230,6230,0
20240712,132600,78027760,6230,6230,6230,6230,15
20240712,132500,77934310,6240,6240,6240,6240,0
20240712,132400,77934310,6240,6240,6240,6240,0
20240712,132300,77934310,6240,6240,6240,6240,0
20240712,132200,77934310,6240,6240,6240,6240,0
20240712,132100,77934310,6240,6240,6240,6240,0
20240712,132000,77934310,6240,6240,6240,6240,0
20240712,131900,77934310,6240,6240,6240,6240,0
20240712,131800,77934310,6240,6240,6240,6240,0
20240712,131700,77934310,6240,6240,6240,6240,0
20240712,131600,77934310,6240,6230,6240,6230,2
20240712,131500,77921840,6220,6190,6220,6190,6
20240712,131400,77884670,6190,6200,6200,6190,150
20240712,131300,76956070,6190,6190,6190,6190,0
20240712,131200,76956070,6190,6190,6190,6190,0
20240712,131100,76956070,6190,6190,6190,6190,0
20240712,131000,76956070,6190,6190,6190,6190,0
20240712,130900,76956070,6190,6190,6190,6190,0
20240712,130800,76956070,6190,6190,6190,6190,0
20240712,130700,76956070,6190,6190,6190,6190,0
20240712,130600,76956070,6190,6210,6210,6190,80
20240712,130500,76459870,6240,6240,6240,6240,0
20240712,130400,76459870,6240,6240,6240,6240,0
20240712,130300,76459870,6240,6240,6240,6240,0
20240712,130200,76459870,6240,6240,6240,6240,0
20240712,130100,76459870,6240,6240,6240,6240,0
20240712,130000,76459870,6240,6240,6240,6240,0
20240712,125900,76459870,6240,6240,6240,6240,0
20240712,125800,76459870,6240,6240,6240,6240,0
20240712,125700,76459870,6240,6240,6240,6240,0
20240712,125600,76459870,6240,6240,6240,6240,0
20240712,125500,76459870,6240,6240,6240,6240,0
20240712,125400,76459870,6240,6240,6240,6240,23
20240712,125300,76316350,6260,6260,6260,6260,0
20240712,125200,76316350,6260,6260,6260,6260,0
20240712,125100,76316350,6260,6260,6260,6260,0
20240712,125000,76316350,6260,6260,6260,6260,0
20240712,124900,76316350,6260,6260,6260,6260,0
20240712,124800,76316350,6260,6260,6260,6260,0
20240712,124700,76316350,6260,6260,6260,6260,0
20240712,124600,76316350,6260,6260,6260,6260,0
20240712,124500,76316350,6260,6260,6260,6260,0
20240712,124400,76316350,6260,6260,6260,6260,0
20240712,124300,76316350,6260,6260,6260,6260,0
20240712,124200,76316350,6260,6260,6260,6260,0
20240712,124100,76316350,6260,6260,6260,6260,1
20240712,124000,76310090,6190,6220,6220,6190,619
20240712,123900,72470730,6230,6250,6250,6230,1000
20240712,123800,66234640,6260,6260,6260,6260,173
20240712,123700,65151660,6260,6260,6260,6260,0
20240712,123600,65151660,6260,6260,6260,6260,0
20240712,123500,65151660,6260,6260,6260,6260,20
20240712,123400,65026460,6260,6260,6260,6260,30
20240712,123300,64838660,6260,6260,6260,6260,0
20240712,123200,64838660,6260,6260,6260,6260,0
20240712,123100,64838660,6260,6260,6260,6260,0
20240712,123000,64838660,6260,6260,6260,6260,0
20240712,122900,64838660,6260,6260,6260,6260,1
20240712,122800,64832400,6260,6260,6260,6260,0
20240712,122700,64832400,6260,6260,6260,6260,0
20240712,122600,64832400,6260,6260,6260,6260,0
20240712,122500,64832400,6260,6250,6260,6240,101
20240712,122400,64201610,6260,6260,6260,6260,0
20240712,122300,64201610,6260,6260,6260,6260,0
20240712,122200,64201610,6260,6260,6260,6260,0
20240712,122100,64201610,6260,6260,6260,6260,0
20240712,122000,64201610,6260,6260,6260,6260,0
20240712,121900,64201610,6260,6260,6260,6260,0
20240712,121800,64201610,6260,6260,6260,6260,0
20240712,121700,64201610,6260,6260,6260,6260,0
20240712,121600,64201610,6260,6250,6260,6250,103
20240712,121500,63557570,6250,6250,6250,6250,299
20240712,121400,61688820,6240,6240,6240,6240,0
20240712,121300,61688820,6240,6240,6240,6240,0
20240712,121200,61688820,6240,6240,6240,6240,0
20240712,121100,61688820,6240,6240,6240,6240,0
20240712,121000,61688820,6240,6240,6240,6240,0
20240712,120900,61688820,6240,6240,6240,6240,0
20240712,120800,61688820,6240,6240,6240,6240,1
20240712,120700,61682580,6250,6250,6250,6250,0
20240712,120600,61682580,6250,6250,6250,6250,1
20240712,120500,61676330,6230,6230,6230,6230,0
20240712,120400,61676330,6230,6240,6240,6230,9
20240712,120300,61620230,6260,6260,6270,6260,55
20240712,120200,61275920,6260,6260,6260,6260,1
20240712,120100,61269660,6250,6250,6250,6250,0
20240712,120000,61269660,6250,6250,6250,6250,143
20240712,115900,60375910,6240,6240,6240,6240,40
20240712,115800,60126310,6240,6240,6240,6240,0
20240712,115700,60126310,6240,6240,6240,6240,0
20240712,115600,60126310,6240,6240,6240,6240,0
20240712,115500,60126310,6240,6240,6240,6240,0
20240712,115400,60126310,6240,6240,6240,6240,0
20240712,115300,60126310,6240,6240,6240,6240,1
20240712,115200,60120070,6230,6230,6230,6230,1
20240712,115100,60113840,6210,6210,6210,6210,545
20240712,115000,56729390,6210,6210,6210,6210,0
20240712,114900,56729390,6210,6210,6210,6210,0
20240712,114800,56729390,6210,6210,6210,6210,0
20240712,114700,56729390,6210,6210,6210,6210,0
20240712,114600,56729390,6210,6210,6210,6210,0
20240712,114500,56729390,6210,6210,6210,6210,1
20240712,114400,56723180,6170,6170,6170,6170,0
20240712,114300,56723180,6170,6170,6170,6170,0
20240712,114200,56723180,6170,6170,6170,6170,0
20240712,114100,56723180,6170,6170,6170,6170,0
20240712,114000,56723180,6170,6210,6210,6170,1500
20240712,113900,47464040,6250,6250,6250,6250,0
20240712,113800,47464040,6250,6250,6250,6250,0
20240712,113700,47464040,6250,6250,6250,6250,0
20240712,113600,47464040,6250,6250,6250,6250,15
20240712,113500,47370290,6240,6240,6240,6240,0
20240712,113400,47370290,6240,6240,6240,6240,115
20240712,113300,46652690,6240,6240,6240,6240,1
20240712,113200,46646450,6230,6230,6230,6230,0
20240712,113100,46646450,6230,6230,6230,6230,0
20240712,113000,46646450,6230,6230,6230,6230,379
20240712,112900,44285280,6220,6210,6220,6210,30
20240712,112800,44098920,6210,6210,6210,6210,0
20240712,112700,44098920,6210,6210,6210,6210,0
20240712,112600,44098920,6210,6200,6210,6200,25
20240712,112500,43943910,6200,6200,6200,6200,0
20240712,112400,43943910,6200,6200,6200,6200,0
20240712,112300,43943910,6200,6200,6200,6200,0
20240712,112200,43943910,6200,6200,6200,6200,0
20240712,112100,43943910,6200,6200,6200,6200,0
20240712,112000,43943910,6200,6200,6200,6200,1
20240712,111900,43937710,6190,6190,6190,6190,0
20240712,111800,43937710,6190,6190,6190,6190,0
20240712,111700,43937710,6190,6190,6190,6190,0
20240712,111600,43937710,6190,6190,6190,6190,0
20240712,111500,43937710,6190,6190,6190,6190,0
20240712,111400,43937710,6190,6190,6190,6190,0
20240712,111300,43937710,6190,6190,6190,6190,0
20240712,111200,43937710,6190,6190,6190,6190,0
20240712,111100,43937710,6190,6190,6190,6190,0
20240712,111000,43937710,6190,6190,6190,6190,0
20240712,110900,43937710,6190,6190,6190,6190,0
20240712,110800,43937710,6190,6190,6190,6190,0
20240712,110700,43937710,6190,6190,6190,6190,0
20240712,110600,43937710,6190,6190,6190,6190,0
20240712,110500,43937710,6190,6190,6190,6190,0
20240712,110400,43937710,6190,6190,6190,6190,80
20240712,110300,43442510,6200,6200,6200,6200,0
20240712,110200,43442510,6200,6200,6200,6200,20
20240712,110100,43318510,6200,6200,6200,6200,0
20240712,110000,43318510,6200,6200,6200,6200,0
20240712,105900,43318510,6200,6200,6200,6200,0
20240712,105800,43318510,6200,6200,6200,6200,0
20240712,105700,43318510,6200,6200,6200,6200,0
20240712,105600,43318510,6200,6200,6200,6200,0
20240712,105500,43318510,6200,6200,6200,6200,0
20240712,105400,43318510,6200,6200,6200,6200,32
20240712,105300,43120110,6210,6210,6210,6210,0
20240712,105200,43120110,6210,6210,6210,6210,0
20240712,105100,43120110,6210,6210,6210,6210,0
20240712,105000,43120110,6210,6210,6210,6210,57
20240712,104900,42766140,6210,6210,6210,6210,0
20240712,104800,42766140,6210,6210,6210,6210,14
20240712,104700,42679200,6210,6210,6210,6210,4
20240712,104600,42654360,6230,6230,6230,6230,0
20240712,104500,42654360,6230,6230,6230,6230,0
20240712,104400,42654360,6230,6230,6230,6230,0
20240712,104300,42654360,6230,6230,6230,6230,0
20240712,104200,42654360,6230,6230,6230,6230,0
20240712,104100,42654360,6230,6230,6230,6230,0
20240712,104000,42654360,6230,6230,6230,6230,0
20240712,103900,42654360,6230,6230,6230,6230,85
20240712,103800,42124810,6230,6230,6230,6230,10
20240712,103700,42062510,6220,6220,6220,6220,0
20240712,103600,42062510,6220,6220,6220,6220,0
20240712,103500,42062510,6220,6220,6220,6220,0
20240712,103400,42062510,6220,6220,6220,6220,0
20240712,103300,42062510,6220,6220,6220,6220,0
20240712,103200,42062510,6220,6220,6220,6220,0
20240712,103100,42062510,6220,6210,6220,6210,149
20240712,103000,41136120,6200,6200,6200,6200,0
20240712,102900,41136120,6200,6200,6200,6200,0
20240712,102800,41136120,6200,6200,6200,6200,15
20240712,102700,41043120,6190,6190,6190,6190,0
20240712,102600,41043120,6190,6190,6190,6190,0
20240712,102500,41043120,6190,6190,6190,6190,4
20240712,102400,41018360,6180,6180,6180,6180,0
20240712,102300,41018360,6180,6180,6180,6180,0
20240712,102200,41018360,6180,6180,6180,6180,5
20240712,102100,40987460,6200,6200,6200,6200,0
20240712,102000,40987460,6200,6200,6200,6200,0
20240712,101900,40987460,6200,6200,6200,6200,89
20240712,101800,40435660,6200,6200,6200,6200,11
20240712,101700,40367460,6200,6200,6200,6200,1
20240712,101600,40361260,6180,6180,6180,6180,0
20240712,101500,40361260,6180,6180,6180,6180,0
20240712,101400,40361260,6180,6180,6180,6180,6
20240712,101300,40324180,6180,6170,6180,6170,8
20240712,101200,40274810,6150,6150,6150,6150,0
20240712,101100,40274810,6150,6150,6150,6150,0
20240712,101000,40274810,6150,6150,6150,6150,13
20240712,100900,40194860,6190,6190,6190,6190,0
20240712,100800,40194860,6190,6190,6190,6190,0
20240712,100700,40194860,6190,6190,6190,6190,60
20240712,100600,39823460,6110,6110,6110,6110,0
20240712,100500,39823460,6110,6110,6110,6110,0
20240712,100400,39823460,6110,6110,6110,6110,0
20240712,100300,39823460,6110,6180,6180,6110,2000
20240712,100200,27565940,6210,6210,6210,6210,1
20240712,100100,27559730,6210,6210,6210,6210,0
20240712,100000,27559730,6210,6210,6210,6210,0
20240712,095900,27559730,6210,6210,6210,6210,1
20240712,095800,27553520,6210,6210,6210,6210,1
20240712,095700,27547310,6210,6190,6210,6180,11
20240712,095600,27479250,6220,6220,6220,6220,0
20240712,095500,27479250,6220,6220,6220,6220,0
20240712,095400,27479250,6220,6220,6220,6220,0
20240712,095300,27479250,6220,6220,6220,6220,0
20240712,095200,27479250,6220,6220,6220,6220,0
20240712,095100,27479250,6220,6220,6220,6220,0
20240712,095000,27479250,6220,6220,6220,6220,0
20240712,094900,27479250,6220,6220,6220,6220,519
20240712,094800,24251070,6230,6230,6230,6230,0
20240712,094700,24251070,6230,6230,6230,6230,0
20240712,094600,24251070,6230,6230,6230,6230,10
20240712,094500,24188770,6220,6220,6220,6220,0
20240712,094400,24188770,6220,6220,6220,6210,131
20240712,094300,23374950,6210,6210,6210,6210,0
20240712,094200,23374950,6210,6210,6210,6210,4
20240712,094100,23350110,6210,6210,6210,6210,2
20240712,094000,23337690,6210,6210,6210,6210,0
20240712,093900,23337690,6210,6210,6210,6210,0
20240712,093800,23337690,6210,6210,6210,6210,9
20240712,093700,23281800,6230,6230,6230,6230,0
20240712,093600,23281800,6230,6230,6230,6230,0
20240712,093500,23281800,6230,6230,6230,6230,5
20240712,093400,23250650,6220,6220,6220,6220,70
20240712,093300,22815250,6220,6220,6220,6220,0
20240712,093200,22815250,6220,6190,6220,6190,2
20240712,093100,22802840,6200,6200,6200,6200,0
20240712,093000,22802840,6200,6200,6200,6200,25
20240712,092900,22647840,6210,6200,6210,6200,2
20240712,092800,22635430,6190,6190,6190,6190,0
20240712,092700,22635430,6190,6190,6190,6190,1
20240712,092600,22629240,6190,6190,6190,6190,1
20240712,092500,22623050,6160,6170,6170,6160,200
20240712,092400,21391010,6160,6160,6160,6160,1727
20240712,092300,10752690,6160,6160,6160,6160,0
20240712,092200,10752690,6160,6160,6160,6160,10
20240712,092100,10691090,6160,6160,6160,6160,283
20240712,092000,8947810,6160,6160,6160,6160,82
20240712,091900,8442690,6160,6160,6160,6160,0
20240712,091800,8442690,6160,6160,6160,6160,0
20240712,091700,8442690,6160,6160,6160,6160,0
20240712,091600,8442690,6160,6160,6160,6160,0
20240712,091500,8442690,6160,6160,6160,6160,0
20240712,091400,8442690,6160,6160,6160,6160,0
20240712,091300,8442690,6160,6160,6160,6160,0
20240712,091200,8442690,6160,6180,6180,6160,100
20240712,091100,7826650,6170,6170,6170,6170,0
20240712,091000,7826650,6170,6170,6170,6170,20
20240712,090900,7703250,6180,6180,6180,6180,535
20240712,090800,4396950,6170,6170,6170,6170,0
20240712,090700,4396950,6170,6170,6170,6170,21
20240712,090600,4267380,6180,6180,6180,6180,0
20240712,090500,4267380,6180,6180,6180,6180,2
20240712,090400,4255020,6180,6180,6180,6180,0
20240712,090300,4255020,6180,6190,6190,6180,30
20240712,090200,4069600,6200,6200,6200,6200,0
20240712,090100,4069600,6200,6200,6200,6200,100
20240712,090000,3449600,6160,6160,6160,6160,560