KissMeData/035600/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,192100,495896370,10760,10760,10760,10760,1062
20240705,192000,495896370,10760,10760,10760,10760,0
20240705,191900,495896370,10760,10760,10760,10760,0
20240705,191800,495896370,10760,10760,10760,10760,0
20240705,191700,495896370,10760,10760,10760,10760,0
20240705,191600,495896370,10760,10760,10760,10760,0
20240705,191500,495896370,10760,10760,10760,10760,0
20240705,191400,495896370,10760,10760,10760,10760,0
20240705,191300,495896370,10760,10760,10760,10760,0
20240705,191200,495896370,10760,10760,10760,10760,0
20240705,191100,495896370,10760,10760,10760,10760,0
20240705,191000,495896370,10760,10760,10760,10760,0
20240705,190900,495896370,10760,10760,10760,10760,0
20240705,190800,495896370,10760,10760,10760,10760,0
20240705,190700,495896370,10760,10760,10760,10760,0
20240705,190600,495896370,10760,10760,10760,10760,0
20240705,190500,495896370,10760,10760,10760,10760,0
20240705,190400,495896370,10760,10760,10760,10760,0
20240705,190300,495896370,10760,10760,10760,10760,0
20240705,190200,495896370,10760,10760,10760,10760,0
20240705,190100,495896370,10760,10760,10760,10760,0
20240705,190000,495896370,10760,10760,10760,10760,0
20240705,185900,495896370,10760,10760,10760,10760,0
20240705,185800,495896370,10760,10760,10760,10760,0
20240705,185700,495896370,10760,10760,10760,10760,0
20240705,185600,495896370,10760,10760,10760,10760,0
20240705,185500,495896370,10760,10760,10760,10760,0
20240705,185400,495896370,10760,10760,10760,10760,0
20240705,185300,495896370,10760,10760,10760,10760,0
20240705,185200,495896370,10760,10760,10760,10760,0
20240705,185100,495896370,10760,10760,10760,10760,1062
20240705,185000,495896370,10760,10760,10760,10760,0
20240705,184900,495896370,10760,10760,10760,10760,0
20240705,184800,495896370,10760,10760,10760,10760,0
20240705,184700,495896370,10760,10760,10760,10760,0
20240705,184600,495896370,10760,10760,10760,10760,0
20240705,184500,495896370,10760,10760,10760,10760,0
20240705,184400,495896370,10760,10760,10760,10760,0
20240705,184300,495896370,10760,10760,10760,10760,0
20240705,184200,495896370,10760,10760,10760,10760,0
20240705,184100,495896370,10760,10760,10760,10760,0
20240705,184000,495896370,10760,10760,10760,10760,0
20240705,183900,495896370,10760,10760,10760,10760,0
20240705,183800,495896370,10760,10760,10760,10760,0
20240705,183700,495896370,10760,10760,10760,10760,0
20240705,183600,495896370,10760,10760,10760,10760,0
20240705,183500,495896370,10760,10760,10760,10760,0
20240705,183400,495896370,10760,10760,10760,10760,0
20240705,183300,495896370,10760,10760,10760,10760,0
20240705,183200,495896370,10760,10760,10760,10760,0
20240705,183100,495896370,10760,10760,10760,10760,0
20240705,183000,495896370,10760,10760,10760,10760,0
20240705,182900,495896370,10760,10760,10760,10760,0
20240705,182800,495896370,10760,10760,10760,10760,0
20240705,182700,495896370,10760,10760,10760,10760,0
20240705,182600,495896370,10760,10760,10760,10760,0
20240705,182500,495896370,10760,10760,10760,10760,0
20240705,182400,495896370,10760,10760,10760,10760,0
20240705,182300,495896370,10760,10760,10760,10760,0
20240705,182200,495896370,10760,10760,10760,10760,0
20240705,182100,495896370,10760,10760,10760,10760,1062
20240705,182000,495896370,10760,10760,10760,10760,0
20240705,181900,495896370,10760,10760,10760,10760,0
20240705,181800,495896370,10760,10760,10760,10760,0
20240705,181700,495896370,10760,10760,10760,10760,0
20240705,181600,495896370,10760,10760,10760,10760,0
20240705,181500,495896370,10760,10760,10760,10760,0
20240705,181400,495896370,10760,10760,10760,10760,0
20240705,181300,495896370,10760,10760,10760,10760,0
20240705,181200,495896370,10760,10760,10760,10760,0
20240705,181100,495896370,10760,10760,10760,10760,0
20240705,181000,495896370,10760,10760,10760,10760,0
20240705,180900,495896370,10760,10760,10760,10760,0
20240705,180800,495896370,10760,10760,10760,10760,0
20240705,180700,495896370,10760,10760,10760,10760,0
20240705,180600,495896370,10760,10760,10760,10760,0
20240705,180500,495896370,10760,10760,10760,10760,0
20240705,180400,495896370,10760,10760,10760,10760,0
20240705,180300,495896370,10760,10760,10760,10760,0
20240705,180200,495896370,10760,10760,10760,10760,0
20240705,180100,495896370,10760,10760,10760,10760,0
20240705,180000,495896370,10760,10760,10760,10760,0
20240705,175900,495896370,10760,10760,10760,10760,0
20240705,175800,495896370,10760,10760,10760,10760,0
20240705,175700,495896370,10760,10760,10760,10760,0
20240705,175600,495896370,10760,10760,10760,10760,0
20240705,175500,495896370,10760,10760,10760,10760,0
20240705,175400,495896370,10760,10760,10760,10760,0
20240705,175300,495896370,10760,10760,10760,10760,0
20240705,175200,495896370,10760,10760,10760,10760,0
20240705,175100,495896370,10760,10760,10760,10760,1062
20240705,175000,495896370,10760,10760,10760,10760,0
20240705,174900,495896370,10760,10760,10760,10760,0
20240705,174800,495896370,10760,10760,10760,10760,0
20240705,174700,495896370,10760,10760,10760,10760,0
20240705,174600,495896370,10760,10760,10760,10760,0
20240705,174500,495896370,10760,10760,10760,10760,0
20240705,174400,495896370,10760,10760,10760,10760,0
20240705,174300,495896370,10760,10760,10760,10760,0
20240705,174200,495896370,10760,10760,10760,10760,0
20240705,174100,495896370,10760,10760,10760,10760,0
20240705,174000,495896370,10760,10760,10760,10760,0
20240705,173900,495896370,10760,10760,10760,10760,0
20240705,173800,495896370,10760,10760,10760,10760,0
20240705,173700,495896370,10760,10760,10760,10760,0
20240705,173600,495896370,10760,10760,10760,10760,0
20240705,173500,495896370,10760,10760,10760,10760,0
20240705,173400,495896370,10760,10760,10760,10760,0
20240705,173300,495896370,10760,10760,10760,10760,0
20240705,173200,495896370,10760,10760,10760,10760,0
20240705,173100,495896370,10760,10760,10760,10760,0
20240705,173000,495896370,10760,10760,10760,10760,0
20240705,172900,495896370,10760,10760,10760,10760,0
20240705,172800,495896370,10760,10760,10760,10760,0
20240705,172700,495896370,10760,10760,10760,10760,0
20240705,172600,495896370,10760,10760,10760,10760,0
20240705,172500,495896370,10760,10760,10760,10760,0
20240705,172400,495896370,10760,10760,10760,10760,0
20240705,172300,495896370,10760,10760,10760,10760,0
20240705,172200,495896370,10760,10760,10760,10760,0
20240705,172100,495896370,10760,10760,10760,10760,1062
20240705,172000,495896370,10760,10760,10760,10760,0
20240705,171900,495896370,10760,10760,10760,10760,0
20240705,171800,495896370,10760,10760,10760,10760,0
20240705,171700,495896370,10760,10760,10760,10760,0
20240705,171600,495896370,10760,10760,10760,10760,0
20240705,171500,495896370,10760,10760,10760,10760,0
20240705,171400,495896370,10760,10760,10760,10760,0
20240705,171300,495896370,10760,10760,10760,10760,0
20240705,171200,495896370,10760,10760,10760,10760,0
20240705,171100,495896370,10760,10760,10760,10760,0
20240705,171000,495896370,10760,10760,10760,10760,0
20240705,170900,495896370,10760,10760,10760,10760,0
20240705,170800,495896370,10760,10760,10760,10760,0
20240705,170700,495896370,10760,10760,10760,10760,0
20240705,170600,495896370,10760,10760,10760,10760,0
20240705,170500,495896370,10760,10760,10760,10760,0
20240705,170400,495896370,10760,10760,10760,10760,0
20240705,170300,495896370,10760,10760,10760,10760,0
20240705,170200,495896370,10760,10760,10760,10760,0
20240705,170100,495896370,10760,10760,10760,10760,0
20240705,170000,495896370,10760,10760,10760,10760,0
20240705,165900,495896370,10760,10760,10760,10760,0
20240705,165800,495896370,10760,10760,10760,10760,0
20240705,165700,495896370,10760,10760,10760,10760,0
20240705,165600,495896370,10760,10760,10760,10760,0
20240705,165500,495896370,10760,10760,10760,10760,0
20240705,165400,495896370,10760,10760,10760,10760,0
20240705,165300,495896370,10760,10760,10760,10760,0
20240705,165200,495896370,10760,10760,10760,10760,0
20240705,165100,495896370,10760,10760,10760,10760,1062
20240705,165000,495896370,10760,10760,10760,10760,0
20240705,164900,495896370,10760,10760,10760,10760,0
20240705,164800,495896370,10760,10760,10760,10760,0
20240705,164700,495896370,10760,10760,10760,10760,0
20240705,164600,495896370,10760,10760,10760,10760,0
20240705,164500,495896370,10760,10760,10760,10760,0
20240705,164400,495896370,10760,10760,10760,10760,0
20240705,164300,495896370,10760,10760,10760,10760,0
20240705,164200,495896370,10760,10760,10760,10760,0
20240705,164100,495896370,10760,10760,10760,10760,0
20240705,164000,495896370,10760,10760,10760,10760,0
20240705,163900,495896370,10760,10760,10760,10760,0
20240705,163800,495896370,10760,10760,10760,10760,0
20240705,163700,495896370,10760,10760,10760,10760,0
20240705,163600,495896370,10760,10760,10760,10760,0
20240705,163500,495896370,10760,10760,10760,10760,0
20240705,163400,495896370,10760,10760,10760,10760,0
20240705,163300,495896370,10760,10760,10760,10760,0
20240705,163200,495896370,10760,10760,10760,10760,0
20240705,163100,495896370,10760,10760,10760,10760,0
20240705,163000,495896370,10760,10760,10760,10760,0
20240705,162900,495896370,10760,10760,10760,10760,0
20240705,162800,495896370,10760,10760,10760,10760,0
20240705,162700,495896370,10760,10760,10760,10760,0
20240705,162600,495896370,10760,10760,10760,10760,0
20240705,162500,495896370,10760,10760,10760,10760,0
20240705,162400,495896370,10760,10760,10760,10760,0
20240705,162300,495896370,10760,10760,10760,10760,0
20240705,162200,495896370,10760,10760,10760,10760,0
20240705,162100,495896370,10760,10760,10760,10760,1062
20240705,162000,495896370,10760,10760,10760,10760,0
20240705,161900,495896370,10760,10760,10760,10760,0
20240705,161800,495896370,10760,10760,10760,10760,0
20240705,161700,495896370,10760,10760,10760,10760,0
20240705,161600,495896370,10760,10760,10760,10760,0
20240705,161500,495896370,10760,10760,10760,10760,0
20240705,161400,495896370,10760,10760,10760,10760,0
20240705,161300,495896370,10760,10760,10760,10760,0
20240705,161200,495896370,10760,10760,10760,10760,0
20240705,161100,495896370,10760,10760,10760,10760,0
20240705,161000,495896370,10760,10760,10760,10760,0
20240705,160900,495896370,10760,10760,10760,10760,0
20240705,160800,495896370,10760,10760,10760,10760,0
20240705,160700,495896370,10760,10760,10760,10760,0
20240705,160600,495896370,10760,10760,10760,10760,0
20240705,160500,495896370,10760,10760,10760,10760,0
20240705,160400,495896370,10760,10760,10760,10760,0
20240705,160300,495896370,10760,10760,10760,10760,0
20240705,160200,495896370,10760,10760,10760,10760,0
20240705,160100,495896370,10760,10760,10760,10760,0
20240705,160000,495896370,10760,10760,10760,10760,0
20240705,155900,495896370,10760,10760,10760,10760,0
20240705,155800,495896370,10760,10760,10760,10760,0
20240705,155700,495896370,10760,10760,10760,10760,0
20240705,155600,495896370,10760,10760,10760,10760,0
20240705,155500,495896370,10760,10760,10760,10760,0
20240705,155400,495896370,10760,10760,10760,10760,0
20240705,155300,495896370,10760,10760,10760,10760,0
20240705,155200,495896370,10760,10760,10760,10760,0
20240705,155100,495896370,10760,10760,10760,10760,1062
20240705,155000,495896370,10760,10760,10760,10760,0
20240705,154900,495896370,10760,10760,10760,10760,0
20240705,154800,495896370,10760,10760,10760,10760,0
20240705,154700,495896370,10760,10760,10760,10760,0
20240705,154600,495896370,10760,10760,10760,10760,0
20240705,154500,495896370,10760,10760,10760,10760,0
20240705,154400,495896370,10760,10760,10760,10760,0
20240705,154300,495896370,10760,10760,10760,10760,0
20240705,154200,495896370,10760,10760,10760,10760,0
20240705,154100,495896370,10760,10760,10760,10760,0
20240705,154000,495896370,10760,10760,10760,10760,0
20240705,153900,495896370,10760,10760,10760,10760,0
20240705,153800,495896370,10760,10760,10760,10760,0
20240705,153700,495896370,10760,10760,10760,10760,0
20240705,153600,495896370,10760,10760,10760,10760,0
20240705,153500,495896370,10760,10760,10760,10760,0
20240705,153400,495896370,10760,10760,10760,10760,0
20240705,153300,495896370,10760,10760,10760,10760,0
20240705,153200,495896370,10760,10760,10760,10760,0
20240705,153100,495896370,10760,10760,10760,10760,0
20240705,153000,495896370,10760,10760,10760,10760,1062
20240705,152900,484469250,10740,10740,10740,10740,0
20240705,152800,484469250,10740,10740,10740,10740,0
20240705,152700,484469250,10740,10740,10740,10740,0
20240705,152600,484469250,10740,10740,10740,10740,0
20240705,152500,484469250,10740,10740,10740,10740,0
20240705,152400,484469250,10740,10740,10740,10740,0
20240705,152300,484469250,10740,10740,10740,10740,0
20240705,152200,484469250,10740,10740,10740,10740,0
20240705,152100,484469250,10740,10740,10740,10740,0
20240705,152000,484469250,10740,10740,10740,10740,0
20240705,151900,484469250,10740,10750,10750,10740,152
20240705,151800,482835320,10750,10740,10750,10740,387
20240705,151700,478675320,10750,10750,10750,10740,147
20240705,151600,477096430,10750,10770,10770,10750,727
20240705,151500,469276180,10750,10760,10760,10750,2004
20240705,151400,447726490,10760,10760,10760,10760,6
20240705,151300,447661930,10770,10770,10780,10760,113
20240705,151200,446445620,10780,10770,10780,10770,6
20240705,151100,446380970,10770,10770,10780,10770,39
20240705,151000,445960670,10770,10770,10770,10770,96
20240705,150900,444926750,10770,10770,10770,10770,604
20240705,150800,438421670,10770,10760,10770,10760,102
20240705,150700,437323690,10760,10760,10760,10760,43
20240705,150600,436861010,10760,10760,10780,10760,125
20240705,150500,435515980,10780,10760,10780,10760,9
20240705,150400,435419080,10770,10760,10770,10760,17
20240705,150300,435236150,10760,10760,10770,10760,661
20240705,150200,428120780,10750,10760,10760,10750,275
20240705,150100,425162000,10760,10760,10760,10760,102
20240705,150000,424064480,10760,10760,10770,10760,7
20240705,145900,423989150,10760,10770,10770,10760,7
20240705,145800,423913820,10750,10790,10790,10750,3652
20240705,145700,384587910,10780,10820,10820,10770,3818
20240705,145600,343374830,10820,10820,10820,10820,38
20240705,145500,342963670,10820,10820,10820,10820,4
20240705,145400,342920390,10820,10820,10820,10820,72
20240705,145300,342141350,10820,10820,10820,10820,4
20240705,145200,342098070,10820,10820,10820,10820,71
20240705,145100,341329850,10810,10810,10810,10810,7
20240705,145000,341254180,10830,10830,10830,10810,236
20240705,144900,338698360,10810,10810,10820,10810,118
20240705,144800,337421780,10820,10810,10820,10810,1140
20240705,144700,325097960,10810,10820,10830,10810,64
20240705,144600,324405480,10810,10810,10810,10810,6
20240705,144500,324340620,10810,10810,10810,10810,4
20240705,144400,324297380,10810,10810,10810,10810,82
20240705,144300,323410960,10810,10810,10810,10810,94
20240705,144200,322394820,10810,10830,10830,10810,76
20240705,144100,321572560,10810,10810,10830,10810,8
20240705,144000,321486060,10810,10810,10810,10810,43
20240705,143900,321021230,10810,10810,10810,10810,7
20240705,143800,320945560,10810,10810,10810,10810,336
20240705,143700,317313400,10810,10810,10810,10810,203
20240705,143600,315118970,10810,10810,10810,10810,19
20240705,143500,314913580,10810,10830,10830,10810,1047
20240705,143400,303587780,10830,10830,10830,10830,6
20240705,143300,303522800,10830,10840,10840,10830,11
20240705,143200,303403600,10830,10830,10840,10830,49
20240705,143100,302872880,10830,10830,10830,10830,27
20240705,143000,302580470,10830,10830,10830,10830,3
20240705,142900,302547980,10830,10830,10830,10830,7
20240705,142800,302472170,10830,10830,10830,10830,3
20240705,142700,302439680,10830,10840,10840,10830,371
20240705,142600,298418940,10840,10840,10840,10840,7
20240705,142500,298343060,10840,10840,10840,10840,3
20240705,142400,298310540,10840,10840,10840,10840,35
20240705,142300,297931140,10840,10840,10840,10840,78
20240705,142200,297085620,10840,10840,10840,10840,9
20240705,142100,296988060,10840,10840,10840,10840,7
20240705,142000,296912180,10840,10850,10850,10840,64
20240705,141900,296218190,10840,10840,10840,10840,7
20240705,141800,296142310,10840,10840,10840,10840,10
20240705,141700,296033910,10840,10850,10850,10840,83
20240705,141600,295133680,10840,10840,10840,10840,7
20240705,141500,295057800,10840,10840,10840,10840,10
20240705,141400,294949400,10840,10840,10840,10840,96
20240705,141300,293908760,10840,10840,10840,10840,0
20240705,141200,293908760,10840,10840,10840,10840,5
20240705,141100,293854560,10840,10840,10840,10840,3
20240705,141000,293822040,10840,10850,10850,10840,159
20240705,140900,292096940,10850,10860,10860,10850,13
20240705,140800,291955790,10850,10850,10850,10850,0
20240705,140700,291955790,10850,10850,10850,10850,2
20240705,140600,291934090,10850,10850,10860,10850,16
20240705,140500,291760480,10840,10840,10840,10840,0
20240705,140400,291760480,10840,10840,10840,10840,0
20240705,140300,291760480,10840,10840,10850,10840,477
20240705,140200,286589780,10840,10870,10870,10840,179
20240705,140100,284645870,10870,10860,10870,10860,32
20240705,140000,284298050,10840,10840,10840,10840,0
20240705,135900,284298050,10840,10840,10840,10840,0
20240705,135800,284298050,10840,10840,10840,10840,0
20240705,135700,284298050,10840,10840,10840,10840,6
20240705,135600,284233010,10880,10880,10880,10880,0
20240705,135500,284233010,10880,10880,10880,10880,0
20240705,135400,284233010,10880,10870,10880,10840,101
20240705,135300,283136870,10870,10870,10870,10870,0
20240705,135200,283136870,10870,10870,10870,10870,1
20240705,135100,283126000,10880,10860,10880,10840,115
20240705,135000,281877240,10840,10860,10870,10840,48
20240705,134900,281355770,10860,10860,10860,10860,0
20240705,134800,281355770,10860,10840,10860,10840,2222
20240705,134700,257233830,10840,10840,10840,10840,57
20240705,134600,256615950,10840,10840,10840,10840,17
20240705,134500,256431670,10840,10840,10840,10840,1
20240705,134400,256420830,10830,10840,10840,10830,24
20240705,134300,256160720,10840,10840,10840,10840,84
20240705,134200,255250160,10840,10850,10850,10840,17
20240705,134100,255065780,10850,10850,10850,10850,0
20240705,134000,255065780,10850,10850,10850,10850,0
20240705,133900,255065780,10850,10850,10850,10850,24
20240705,133800,254805380,10840,10840,10840,10840,325
20240705,133700,251282380,10830,10830,10830,10830,4
20240705,133600,251239060,10830,10830,10830,10830,0
20240705,133500,251239060,10830,10830,10830,10830,0
20240705,133400,251239060,10830,10830,10830,10830,59
20240705,133300,250600090,10840,10840,10840,10840,0
20240705,133200,250600090,10840,10840,10840,10840,186
20240705,133100,248583850,10830,10830,10830,10830,0
20240705,133000,248583850,10830,10830,10830,10830,0
20240705,132900,248583850,10830,10830,10830,10830,154
20240705,132800,246916030,10830,10830,10830,10830,0
20240705,132700,246916030,10830,10830,10830,10830,0
20240705,132600,246916030,10830,10830,10830,10830,204
20240705,132500,244706710,10820,10820,10820,10820,0
20240705,132400,244706710,10820,10820,10820,10820,0
20240705,132300,244706710,10820,10820,10820,10820,0
20240705,132200,244706710,10820,10830,10830,10820,6
20240705,132100,244641740,10830,10820,10830,10820,108
20240705,132000,243472960,10820,10820,10820,10820,0
20240705,131900,243472960,10820,10820,10820,10820,0
20240705,131800,243472960,10820,10820,10820,10820,10
20240705,131700,243364760,10820,10820,10820,10820,2
20240705,131600,243343120,10820,10820,10820,10820,25
20240705,131500,243072620,10820,10820,10820,10820,0
20240705,131400,243072620,10820,10820,10820,10820,18
20240705,131300,242877860,10820,10820,10820,10820,27
20240705,131200,242585720,10820,10820,10820,10820,95
20240705,131100,241557820,10830,10830,10830,10830,92
20240705,131000,240561460,10830,10830,10830,10830,0
20240705,130900,240561460,10830,10830,10830,10830,0
20240705,130800,240561460,10830,10830,10830,10830,0
20240705,130700,240561460,10830,10830,10830,10830,800
20240705,130600,231897460,10830,10830,10830,10830,0
20240705,130500,231897460,10830,10830,10830,10830,0
20240705,130400,231897460,10830,10830,10830,10830,44
20240705,130300,231420940,10830,10830,10830,10830,3
20240705,130200,231388450,10830,10830,10830,10830,56
20240705,130100,230781970,10830,10830,10830,10830,32
20240705,130000,230435410,10830,10830,10830,10830,0
20240705,125900,230435410,10830,10830,10830,10830,0
20240705,125800,230435410,10830,10830,10830,10830,10
20240705,125700,230327110,10820,10820,10820,10820,2
20240705,125600,230305470,10820,10820,10820,10820,163
20240705,125500,228541810,10820,10820,10820,10820,110
20240705,125400,227351610,10820,10810,10820,10810,103
20240705,125300,226237920,10810,10810,10810,10810,0
20240705,125200,226237920,10810,10810,10810,10810,106
20240705,125100,225092060,10810,10810,10810,10810,30
20240705,125000,224767760,10810,10810,10810,10810,194
20240705,124900,222670620,10800,10800,10800,10800,55
20240705,124800,222076620,10800,10800,10800,10800,0
20240705,124700,222076620,10800,10800,10800,10800,150
20240705,124600,220456620,10800,10800,10800,10800,0
20240705,124500,220456620,10800,10820,10820,10800,1386
20240705,124400,205472030,10820,10820,10820,10820,0
20240705,124300,205472030,10820,10820,10820,10820,60
20240705,124200,204822830,10820,10820,10820,10820,102
20240705,124100,203719190,10820,10820,10820,10820,0
20240705,124000,203719190,10820,10830,10830,10820,301
20240705,123900,200460360,10820,10820,10820,10820,0
20240705,123800,200460360,10820,10820,10820,10820,1
20240705,123700,200449540,10820,10830,10830,10820,4
20240705,123600,200406250,10820,10830,10830,10820,75
20240705,123500,199594140,10830,10820,10830,10820,143
20240705,123400,198045490,10830,10830,10830,10830,243
20240705,123300,195413800,10830,10830,10830,10830,100
20240705,123200,194330800,10830,10830,10830,10830,1
20240705,123100,194319970,10830,10830,10830,10830,0
20240705,123000,194319970,10830,10830,10830,10830,345
20240705,122900,190583620,10830,10830,10830,10830,0
20240705,122800,190583620,10830,10830,10830,10830,0
20240705,122700,190583620,10830,10840,10840,10830,29
20240705,122600,190269270,10830,10830,10830,10830,0
20240705,122500,190269270,10830,10830,10830,10830,0
20240705,122400,190269270,10830,10830,10830,10830,6
20240705,122300,190204290,10840,10840,10840,10840,113
20240705,122200,188979370,10830,10840,10840,10830,21
20240705,122100,188751740,10850,10850,10850,10850,0
20240705,122000,188751740,10850,10850,10850,10850,0
20240705,121900,188751740,10850,10850,10850,10850,0
20240705,121800,188751740,10850,10840,10850,10840,46
20240705,121700,188252840,10830,10830,10830,10830,0
20240705,121600,188252840,10830,10830,10830,10830,0
20240705,121500,188252840,10830,10830,10830,10830,123
20240705,121400,186920750,10840,10840,10840,10840,0
20240705,121300,186920750,10840,10840,10840,10840,0
20240705,121200,186920750,10840,10840,10840,10840,0
20240705,121100,186920750,10840,10840,10840,10840,0
20240705,121000,186920750,10840,10840,10840,10840,0
20240705,120900,186920750,10840,10840,10840,10840,0
20240705,120800,186920750,10840,10840,10840,10840,300
20240705,120700,183668750,10830,10830,10830,10830,0
20240705,120600,183668750,10830,10830,10830,10830,81
20240705,120500,182791520,10840,10840,10840,10840,26
20240705,120400,182509680,10840,10840,10840,10840,0
20240705,120300,182509680,10840,10840,10840,10840,0
20240705,120200,182509680,10840,10840,10840,10840,3
20240705,120100,182477160,10840,10840,10840,10840,1000
20240705,120000,171637160,10830,10830,10830,10830,0
20240705,115900,171637160,10830,10830,10830,10820,906
20240705,115800,161826070,10830,10830,10830,10830,1
20240705,115700,161815240,10820,10820,10820,10820,20
20240705,115600,161598840,10820,10820,10820,10820,65
20240705,115500,160895540,10820,10820,10830,10820,34
20240705,115400,160527420,10820,10820,10820,10820,0
20240705,115300,160527420,10820,10820,10820,10820,53
20240705,115200,159953960,10820,10820,10820,10820,77
20240705,115100,159120820,10820,10820,10820,10820,62
20240705,115000,158449980,10830,10830,10830,10830,0
20240705,114900,158449980,10830,10830,10830,10830,29
20240705,114800,158135910,10820,10820,10820,10820,10
20240705,114700,158027710,10820,10820,10820,10820,0
20240705,114600,158027710,10820,10820,10820,10820,0
20240705,114500,158027710,10820,10820,10820,10820,0
20240705,114400,158027710,10820,10820,10820,10820,0
20240705,114300,158027710,10820,10820,10820,10820,0
20240705,114200,158027710,10820,10820,10820,10820,322
20240705,114100,154543670,10820,10820,10820,10820,593
20240705,114000,148127410,10820,10820,10820,10820,0
20240705,113900,148127410,10820,10820,10820,10820,0
20240705,113800,148127410,10820,10830,10830,10820,277
20240705,113700,145127880,10820,10820,10820,10820,63
20240705,113600,144446220,10820,10820,10820,10820,53
20240705,113500,143872760,10830,10830,10830,10830,1
20240705,113400,143861930,10840,10840,10840,10840,0
20240705,113300,143861930,10840,10840,10840,10830,133
20240705,113200,142420240,10830,10830,10840,10830,5
20240705,113100,142366070,10840,10830,10840,10830,5
20240705,113000,142311900,10830,10830,10830,10830,3
20240705,112900,142279410,10840,10830,10840,10830,10
20240705,112800,142171100,10830,10830,10830,10830,0
20240705,112700,142171100,10830,10830,10830,10830,0
20240705,112600,142171100,10830,10830,10830,10830,58
20240705,112500,141542960,10820,10820,10820,10820,0
20240705,112400,141542960,10820,10820,10820,10820,0
20240705,112300,141542960,10820,10830,10830,10820,59
20240705,112200,140904020,10820,10820,10820,10820,2
20240705,112100,140882380,10830,10830,10830,10830,2
20240705,112000,140860720,10830,10830,10830,10830,35
20240705,111900,140481670,10830,10830,10830,10830,40
20240705,111800,140048470,10830,10820,10830,10820,8
20240705,111700,139961860,10820,10820,10820,10820,61
20240705,111600,139301840,10820,10830,10830,10820,96
20240705,111500,138263110,10820,10820,10820,10820,30
20240705,111400,137938510,10830,10840,10840,10830,58
20240705,111300,137310360,10840,10830,10840,10830,8
20240705,111200,137223710,10840,10840,10840,10840,0
20240705,111100,137223710,10840,10840,10840,10840,0
20240705,111000,137223710,10840,10840,10840,10840,0
20240705,110900,137223710,10840,10840,10840,10840,0
20240705,110800,137223710,10840,10840,10840,10840,0
20240705,110700,137223710,10840,10840,10840,10840,0
20240705,110600,137223710,10840,10840,10840,10840,0
20240705,110500,137223710,10840,10840,10840,10840,73
20240705,110400,136432390,10840,10850,10850,10840,31
20240705,110300,136096080,10850,10850,10850,10850,0
20240705,110200,136096080,10850,10850,10850,10850,2
20240705,110100,136074380,10850,10850,10850,10850,0
20240705,110000,136074380,10850,10850,10850,10850,0
20240705,105900,136074380,10850,10850,10850,10850,0
20240705,105800,136074380,10850,10850,10850,10850,28
20240705,105700,135770580,10840,10840,10840,10840,0
20240705,105600,135770580,10840,10840,10840,10840,1
20240705,105500,135759740,10840,10830,10840,10830,46
20240705,105400,135261120,10840,10840,10840,10840,0
20240705,105300,135261120,10840,10840,10840,10840,0
20240705,105200,135261120,10840,10830,10840,10830,2
20240705,105100,135239450,10820,10820,10820,10820,1
20240705,105000,135228630,10820,10820,10820,10820,0
20240705,104900,135228630,10820,10840,10840,10820,371
20240705,104800,131212310,10850,10850,10850,10850,152
20240705,104700,129563110,10860,10860,10860,10860,0
20240705,104600,129563110,10860,10860,10860,10860,2
20240705,104500,129541390,10850,10840,10850,10840,211
20240705,104400,127252060,10850,10850,10850,10850,0
20240705,104300,127252060,10850,10850,10850,10850,41
20240705,104200,126807210,10850,10850,10850,10850,36
20240705,104100,126416610,10850,10850,10850,10850,0
20240705,104000,126416610,10850,10850,10850,10850,2
20240705,103900,126394910,10850,10850,10850,10850,1
20240705,103800,126384060,10850,10850,10850,10850,0
20240705,103700,126384060,10850,10850,10850,10850,0
20240705,103600,126384060,10850,10850,10850,10850,15
20240705,103500,126221310,10850,10850,10850,10850,106
20240705,103400,125071210,10860,10860,10860,10860,0
20240705,103300,125071210,10860,10860,10860,10860,0
20240705,103200,125071210,10860,10860,10870,10860,10
20240705,103100,124962570,10870,10860,10870,10860,6
20240705,103000,124897380,10870,10870,10870,10870,2
20240705,102900,124875640,10870,10870,10870,10870,0
20240705,102800,124875640,10870,10870,10870,10870,0
20240705,102700,124875640,10870,10870,10870,10870,0
20240705,102600,124875640,10870,10870,10870,10870,0
20240705,102500,124875640,10870,10870,10870,10870,44
20240705,102400,124397360,10850,10860,10860,10850,220
20240705,102300,122009340,10870,10880,10880,10870,233
20240705,102200,119474530,10880,10880,10880,10880,15
20240705,102100,119311330,10890,10890,10890,10890,1
20240705,102000,119300440,10880,10890,10890,10880,6
20240705,101900,119235140,10890,10890,10890,10890,0
20240705,101800,119235140,10890,10890,10890,10890,3
20240705,101700,119202470,10890,10890,10890,10890,39
20240705,101600,118777760,10890,10890,10890,10890,4
20240705,101500,118734200,10890,10890,10890,10890,40
20240705,101400,118298600,10890,10890,10890,10890,3
20240705,101300,118265930,10890,10890,10890,10890,1
20240705,101200,118255040,10890,10890,10890,10890,2
20240705,101100,118233260,10880,10880,10880,10880,168
20240705,101000,116405420,10880,10880,10880,10880,0
20240705,100900,116405420,10880,10880,10880,10880,0
20240705,100800,116405420,10880,10880,10880,10880,7
20240705,100700,116329260,10880,10880,10880,10880,1
20240705,100600,116318380,10870,10870,10870,10870,26
20240705,100500,116035760,10870,10870,10870,10870,28
20240705,100400,115731400,10870,10870,10870,10870,2
20240705,100300,115709660,10870,10870,10870,10870,4
20240705,100200,115666180,10870,10870,10870,10870,7
20240705,100100,115590090,10870,10860,10870,10860,2
20240705,100000,115568360,10860,10870,10870,10860,27
20240705,095900,115275120,10870,10870,10870,10870,127
20240705,095800,113894630,10870,10870,10870,10870,0
20240705,095700,113894630,10870,10870,10870,10870,1
20240705,095600,113883760,10880,10880,10880,10880,1
20240705,095500,113872880,10870,10870,10870,10870,101
20240705,095400,112775010,10880,10880,10880,10880,0
20240705,095300,112775010,10880,10880,10880,10880,5
20240705,095200,112720610,10880,10870,10880,10860,52
20240705,095100,112155750,10870,10870,10870,10870,35
20240705,095000,111775300,10860,10860,10860,10860,86
20240705,094900,110841340,10870,10880,10880,10870,88
20240705,094800,109884540,10880,10870,10880,10870,28
20240705,094700,109579910,10880,10880,10880,10880,0
20240705,094600,109579910,10880,10880,10880,10880,1
20240705,094500,109569030,10860,10860,10860,10860,13
20240705,094400,109427850,10880,10860,10880,10860,200
20240705,094300,107251870,10880,10880,10880,10880,33
20240705,094200,106892830,10880,10880,10880,10880,1
20240705,094100,106881950,10870,10880,10880,10870,64
20240705,094000,106186240,10880,10870,10880,10870,15
20240705,093900,106023050,10880,10890,10890,10880,117
20240705,093800,104750070,10880,10880,10890,10880,3
20240705,093700,104717420,10880,10950,10950,10880,1193
20240705,093600,91702360,10950,10810,10950,10810,3811
20240705,093500,50205560,10810,10810,10810,10810,0
20240705,093400,50205560,10810,10820,10830,10810,580
20240705,093300,43927630,10820,10810,10820,10800,52
20240705,093200,43365510,10800,10800,10800,10800,0
20240705,093100,43365510,10800,10800,10810,10800,4
20240705,093000,43322300,10810,10810,10820,10810,4
20240705,092900,43279050,10820,10820,10820,10810,3
20240705,092800,43246600,10810,10810,10820,10800,203
20240705,092700,41052830,10800,10800,10800,10800,0
20240705,092600,41052830,10800,10800,10800,10800,49
20240705,092500,40523630,10800,10800,10800,10770,349
20240705,092400,36760870,10810,10810,10810,10810,0
20240705,092300,36760870,10810,10780,10810,10780,40
20240705,092200,36328750,10800,10800,10800,10800,0
20240705,092100,36328750,10800,10790,10800,10790,11
20240705,092000,36209960,10780,10790,10790,10780,54
20240705,091900,35627790,10790,10800,10800,10790,60
20240705,091800,34980070,10800,10800,10800,10800,2
20240705,091700,34958470,10800,10800,10800,10800,0
20240705,091600,34958470,10800,10800,10800,10800,30
20240705,091500,34634470,10800,10780,10800,10780,65
20240705,091400,33933110,10790,10810,10810,10790,56
20240705,091300,33328670,10800,10800,10800,10800,23
20240705,091200,33080270,10800,10790,10800,10790,90
20240705,091100,32109160,10790,10790,10790,10790,1
20240705,091000,32098370,10790,10800,10800,10790,2
20240705,090900,32076780,10790,10790,10790,10790,1
20240705,090800,32065990,10790,10790,10790,10790,0
20240705,090700,32065990,10790,10790,10790,10790,1
20240705,090600,32055200,10780,10780,10780,10780,301
20240705,090500,28810420,10780,10790,10790,10780,5
20240705,090400,28756490,10790,10800,10800,10790,4
20240705,090300,28713310,10800,10770,10800,10750,954
20240705,090200,18443350,10760,10760,10790,10760,52
20240705,090100,17883800,10800,10800,10800,10800,5
20240705,090000,17829800,10740,10710,10760,10710,1662