KissMeData/010640/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,185600,405461540,6640,6640,6640,6640,798
20240705,185500,405461540,6640,6640,6640,6640,0
20240705,185400,405461540,6640,6640,6640,6640,0
20240705,185300,405461540,6640,6640,6640,6640,0
20240705,185200,405461540,6640,6640,6640,6640,0
20240705,185100,405461540,6640,6640,6640,6640,0
20240705,185000,405461540,6640,6640,6640,6640,0
20240705,184900,405461540,6640,6640,6640,6640,0
20240705,184800,405461540,6640,6640,6640,6640,0
20240705,184700,405461540,6640,6640,6640,6640,0
20240705,184600,405461540,6640,6640,6640,6640,0
20240705,184500,405461540,6640,6640,6640,6640,0
20240705,184400,405461540,6640,6640,6640,6640,0
20240705,184300,405461540,6640,6640,6640,6640,0
20240705,184200,405461540,6640,6640,6640,6640,0
20240705,184100,405461540,6640,6640,6640,6640,0
20240705,184000,405461540,6640,6640,6640,6640,0
20240705,183900,405461540,6640,6640,6640,6640,0
20240705,183800,405461540,6640,6640,6640,6640,0
20240705,183700,405461540,6640,6640,6640,6640,0
20240705,183600,405461540,6640,6640,6640,6640,0
20240705,183500,405461540,6640,6640,6640,6640,0
20240705,183400,405461540,6640,6640,6640,6640,0
20240705,183300,405461540,6640,6640,6640,6640,0
20240705,183200,405461540,6640,6640,6640,6640,0
20240705,183100,405461540,6640,6640,6640,6640,0
20240705,183000,405461540,6640,6640,6640,6640,0
20240705,182900,405461540,6640,6640,6640,6640,0
20240705,182800,405461540,6640,6640,6640,6640,0
20240705,182700,405461540,6640,6640,6640,6640,0
20240705,182600,405461540,6640,6640,6640,6640,798
20240705,182500,405461540,6640,6640,6640,6640,0
20240705,182400,405461540,6640,6640,6640,6640,0
20240705,182300,405461540,6640,6640,6640,6640,0
20240705,182200,405461540,6640,6640,6640,6640,0
20240705,182100,405461540,6640,6640,6640,6640,0
20240705,182000,405461540,6640,6640,6640,6640,0
20240705,181900,405461540,6640,6640,6640,6640,0
20240705,181800,405461540,6640,6640,6640,6640,0
20240705,181700,405461540,6640,6640,6640,6640,0
20240705,181600,405461540,6640,6640,6640,6640,0
20240705,181500,405461540,6640,6640,6640,6640,0
20240705,181400,405461540,6640,6640,6640,6640,0
20240705,181300,405461540,6640,6640,6640,6640,0
20240705,181200,405461540,6640,6640,6640,6640,0
20240705,181100,405461540,6640,6640,6640,6640,0
20240705,181000,405461540,6640,6640,6640,6640,0
20240705,180900,405461540,6640,6640,6640,6640,0
20240705,180800,405461540,6640,6640,6640,6640,0
20240705,180700,405461540,6640,6640,6640,6640,0
20240705,180600,405461540,6640,6640,6640,6640,0
20240705,180500,405461540,6640,6640,6640,6640,0
20240705,180400,405461540,6640,6640,6640,6640,0
20240705,180300,405461540,6640,6640,6640,6640,0
20240705,180200,405461540,6640,6640,6640,6640,0
20240705,180100,405461540,6640,6640,6640,6640,0
20240705,180000,405461540,6640,6640,6640,6640,0
20240705,175900,405461540,6640,6640,6640,6640,0
20240705,175800,405461540,6640,6640,6640,6640,0
20240705,175700,405461540,6640,6640,6640,6640,0
20240705,175600,405461540,6640,6640,6640,6640,798
20240705,175500,405461540,6640,6640,6640,6640,0
20240705,175400,405461540,6640,6640,6640,6640,0
20240705,175300,405461540,6640,6640,6640,6640,0
20240705,175200,405461540,6640,6640,6640,6640,0
20240705,175100,405461540,6640,6640,6640,6640,0
20240705,175000,405461540,6640,6640,6640,6640,0
20240705,174900,405461540,6640,6640,6640,6640,0
20240705,174800,405461540,6640,6640,6640,6640,0
20240705,174700,405461540,6640,6640,6640,6640,0
20240705,174600,405461540,6640,6640,6640,6640,0
20240705,174500,405461540,6640,6640,6640,6640,0
20240705,174400,405461540,6640,6640,6640,6640,0
20240705,174300,405461540,6640,6640,6640,6640,0
20240705,174200,405461540,6640,6640,6640,6640,0
20240705,174100,405461540,6640,6640,6640,6640,0
20240705,174000,405461540,6640,6640,6640,6640,0
20240705,173900,405461540,6640,6640,6640,6640,0
20240705,173800,405461540,6640,6640,6640,6640,0
20240705,173700,405461540,6640,6640,6640,6640,0
20240705,173600,405461540,6640,6640,6640,6640,0
20240705,173500,405461540,6640,6640,6640,6640,0
20240705,173400,405461540,6640,6640,6640,6640,0
20240705,173300,405461540,6640,6640,6640,6640,0
20240705,173200,405461540,6640,6640,6640,6640,0
20240705,173100,405461540,6640,6640,6640,6640,0
20240705,173000,405461540,6640,6640,6640,6640,0
20240705,172900,405461540,6640,6640,6640,6640,0
20240705,172800,405461540,6640,6640,6640,6640,0
20240705,172700,405461540,6640,6640,6640,6640,0
20240705,172600,405461540,6640,6640,6640,6640,798
20240705,172500,405461540,6640,6640,6640,6640,0
20240705,172400,405461540,6640,6640,6640,6640,0
20240705,172300,405461540,6640,6640,6640,6640,0
20240705,172200,405461540,6640,6640,6640,6640,0
20240705,172100,405461540,6640,6640,6640,6640,0
20240705,172000,405461540,6640,6640,6640,6640,0
20240705,171900,405461540,6640,6640,6640,6640,0
20240705,171800,405461540,6640,6640,6640,6640,0
20240705,171700,405461540,6640,6640,6640,6640,0
20240705,171600,405461540,6640,6640,6640,6640,0
20240705,171500,405461540,6640,6640,6640,6640,0
20240705,171400,405461540,6640,6640,6640,6640,0
20240705,171300,405461540,6640,6640,6640,6640,0
20240705,171200,405461540,6640,6640,6640,6640,0
20240705,171100,405461540,6640,6640,6640,6640,0
20240705,171000,405461540,6640,6640,6640,6640,0
20240705,170900,405461540,6640,6640,6640,6640,0
20240705,170800,405461540,6640,6640,6640,6640,0
20240705,170700,405461540,6640,6640,6640,6640,0
20240705,170600,405461540,6640,6640,6640,6640,0
20240705,170500,405461540,6640,6640,6640,6640,0
20240705,170400,405461540,6640,6640,6640,6640,0
20240705,170300,405461540,6640,6640,6640,6640,0
20240705,170200,405461540,6640,6640,6640,6640,0
20240705,170100,405461540,6640,6640,6640,6640,0
20240705,170000,405461540,6640,6640,6640,6640,0
20240705,165900,405461540,6640,6640,6640,6640,0
20240705,165800,405461540,6640,6640,6640,6640,0
20240705,165700,405461540,6640,6640,6640,6640,0
20240705,165600,405461540,6640,6640,6640,6640,798
20240705,165500,405461540,6640,6640,6640,6640,0
20240705,165400,405461540,6640,6640,6640,6640,0
20240705,165300,405461540,6640,6640,6640,6640,0
20240705,165200,405461540,6640,6640,6640,6640,0
20240705,165100,405461540,6640,6640,6640,6640,0
20240705,165000,405461540,6640,6640,6640,6640,0
20240705,164900,405461540,6640,6640,6640,6640,0
20240705,164800,405461540,6640,6640,6640,6640,0
20240705,164700,405461540,6640,6640,6640,6640,0
20240705,164600,405461540,6640,6640,6640,6640,0
20240705,164500,405461540,6640,6640,6640,6640,0
20240705,164400,405461540,6640,6640,6640,6640,0
20240705,164300,405461540,6640,6640,6640,6640,0
20240705,164200,405461540,6640,6640,6640,6640,0
20240705,164100,405461540,6640,6640,6640,6640,0
20240705,164000,405461540,6640,6640,6640,6640,0
20240705,163900,405461540,6640,6640,6640,6640,0
20240705,163800,405461540,6640,6640,6640,6640,0
20240705,163700,405461540,6640,6640,6640,6640,0
20240705,163600,405461540,6640,6640,6640,6640,0
20240705,163500,405461540,6640,6640,6640,6640,0
20240705,163400,405461540,6640,6640,6640,6640,0
20240705,163300,405461540,6640,6640,6640,6640,0
20240705,163200,405461540,6640,6640,6640,6640,0
20240705,163100,405461540,6640,6640,6640,6640,0
20240705,163000,405461540,6640,6640,6640,6640,0
20240705,162900,405461540,6640,6640,6640,6640,0
20240705,162800,405461540,6640,6640,6640,6640,0
20240705,162700,405461540,6640,6640,6640,6640,0
20240705,162600,405461540,6640,6640,6640,6640,798
20240705,162500,405461540,6640,6640,6640,6640,0
20240705,162400,405461540,6640,6640,6640,6640,0
20240705,162300,405461540,6640,6640,6640,6640,0
20240705,162200,405461540,6640,6640,6640,6640,0
20240705,162100,405461540,6640,6640,6640,6640,0
20240705,162000,405461540,6640,6640,6640,6640,0
20240705,161900,405461540,6640,6640,6640,6640,0
20240705,161800,405461540,6640,6640,6640,6640,0
20240705,161700,405461540,6640,6640,6640,6640,0
20240705,161600,405461540,6640,6640,6640,6640,0
20240705,161500,405461540,6640,6640,6640,6640,0
20240705,161400,405461540,6640,6640,6640,6640,0
20240705,161300,405461540,6640,6640,6640,6640,0
20240705,161200,405461540,6640,6640,6640,6640,0
20240705,161100,405461540,6640,6640,6640,6640,0
20240705,161000,405461540,6640,6640,6640,6640,0
20240705,160900,405461540,6640,6640,6640,6640,0
20240705,160800,405461540,6640,6640,6640,6640,0
20240705,160700,405461540,6640,6640,6640,6640,0
20240705,160600,405461540,6640,6640,6640,6640,0
20240705,160500,405461540,6640,6640,6640,6640,0
20240705,160400,405461540,6640,6640,6640,6640,0
20240705,160300,405461540,6640,6640,6640,6640,0
20240705,160200,405461540,6640,6640,6640,6640,0
20240705,160100,405461540,6640,6640,6640,6640,0
20240705,160000,405461540,6640,6640,6640,6640,0
20240705,155900,405461540,6640,6640,6640,6640,0
20240705,155800,405461540,6640,6640,6640,6640,0
20240705,155700,405461540,6640,6640,6640,6640,0
20240705,155600,405461540,6640,6640,6640,6640,798
20240705,155500,405461540,6640,6640,6640,6640,0
20240705,155400,405461540,6640,6640,6640,6640,0
20240705,155300,405461540,6640,6640,6640,6640,0
20240705,155200,405461540,6640,6640,6640,6640,0
20240705,155100,405461540,6640,6640,6640,6640,0
20240705,155000,405461540,6640,6640,6640,6640,0
20240705,154900,405461540,6640,6640,6640,6640,0
20240705,154800,405461540,6640,6640,6640,6640,0
20240705,154700,405461540,6640,6640,6640,6640,0
20240705,154600,405461540,6640,6640,6640,6640,0
20240705,154500,405461540,6640,6640,6640,6640,0
20240705,154400,405461540,6640,6640,6640,6640,0
20240705,154300,405461540,6640,6640,6640,6640,0
20240705,154200,405461540,6640,6640,6640,6640,0
20240705,154100,405461540,6640,6640,6640,6640,0
20240705,154000,405461540,6640,6640,6640,6640,0
20240705,153900,405461540,6640,6640,6640,6640,0
20240705,153800,405461540,6640,6640,6640,6640,0
20240705,153700,405461540,6640,6640,6640,6640,0
20240705,153600,405461540,6640,6640,6640,6640,0
20240705,153500,405461540,6640,6640,6640,6640,0
20240705,153400,405461540,6640,6640,6640,6640,0
20240705,153300,405461540,6640,6640,6640,6640,0
20240705,153200,405461540,6640,6640,6640,6640,0
20240705,153100,405461540,6640,6640,6640,6640,0
20240705,153000,405461540,6640,6640,6640,6640,798
20240705,152900,400162820,6660,6660,6660,6660,0
20240705,152800,400162820,6660,6660,6660,6660,0
20240705,152700,400162820,6660,6660,6660,6660,0
20240705,152600,400162820,6660,6660,6660,6660,0
20240705,152500,400162820,6660,6660,6660,6660,0
20240705,152400,400162820,6660,6660,6660,6660,0
20240705,152300,400162820,6660,6660,6660,6660,0
20240705,152200,400162820,6660,6660,6660,6660,0
20240705,152100,400162820,6660,6660,6660,6660,0
20240705,152000,400162820,6660,6660,6660,6660,0
20240705,151900,400162820,6660,6690,6690,6660,538
20240705,151800,396574040,6680,6680,6680,6680,0
20240705,151700,396574040,6680,6680,6680,6680,450
20240705,151600,393568040,6700,6700,6700,6700,0
20240705,151500,393568040,6700,6690,6700,6690,800
20240705,151400,388215960,6690,6690,6690,6690,6
20240705,151300,388175820,6710,6710,6710,6710,0
20240705,151200,388175820,6710,6710,6710,6710,0
20240705,151100,388175820,6710,6710,6710,6710,0
20240705,151000,388175820,6710,6710,6710,6710,0
20240705,150900,388175820,6710,6710,6710,6710,0
20240705,150800,388175820,6710,6710,6710,6710,0
20240705,150700,388175820,6710,6710,6710,6710,0
20240705,150600,388175820,6710,6710,6710,6710,0
20240705,150500,388175820,6710,6710,6710,6710,810
20240705,150400,382740720,6710,6710,6710,6710,0
20240705,150300,382740720,6710,6710,6710,6710,1
20240705,150200,382734010,6690,6690,6690,6690,0
20240705,150100,382734010,6690,6690,6690,6690,0
20240705,150000,382734010,6690,6660,6690,6660,539
20240705,145900,379128220,6690,6690,6690,6690,0
20240705,145800,379128220,6690,6690,6690,6690,0
20240705,145700,379128220,6690,6680,6690,6680,51
20240705,145600,378787440,6680,6680,6680,6680,10
20240705,145500,378720640,6660,6660,6660,6660,0
20240705,145400,378720640,6660,6650,6660,6650,149
20240705,145300,377729510,6650,6650,6650,6650,330
20240705,145200,375535010,6660,6660,6660,6660,0
20240705,145100,375535010,6660,6660,6660,6660,0
20240705,145000,375535010,6660,6660,6660,6660,0
20240705,144900,375535010,6660,6660,6660,6660,0
20240705,144800,375535010,6660,6660,6670,6660,3
20240705,144700,375515020,6640,6640,6640,6640,0
20240705,144600,375515020,6640,6660,6660,6640,5519
20240705,144500,338817090,6670,6710,6710,6670,4389
20240705,144400,309478280,6720,6720,6720,6720,0
20240705,144300,309478280,6720,6720,6720,6720,0
20240705,144200,309478280,6720,6720,6720,6720,9
20240705,144100,309417800,6720,6720,6720,6720,3
20240705,144000,309397640,6720,6720,6720,6720,0
20240705,143900,309397640,6720,6720,6720,6720,0
20240705,143800,309397640,6720,6720,6720,6720,0
20240705,143700,309397640,6720,6720,6720,6720,1
20240705,143600,309390920,6740,6740,6740,6740,0
20240705,143500,309390920,6740,6740,6740,6740,0
20240705,143400,309390920,6740,6740,6740,6740,0
20240705,143300,309390920,6740,6740,6740,6740,0
20240705,143200,309390920,6740,6740,6740,6740,0
20240705,143100,309390920,6740,6740,6740,6740,0
20240705,143000,309390920,6740,6740,6740,6740,0
20240705,142900,309390920,6740,6740,6740,6740,0
20240705,142800,309390920,6740,6740,6740,6740,0
20240705,142700,309390920,6740,6740,6740,6740,0
20240705,142600,309390920,6740,6740,6740,6740,0
20240705,142500,309390920,6740,6740,6740,6740,0
20240705,142400,309390920,6740,6740,6740,6740,0
20240705,142300,309390920,6740,6740,6740,6740,0
20240705,142200,309390920,6740,6740,6740,6740,0
20240705,142100,309390920,6740,6740,6740,6740,0
20240705,142000,309390920,6740,6740,6740,6740,0
20240705,141900,309390920,6740,6740,6740,6740,0
20240705,141800,309390920,6740,6740,6740,6740,0
20240705,141700,309390920,6740,6740,6740,6740,0
20240705,141600,309390920,6740,6740,6740,6740,0
20240705,141500,309390920,6740,6740,6740,6740,0
20240705,141400,309390920,6740,6740,6740,6740,0
20240705,141300,309390920,6740,6740,6740,6740,0
20240705,141200,309390920,6740,6740,6740,6740,0
20240705,141100,309390920,6740,6740,6740,6740,0
20240705,141000,309390920,6740,6740,6740,6740,0
20240705,140900,309390920,6740,6740,6740,6740,2
20240705,140800,309377440,6700,6700,6700,6700,0
20240705,140700,309377440,6700,6700,6700,6700,183
20240705,140600,308151340,6740,6740,6740,6740,0
20240705,140500,308151340,6740,6740,6740,6740,0
20240705,140400,308151340,6740,6740,6740,6740,1
20240705,140300,308144600,6730,6730,6730,6730,1
20240705,140200,308137870,6740,6740,6740,6740,1
20240705,140100,308131130,6760,6760,6760,6760,0
20240705,140000,308131130,6760,6760,6760,6750,3
20240705,135900,308110860,6710,6710,6710,6710,0
20240705,135800,308110860,6710,6710,6710,6710,51
20240705,135700,307768650,6760,6760,6760,6760,0
20240705,135600,307768650,6760,6760,6760,6760,1
20240705,135500,307761890,6750,6750,6760,6750,6
20240705,135400,307721380,6750,6750,6750,6750,0
20240705,135300,307721380,6750,6760,6760,6750,317
20240705,135200,305578510,6760,6750,6760,6750,5
20240705,135100,305544740,6760,6760,6760,6760,105
20240705,135000,304834940,6760,6700,6760,6700,6
20240705,134900,304794480,6760,6760,6760,6730,112
20240705,134800,304037450,6760,6710,6770,6710,2744
20240705,134700,285492190,6740,6740,6740,6740,3
20240705,134600,285471970,6760,6760,6760,6760,0
20240705,134500,285471970,6760,6760,6760,6760,0
20240705,134400,285471970,6760,6720,6760,6720,2
20240705,134300,285458490,6700,6700,6700,6700,0
20240705,134200,285458490,6700,6700,6700,6700,7
20240705,134100,285411590,6700,6700,6700,6700,49
20240705,134000,285083290,6730,6730,6730,6730,0
20240705,133900,285083290,6730,6730,6730,6730,0
20240705,133800,285083290,6730,6730,6730,6730,0
20240705,133700,285083290,6730,6730,6730,6730,0
20240705,133600,285083290,6730,6730,6730,6730,50
20240705,133500,284746790,6730,6730,6730,6730,0
20240705,133400,284746790,6730,6720,6730,6720,400
20240705,133300,282055340,6730,6730,6730,6730,0
20240705,133200,282055340,6730,6730,6730,6730,0
20240705,133100,282055340,6730,6730,6730,6730,0
20240705,133000,282055340,6730,6730,6730,6730,0
20240705,132900,282055340,6730,6730,6730,6730,0
20240705,132800,282055340,6730,6730,6730,6730,0
20240705,132700,282055340,6730,6730,6730,6730,0
20240705,132600,282055340,6730,6730,6730,6730,0
20240705,132500,282055340,6730,6730,6730,6730,1
20240705,132400,282048610,6730,6730,6730,6730,0
20240705,132300,282048610,6730,6730,6730,6730,0
20240705,132200,282048610,6730,6730,6730,6730,0
20240705,132100,282048610,6730,6730,6730,6730,2
20240705,132000,282035150,6730,6730,6730,6730,0
20240705,131900,282035150,6730,6730,6730,6730,3
20240705,131800,282014960,6730,6730,6730,6730,0
20240705,131700,282014960,6730,6730,6730,6730,0
20240705,131600,282014960,6730,6730,6730,6730,0
20240705,131500,282014960,6730,6730,6730,6730,0
20240705,131400,282014960,6730,6730,6730,6730,0
20240705,131300,282014960,6730,6730,6730,6730,1
20240705,131200,282008230,6730,6730,6730,6730,0
20240705,131100,282008230,6730,6730,6730,6730,0
20240705,131000,282008230,6730,6730,6730,6730,0
20240705,130900,282008230,6730,6730,6730,6730,0
20240705,130800,282008230,6730,6730,6730,6730,50
20240705,130700,281671730,6730,6730,6730,6730,0
20240705,130600,281671730,6730,6730,6730,6730,1
20240705,130500,281665000,6660,6660,6660,6660,0
20240705,130400,281665000,6660,6690,6690,6660,1000
20240705,130300,274989400,6730,6730,6730,6730,0
20240705,130200,274989400,6730,6730,6730,6730,0
20240705,130100,274989400,6730,6730,6730,6730,0
20240705,130000,274989400,6730,6730,6730,6730,0
20240705,125900,274989400,6730,6730,6730,6730,0
20240705,125800,274989400,6730,6730,6730,6730,300
20240705,125700,272970400,6730,6730,6730,6730,1
20240705,125600,272963670,6730,6730,6730,6730,0
20240705,125500,272963670,6730,6730,6730,6730,0
20240705,125400,272963670,6730,6730,6730,6730,1
20240705,125300,272956940,6690,6680,6690,6680,912
20240705,125200,266855850,6680,6670,6680,6670,344
20240705,125100,264557950,6670,6670,6670,6670,0
20240705,125000,264557950,6670,6670,6670,6670,30
20240705,124900,264357850,6670,6670,6670,6670,0
20240705,124800,264357850,6670,6670,6670,6670,5
20240705,124700,264324500,6670,6670,6670,6670,0
20240705,124600,264324500,6670,6660,6670,6660,595
20240705,124500,260361790,6660,6660,6660,6660,96
20240705,124400,259722430,6660,6660,6660,6660,1
20240705,124300,259715770,6660,6660,6660,6660,0
20240705,124200,259715770,6660,6660,6660,6660,0
20240705,124100,259715770,6660,6650,6660,6650,116
20240705,124000,258943470,6650,6650,6650,6650,0
20240705,123900,258943470,6650,6650,6650,6650,0
20240705,123800,258943470,6650,6650,6650,6650,0
20240705,123700,258943470,6650,6650,6650,6650,0
20240705,123600,258943470,6650,6650,6650,6650,5
20240705,123500,258910220,6660,6660,6660,6660,6
20240705,123400,258870260,6660,6660,6660,6660,13
20240705,123300,258783680,6660,6660,6660,6660,0
20240705,123200,258783680,6660,6660,6660,6660,71
20240705,123100,258310820,6660,6660,6660,6660,25
20240705,123000,258144320,6660,6660,6660,6660,90
20240705,122900,257544920,6660,6660,6660,6660,0
20240705,122800,257544920,6660,6660,6660,6660,2
20240705,122700,257531600,6640,6650,6650,6640,25
20240705,122600,257365590,6670,6660,6670,6640,333
20240705,122500,255152790,6650,6650,6650,6650,0
20240705,122400,255152790,6650,6650,6650,6650,98
20240705,122300,254501090,6640,6640,6640,6640,300
20240705,122200,252509090,6640,6640,6640,6640,0
20240705,122100,252509090,6640,6640,6640,6640,1553
20240705,122000,242197170,6650,6650,6650,6650,55
20240705,121900,241831420,6640,6640,6640,6640,0
20240705,121800,241831420,6640,6640,6640,6640,200
20240705,121700,240503420,6650,6650,6650,6650,2
20240705,121600,240490120,6630,6630,6630,6630,0
20240705,121500,240490120,6630,6640,6640,6620,2010
20240705,121400,227168290,6630,6680,6680,6620,7676
20240705,121300,176132610,6680,6680,6680,6680,150
20240705,121200,175130610,6690,6690,6690,6690,500
20240705,121100,171785610,6690,6690,6690,6690,0
20240705,121000,171785610,6690,6690,6690,6690,0
20240705,120900,171785610,6690,6690,6690,6690,0
20240705,120800,171785610,6690,6690,6690,6690,0
20240705,120700,171785610,6690,6690,6690,6690,0
20240705,120600,171785610,6690,6690,6690,6690,0
20240705,120500,171785610,6690,6690,6690,6690,0
20240705,120400,171785610,6690,6690,6690,6690,0
20240705,120300,171785610,6690,6690,6690,6690,0
20240705,120200,171785610,6690,6690,6690,6690,0
20240705,120100,171785610,6690,6690,6690,6690,0
20240705,120000,171785610,6690,6690,6690,6690,0
20240705,115900,171785610,6690,6690,6690,6690,0
20240705,115800,171785610,6690,6690,6690,6690,0
20240705,115700,171785610,6690,6690,6690,6690,0
20240705,115600,171785610,6690,6690,6690,6690,80
20240705,115500,171250410,6680,6680,6680,6680,200
20240705,115400,169914410,6670,6670,6670,6670,0
20240705,115300,169914410,6670,6670,6670,6670,493
20240705,115200,166626100,6690,6680,6690,6680,1438
20240705,115100,157011890,6690,6690,6690,6690,0
20240705,115000,157011890,6690,6690,6690,6690,0
20240705,114900,157011890,6690,6690,6690,6690,18
20240705,114800,156891470,6690,6680,6690,6680,13
20240705,114700,156804600,6680,6680,6680,6680,1
20240705,114600,156797920,6680,6680,6680,6680,0
20240705,114500,156797920,6680,6680,6680,6680,0
20240705,114400,156797920,6680,6680,6680,6680,353
20240705,114300,154439880,6680,6680,6680,6680,0
20240705,114200,154439880,6680,6680,6680,6680,100
20240705,114100,153771880,6690,6690,6690,6690,0
20240705,114000,153771880,6690,6680,6690,6680,111
20240705,113900,153030290,6680,6680,6680,6680,210
20240705,113800,151627490,6690,6690,6690,6690,4
20240705,113700,151600730,6690,6690,6690,6690,45
20240705,113600,151299680,6700,6700,6700,6700,0
20240705,113500,151299680,6700,6700,6700,6700,10
20240705,113400,151232680,6700,6700,6700,6700,0
20240705,113300,151232680,6700,6700,6700,6700,5
20240705,113200,151199180,6720,6720,6720,6720,0
20240705,113100,151199180,6720,6720,6720,6720,0
20240705,113000,151199180,6720,6720,6720,6720,0
20240705,112900,151199180,6720,6720,6720,6720,0
20240705,112800,151199180,6720,6720,6720,6720,0
20240705,112700,151199180,6720,6720,6720,6720,0
20240705,112600,151199180,6720,6720,6720,6720,0
20240705,112500,151199180,6720,6720,6720,6720,0
20240705,112400,151199180,6720,6720,6720,6720,0
20240705,112300,151199180,6720,6720,6720,6720,0
20240705,112200,151199180,6720,6720,6720,6720,0
20240705,112100,151199180,6720,6720,6720,6720,0
20240705,112000,151199180,6720,6720,6720,6720,1
20240705,111900,151192460,6720,6720,6720,6720,48
20240705,111800,150869900,6720,6720,6720,6720,151
20240705,111700,149855180,6680,6680,6680,6680,4
20240705,111600,149828460,6680,6680,6680,6680,0
20240705,111500,149828460,6680,6680,6680,6680,0
20240705,111400,149828460,6680,6680,6680,6680,987
20240705,111300,143235300,6680,6680,6680,6680,0
20240705,111200,143235300,6680,6680,6680,6680,245
20240705,111100,141598700,6680,6680,6680,6680,0
20240705,111000,141598700,6680,6740,6740,6680,1952
20240705,110900,128555400,6700,6700,6700,6700,0
20240705,110800,128555400,6700,6710,6710,6700,200
20240705,110700,127215380,6740,6740,6740,6740,0
20240705,110600,127215380,6740,6740,6740,6740,0
20240705,110500,127215380,6740,6740,6740,6740,0
20240705,110400,127215380,6740,6740,6740,6740,0
20240705,110300,127215380,6740,6740,6740,6740,0
20240705,110200,127215380,6740,6740,6740,6740,0
20240705,110100,127215380,6740,6740,6740,6740,0
20240705,110000,127215380,6740,6740,6740,6740,0
20240705,105900,127215380,6740,6740,6740,6740,0
20240705,105800,127215380,6740,6740,6740,6740,0
20240705,105700,127215380,6740,6740,6740,6740,0
20240705,105600,127215380,6740,6740,6740,6740,0
20240705,105500,127215380,6740,6740,6740,6740,0
20240705,105400,127215380,6740,6740,6740,6740,0
20240705,105300,127215380,6740,6700,6740,6700,12
20240705,105200,127134940,6690,6690,6690,6690,0
20240705,105100,127134940,6690,6710,6710,6690,1000
20240705,105000,120434630,6750,6750,6750,6750,2
20240705,104900,120421130,6760,6760,6760,6760,3
20240705,104800,120400850,6760,6720,6770,6720,268
20240705,104700,118592090,6700,6700,6700,6700,0
20240705,104600,118592090,6700,6700,6700,6700,0
20240705,104500,118592090,6700,6700,6700,6700,0
20240705,104400,118592090,6700,6700,6700,6700,0
20240705,104300,118592090,6700,6700,6700,6700,15
20240705,104200,118491590,6710,6710,6710,6710,945
20240705,104100,112150640,6700,6700,6700,6700,0
20240705,104000,112150640,6700,6700,6700,6700,0
20240705,103900,112150640,6700,6700,6700,6700,0
20240705,103800,112150640,6700,6700,6700,6700,0
20240705,103700,112150640,6700,6700,6700,6700,0
20240705,103600,112150640,6700,6700,6700,6700,3
20240705,103500,112130540,6700,6700,6700,6700,0
20240705,103400,112130540,6700,6680,6700,6680,115
20240705,103300,111360080,6680,6680,6680,6680,29
20240705,103200,111166360,6690,6690,6690,6680,316
20240705,103100,109052750,6680,6700,6700,6680,601
20240705,103000,105030570,6700,6700,6700,6700,742
20240705,102900,100059170,6710,6710,6710,6710,0
20240705,102800,100059170,6710,6710,6710,6680,532
20240705,102700,96498530,6680,6690,6690,6680,588
20240705,102600,92567400,6690,6720,6720,6690,751
20240705,102500,87534490,6710,6720,6720,6700,577
20240705,102400,83668400,6720,6720,6720,6720,400
20240705,102300,80980400,6700,6720,6720,6690,4444
20240705,102200,51186660,6720,6720,6720,6720,14
20240705,102100,51092580,6720,6730,6730,6720,37
20240705,102000,50843910,6720,6730,6730,6720,650
20240705,101900,46470760,6730,6730,6730,6720,426
20240705,101800,43607780,6730,6730,6730,6730,1
20240705,101700,43601050,6730,6730,6730,6730,40
20240705,101600,43331850,6730,6730,6730,6730,159
20240705,101500,42261780,6730,6730,6730,6730,1
20240705,101400,42255050,6730,6750,6750,6730,395
20240705,101300,39590380,6750,6750,6750,6750,314
20240705,101200,37470880,6760,6760,6760,6760,0
20240705,101100,37470880,6760,6760,6760,6760,57
20240705,101000,37085560,6790,6790,6790,6790,0
20240705,100900,37085560,6790,6790,6790,6790,0
20240705,100800,37085560,6790,6790,6790,6790,1
20240705,100700,37078770,6760,6760,6760,6760,16
20240705,100600,36970610,6760,6770,6770,6760,19
20240705,100500,36842000,6770,6770,6770,6770,0
20240705,100400,36842000,6770,6770,6770,6770,0
20240705,100300,36842000,6770,6770,6770,6770,47
20240705,100200,36523810,6770,6770,6770,6770,30
20240705,100100,36320710,6760,6760,6760,6760,0
20240705,100000,36320710,6760,6760,6760,6760,1
20240705,095900,36313950,6760,6760,6760,6760,91
20240705,095800,35698790,6750,6750,6760,6750,46
20240705,095700,35388090,6750,6750,6750,6750,58
20240705,095600,34996590,6760,6770,6770,6760,201
20240705,095500,33637820,6770,6770,6770,6770,0
20240705,095400,33637820,6770,6800,6800,6770,292
20240705,095300,31660830,6800,6800,6800,6800,0
20240705,095200,31660830,6800,6800,6800,6800,0
20240705,095100,31660830,6800,6800,6800,6800,0
20240705,095000,31660830,6800,6800,6800,6800,0
20240705,094900,31660830,6800,6800,6800,6800,0
20240705,094800,31660830,6800,6800,6800,6800,0
20240705,094700,31660830,6800,6800,6800,6800,0
20240705,094600,31660830,6800,6800,6800,6800,0
20240705,094500,31660830,6800,6800,6800,6800,0
20240705,094400,31660830,6800,6800,6800,6800,0
20240705,094300,31660830,6800,6800,6800,6800,0
20240705,094200,31660830,6800,6800,6800,6800,0
20240705,094100,31660830,6800,6800,6800,6800,5
20240705,094000,31626830,6800,6800,6800,6800,0
20240705,093900,31626830,6800,6800,6800,6800,1
20240705,093800,31620030,6800,6800,6800,6800,0
20240705,093700,31620030,6800,6800,6800,6800,0
20240705,093600,31620030,6800,6800,6800,6800,0
20240705,093500,31620030,6800,6800,6800,6800,1
20240705,093400,31613230,6760,6760,6760,6760,0
20240705,093300,31613230,6760,6760,6760,6760,0
20240705,093200,31613230,6760,6760,6760,6760,0
20240705,093100,31613230,6760,6780,6820,6760,220
20240705,093000,30122220,6760,6760,6760,6760,716
20240705,092900,25282060,6760,6760,6760,6760,258
20240705,092800,23537980,6760,6760,6760,6760,0
20240705,092700,23537980,6760,6760,6760,6760,0
20240705,092600,23537980,6760,6760,6760,6760,1
20240705,092500,23531220,6740,6740,6740,6740,0
20240705,092400,23531220,6740,6740,6740,6740,197
20240705,092300,22203440,6740,6740,6740,6740,40
20240705,092200,21933840,6750,6750,6750,6750,0
20240705,092100,21933840,6750,6750,6750,6750,30
20240705,092000,21731340,6750,6750,6750,6750,0
20240705,091900,21731340,6750,6760,6760,6750,56
20240705,091800,21352830,6760,6770,6770,6760,1988
20240705,091700,7903620,6770,6830,6830,6770,113
20240705,091600,7138540,6780,6780,6780,6780,30
20240705,091500,6935140,6780,6780,6780,6780,1
20240705,091400,6928360,6830,6830,6830,6830,2
20240705,091300,6914700,6780,6830,6830,6780,6
20240705,091200,6873870,6790,6790,6790,6790,900
20240705,091100,762870,6830,6830,6830,6830,0
20240705,091000,762870,6830,6800,6830,6800,3
20240705,090900,742430,6770,6770,6770,6770,0
20240705,090800,742430,6770,6780,6780,6770,10
20240705,090700,674720,6810,6810,6810,6810,4
20240705,090600,647480,6760,6760,6760,6760,0
20240705,090500,647480,6760,6760,6760,6760,20
20240705,090400,512280,6750,6750,6750,6750,8
20240705,090300,458280,6840,6840,6840,6840,0
20240705,090200,458280,6840,6840,6840,6840,0
20240705,090100,458280,6840,6840,6840,6840,0
20240705,090000,458280,6840,6840,6840,6840,67