KissMeData/043370/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,193000,728146280,12550,12550,12550,12550,992
20240708,192900,728146280,12550,12550,12550,12550,0
20240708,192800,728146280,12550,12550,12550,12550,0
20240708,192700,728146280,12550,12550,12550,12550,0
20240708,192600,728146280,12550,12550,12550,12550,0
20240708,192500,728146280,12550,12550,12550,12550,0
20240708,192400,728146280,12550,12550,12550,12550,0
20240708,192300,728146280,12550,12550,12550,12550,0
20240708,192200,728146280,12550,12550,12550,12550,0
20240708,192100,728146280,12550,12550,12550,12550,0
20240708,192000,728146280,12550,12550,12550,12550,0
20240708,191900,728146280,12550,12550,12550,12550,0
20240708,191800,728146280,12550,12550,12550,12550,0
20240708,191700,728146280,12550,12550,12550,12550,0
20240708,191600,728146280,12550,12550,12550,12550,0
20240708,191500,728146280,12550,12550,12550,12550,0
20240708,191400,728146280,12550,12550,12550,12550,0
20240708,191300,728146280,12550,12550,12550,12550,0
20240708,191200,728146280,12550,12550,12550,12550,0
20240708,191100,728146280,12550,12550,12550,12550,0
20240708,191000,728146280,12550,12550,12550,12550,0
20240708,190900,728146280,12550,12550,12550,12550,0
20240708,190800,728146280,12550,12550,12550,12550,0
20240708,190700,728146280,12550,12550,12550,12550,0
20240708,190600,728146280,12550,12550,12550,12550,0
20240708,190500,728146280,12550,12550,12550,12550,0
20240708,190400,728146280,12550,12550,12550,12550,0
20240708,190300,728146280,12550,12550,12550,12550,0
20240708,190200,728146280,12550,12550,12550,12550,0
20240708,190100,728146280,12550,12550,12550,12550,0
20240708,190000,728146280,12550,12550,12550,12550,992
20240708,185900,728146280,12550,12550,12550,12550,0
20240708,185800,728146280,12550,12550,12550,12550,0
20240708,185700,728146280,12550,12550,12550,12550,0
20240708,185600,728146280,12550,12550,12550,12550,0
20240708,185500,728146280,12550,12550,12550,12550,0
20240708,185400,728146280,12550,12550,12550,12550,0
20240708,185300,728146280,12550,12550,12550,12550,0
20240708,185200,728146280,12550,12550,12550,12550,0
20240708,185100,728146280,12550,12550,12550,12550,0
20240708,185000,728146280,12550,12550,12550,12550,0
20240708,184900,728146280,12550,12550,12550,12550,0
20240708,184800,728146280,12550,12550,12550,12550,0
20240708,184700,728146280,12550,12550,12550,12550,0
20240708,184600,728146280,12550,12550,12550,12550,0
20240708,184500,728146280,12550,12550,12550,12550,0
20240708,184400,728146280,12550,12550,12550,12550,0
20240708,184300,728146280,12550,12550,12550,12550,0
20240708,184200,728146280,12550,12550,12550,12550,0
20240708,184100,728146280,12550,12550,12550,12550,0
20240708,184000,728146280,12550,12550,12550,12550,0
20240708,183900,728146280,12550,12550,12550,12550,0
20240708,183800,728146280,12550,12550,12550,12550,0
20240708,183700,728146280,12550,12550,12550,12550,0
20240708,183600,728146280,12550,12550,12550,12550,0
20240708,183500,728146280,12550,12550,12550,12550,0
20240708,183400,728146280,12550,12550,12550,12550,0
20240708,183300,728146280,12550,12550,12550,12550,0
20240708,183200,728146280,12550,12550,12550,12550,0
20240708,183100,728146280,12550,12550,12550,12550,0
20240708,183000,728146280,12550,12550,12550,12550,992
20240708,182900,728146280,12550,12550,12550,12550,0
20240708,182800,728146280,12550,12550,12550,12550,0
20240708,182700,728146280,12550,12550,12550,12550,0
20240708,182600,728146280,12550,12550,12550,12550,0
20240708,182500,728146280,12550,12550,12550,12550,0
20240708,182400,728146280,12550,12550,12550,12550,0
20240708,182300,728146280,12550,12550,12550,12550,0
20240708,182200,728146280,12550,12550,12550,12550,0
20240708,182100,728146280,12550,12550,12550,12550,0
20240708,182000,728146280,12550,12550,12550,12550,0
20240708,181900,728146280,12550,12550,12550,12550,0
20240708,181800,728146280,12550,12550,12550,12550,0
20240708,181700,728146280,12550,12550,12550,12550,0
20240708,181600,728146280,12550,12550,12550,12550,0
20240708,181500,728146280,12550,12550,12550,12550,0
20240708,181400,728146280,12550,12550,12550,12550,0
20240708,181300,728146280,12550,12550,12550,12550,0
20240708,181200,728146280,12550,12550,12550,12550,0
20240708,181100,728146280,12550,12550,12550,12550,0
20240708,181000,728146280,12550,12550,12550,12550,0
20240708,180900,728146280,12550,12550,12550,12550,0
20240708,180800,728146280,12550,12550,12550,12550,0
20240708,180700,728146280,12550,12550,12550,12550,0
20240708,180600,728146280,12550,12550,12550,12550,0
20240708,180500,728146280,12550,12550,12550,12550,0
20240708,180400,728146280,12550,12550,12550,12550,0
20240708,180300,728146280,12550,12550,12550,12550,0
20240708,180200,728146280,12550,12550,12550,12550,0
20240708,180100,728146280,12550,12550,12550,12550,0
20240708,180000,728146280,12550,12550,12550,12550,992
20240708,175900,728146280,12550,12550,12550,12550,0
20240708,175800,728146280,12550,12550,12550,12550,0
20240708,175700,728146280,12550,12550,12550,12550,0
20240708,175600,728146280,12550,12550,12550,12550,0
20240708,175500,728146280,12550,12550,12550,12550,0
20240708,175400,728146280,12550,12550,12550,12550,0
20240708,175300,728146280,12550,12550,12550,12550,0
20240708,175200,728146280,12550,12550,12550,12550,0
20240708,175100,728146280,12550,12550,12550,12550,0
20240708,175000,728146280,12550,12550,12550,12550,0
20240708,174900,728146280,12550,12550,12550,12550,0
20240708,174800,728146280,12550,12550,12550,12550,0
20240708,174700,728146280,12550,12550,12550,12550,0
20240708,174600,728146280,12550,12550,12550,12550,0
20240708,174500,728146280,12550,12550,12550,12550,0
20240708,174400,728146280,12550,12550,12550,12550,0
20240708,174300,728146280,12550,12550,12550,12550,0
20240708,174200,728146280,12550,12550,12550,12550,0
20240708,174100,728146280,12550,12550,12550,12550,0
20240708,174000,728146280,12550,12550,12550,12550,0
20240708,173900,728146280,12550,12550,12550,12550,0
20240708,173800,728146280,12550,12550,12550,12550,0
20240708,173700,728146280,12550,12550,12550,12550,0
20240708,173600,728146280,12550,12550,12550,12550,0
20240708,173500,728146280,12550,12550,12550,12550,0
20240708,173400,728146280,12550,12550,12550,12550,0
20240708,173300,728146280,12550,12550,12550,12550,0
20240708,173200,728146280,12550,12550,12550,12550,0
20240708,173100,728146280,12550,12550,12550,12550,0
20240708,173000,728146280,12550,12550,12550,12550,992
20240708,172900,728146280,12550,12550,12550,12550,0
20240708,172800,728146280,12550,12550,12550,12550,0
20240708,172700,728146280,12550,12550,12550,12550,0
20240708,172600,728146280,12550,12550,12550,12550,0
20240708,172500,728146280,12550,12550,12550,12550,0
20240708,172400,728146280,12550,12550,12550,12550,0
20240708,172300,728146280,12550,12550,12550,12550,0
20240708,172200,728146280,12550,12550,12550,12550,0
20240708,172100,728146280,12550,12550,12550,12550,0
20240708,172000,728146280,12550,12550,12550,12550,0
20240708,171900,728146280,12550,12550,12550,12550,0
20240708,171800,728146280,12550,12550,12550,12550,0
20240708,171700,728146280,12550,12550,12550,12550,0
20240708,171600,728146280,12550,12550,12550,12550,0
20240708,171500,728146280,12550,12550,12550,12550,0
20240708,171400,728146280,12550,12550,12550,12550,0
20240708,171300,728146280,12550,12550,12550,12550,0
20240708,171200,728146280,12550,12550,12550,12550,0
20240708,171100,728146280,12550,12550,12550,12550,0
20240708,171000,728146280,12550,12550,12550,12550,0
20240708,170900,728146280,12550,12550,12550,12550,0
20240708,170800,728146280,12550,12550,12550,12550,0
20240708,170700,728146280,12550,12550,12550,12550,0
20240708,170600,728146280,12550,12550,12550,12550,0
20240708,170500,728146280,12550,12550,12550,12550,0
20240708,170400,728146280,12550,12550,12550,12550,0
20240708,170300,728146280,12550,12550,12550,12550,0
20240708,170200,728146280,12550,12550,12550,12550,0
20240708,170100,728146280,12550,12550,12550,12550,0
20240708,170000,728146280,12550,12550,12550,12550,992
20240708,165900,728146280,12550,12550,12550,12550,0
20240708,165800,728146280,12550,12550,12550,12550,0
20240708,165700,728146280,12550,12550,12550,12550,0
20240708,165600,728146280,12550,12550,12550,12550,0
20240708,165500,728146280,12550,12550,12550,12550,0
20240708,165400,728146280,12550,12550,12550,12550,0
20240708,165300,728146280,12550,12550,12550,12550,0
20240708,165200,728146280,12550,12550,12550,12550,0
20240708,165100,728146280,12550,12550,12550,12550,0
20240708,165000,728146280,12550,12550,12550,12550,0
20240708,164900,728146280,12550,12550,12550,12550,0
20240708,164800,728146280,12550,12550,12550,12550,0
20240708,164700,728146280,12550,12550,12550,12550,0
20240708,164600,728146280,12550,12550,12550,12550,0
20240708,164500,728146280,12550,12550,12550,12550,0
20240708,164400,728146280,12550,12550,12550,12550,0
20240708,164300,728146280,12550,12550,12550,12550,0
20240708,164200,728146280,12550,12550,12550,12550,0
20240708,164100,728146280,12550,12550,12550,12550,0
20240708,164000,728146280,12550,12550,12550,12550,0
20240708,163900,728146280,12550,12550,12550,12550,0
20240708,163800,728146280,12550,12550,12550,12550,0
20240708,163700,728146280,12550,12550,12550,12550,0
20240708,163600,728146280,12550,12550,12550,12550,0
20240708,163500,728146280,12550,12550,12550,12550,0
20240708,163400,728146280,12550,12550,12550,12550,0
20240708,163300,728146280,12550,12550,12550,12550,0
20240708,163200,728146280,12550,12550,12550,12550,0
20240708,163100,728146280,12550,12550,12550,12550,0
20240708,163000,728146280,12550,12550,12550,12550,992
20240708,162900,728146280,12550,12550,12550,12550,0
20240708,162800,728146280,12550,12550,12550,12550,0
20240708,162700,728146280,12550,12550,12550,12550,0
20240708,162600,728146280,12550,12550,12550,12550,0
20240708,162500,728146280,12550,12550,12550,12550,0
20240708,162400,728146280,12550,12550,12550,12550,0
20240708,162300,728146280,12550,12550,12550,12550,0
20240708,162200,728146280,12550,12550,12550,12550,0
20240708,162100,728146280,12550,12550,12550,12550,0
20240708,162000,728146280,12550,12550,12550,12550,0
20240708,161900,728146280,12550,12550,12550,12550,0
20240708,161800,728146280,12550,12550,12550,12550,0
20240708,161700,728146280,12550,12550,12550,12550,0
20240708,161600,728146280,12550,12550,12550,12550,0
20240708,161500,728146280,12550,12550,12550,12550,0
20240708,161400,728146280,12550,12550,12550,12550,0
20240708,161300,728146280,12550,12550,12550,12550,0
20240708,161200,728146280,12550,12550,12550,12550,0
20240708,161100,728146280,12550,12550,12550,12550,0
20240708,161000,728146280,12550,12550,12550,12550,0
20240708,160900,728146280,12550,12550,12550,12550,0
20240708,160800,728146280,12550,12550,12550,12550,0
20240708,160700,728146280,12550,12550,12550,12550,0
20240708,160600,728146280,12550,12550,12550,12550,0
20240708,160500,728146280,12550,12550,12550,12550,0
20240708,160400,728146280,12550,12550,12550,12550,0
20240708,160300,728146280,12550,12550,12550,12550,0
20240708,160200,728146280,12550,12550,12550,12550,0
20240708,160100,728146280,12550,12550,12550,12550,0
20240708,160000,728146280,12550,12550,12550,12550,992
20240708,155900,728146280,12550,12550,12550,12550,0
20240708,155800,728146280,12550,12550,12550,12550,0
20240708,155700,728146280,12550,12550,12550,12550,0
20240708,155600,728146280,12550,12550,12550,12550,0
20240708,155500,728146280,12550,12550,12550,12550,0
20240708,155400,728146280,12550,12550,12550,12550,0
20240708,155300,728146280,12550,12550,12550,12550,0
20240708,155200,728146280,12550,12550,12550,12550,0
20240708,155100,728146280,12550,12550,12550,12550,0
20240708,155000,728146280,12550,12550,12550,12550,0
20240708,154900,728146280,12550,12550,12550,12550,0
20240708,154800,728146280,12550,12550,12550,12550,0
20240708,154700,728146280,12550,12550,12550,12550,0
20240708,154600,728146280,12550,12550,12550,12550,0
20240708,154500,728146280,12550,12550,12550,12550,0
20240708,154400,728146280,12550,12550,12550,12550,0
20240708,154300,728146280,12550,12550,12550,12550,0
20240708,154200,728146280,12550,12550,12550,12550,0
20240708,154100,728146280,12550,12550,12550,12550,0
20240708,154000,728146280,12550,12550,12550,12550,0
20240708,153900,728146280,12550,12550,12550,12550,0
20240708,153800,728146280,12550,12550,12550,12550,0
20240708,153700,728146280,12550,12550,12550,12550,0
20240708,153600,728146280,12550,12550,12550,12550,0
20240708,153500,728146280,12550,12550,12550,12550,0
20240708,153400,728146280,12550,12550,12550,12550,0
20240708,153300,728146280,12550,12550,12550,12550,0
20240708,153200,728146280,12550,12550,12550,12550,0
20240708,153100,728146280,12550,12550,12550,12550,0
20240708,153000,728146280,12550,12550,12550,12550,1984
20240708,152900,715696680,12440,12440,12440,12440,0
20240708,152800,715696680,12440,12440,12440,12440,0
20240708,152700,715696680,12440,12440,12440,12440,0
20240708,152600,715696680,12440,12440,12440,12440,0
20240708,152500,715696680,12440,12440,12440,12440,0
20240708,152400,715696680,12440,12440,12440,12440,0
20240708,152300,715696680,12440,12440,12440,12440,0
20240708,152200,715696680,12440,12440,12440,12440,0
20240708,152100,715696680,12440,12440,12440,12440,0
20240708,152000,715696680,12440,12440,12440,12440,0
20240708,151900,715696680,12440,12420,12470,12410,737
20240708,151800,706542450,12420,12440,12470,12420,4301
20240708,151700,653004940,12440,12430,12460,12430,1107
20240708,151600,639238750,12430,12440,12470,12430,627
20240708,151500,631440860,12440,12450,12480,12430,1300
20240708,151400,615260560,12450,12440,12470,12440,813
20240708,151300,605143480,12440,12450,12470,12440,838
20240708,151200,594714480,12440,12470,12480,12440,1002
20240708,151100,582231670,12480,12480,12530,12470,738
20240708,151000,573019250,12480,12540,12540,12480,198
20240708,150900,570544400,12530,12510,12530,12510,314
20240708,150800,566610440,12520,12530,12530,12520,69
20240708,150700,565745990,12530,12540,12580,12530,125
20240708,150600,564178570,12580,12590,12600,12530,124
20240708,150500,562620210,12520,12520,12520,12520,0
20240708,150400,562620210,12520,12520,12620,12510,93
20240708,150300,561455750,12510,12500,12520,12500,65
20240708,150200,560642600,12500,12480,12500,12480,21
20240708,150100,560380240,12470,12460,12470,12460,4
20240708,150000,560330380,12500,12590,12590,12500,88
20240708,145900,559229350,12590,12580,12670,12580,227
20240708,145800,556364580,12570,12580,12580,12570,39
20240708,145700,555874030,12580,12560,12600,12550,256
20240708,145600,552656520,12550,12550,12560,12540,33
20240708,145500,552242340,12530,12530,12550,12530,8
20240708,145400,552142050,12540,12530,12540,12510,123
20240708,145300,550599800,12540,12530,12540,12530,79
20240708,145200,549609470,12520,12510,12540,12510,129
20240708,145100,547992930,12520,12460,12520,12460,73
20240708,145000,547079910,12460,12450,12460,12450,129
20240708,144900,545473540,12450,12450,12450,12430,1218
20240708,144800,530322820,12450,12460,12480,12440,268
20240708,144700,526984970,12460,12460,12470,12450,205
20240708,144600,524430840,12460,12470,12480,12460,183
20240708,144500,522149630,12470,12470,12470,12460,190
20240708,144400,519781070,12470,12480,12480,12470,255
20240708,144300,516599450,12490,12550,12550,12490,1652
20240708,144200,495895390,12560,12610,12610,12560,203
20240708,144100,493340750,12620,12640,12650,12610,169
20240708,144000,491205900,12620,12690,12710,12620,138
20240708,143900,489455980,12700,12690,12700,12680,74
20240708,143800,488516570,12680,12680,12680,12680,4
20240708,143700,488465850,12680,12690,12690,12670,128
20240708,143600,486842180,12690,12700,12700,12680,190
20240708,143500,484429510,12690,12690,12690,12690,83
20240708,143400,483376240,12680,12690,12690,12680,60
20240708,143300,482614860,12690,12680,12690,12680,90
20240708,143200,481473180,12670,12690,12690,12670,60
20240708,143100,480712200,12690,12690,12690,12680,84
20240708,143000,479646270,12690,12690,12690,12680,108
20240708,142900,478275760,12670,12690,12690,12670,35
20240708,142800,477831670,12690,12700,12710,12690,295
20240708,142700,474085140,12690,12690,12690,12690,127
20240708,142600,472473510,12690,12680,12690,12680,274
20240708,142500,468998820,12670,12670,12670,12670,2
20240708,142400,468973480,12680,12680,12680,12650,119
20240708,142300,467465190,12680,12660,12680,12660,325
20240708,142200,463347830,12650,12650,12650,12650,3
20240708,142100,463309880,12660,12650,12660,12650,43
20240708,142000,462765610,12660,12660,12660,12650,90
20240708,141900,461626410,12640,12650,12650,12640,105
20240708,141800,460298190,12650,12650,12650,12650,36
20240708,141700,459842790,12650,12650,12650,12650,76
20240708,141600,458881390,12630,12630,12640,12630,64
20240708,141500,458072660,12630,12630,12630,12630,24
20240708,141400,457769540,12620,12620,12620,12620,1
20240708,141300,457756920,12620,12620,12620,12610,12
20240708,141200,457605500,12630,12650,12650,12630,38
20240708,141100,457124920,12640,12640,12640,12640,17
20240708,141000,456910040,12640,12640,12640,12640,16
20240708,140900,456707800,12630,12640,12640,12630,18
20240708,140800,456480300,12640,12640,12640,12640,33
20240708,140700,456063180,12650,12650,12650,12650,32
20240708,140600,455658380,12640,12640,12640,12640,3
20240708,140500,455620460,12640,12640,12640,12640,16
20240708,140400,455418220,12630,12630,12630,12630,23
20240708,140300,455127730,12630,12630,12630,12620,8
20240708,140200,455026720,12630,12630,12630,12630,34
20240708,140100,454597300,12620,12620,12620,12620,2
20240708,140000,454572060,12620,12620,12620,12620,34
20240708,135900,454142980,12620,12630,12630,12620,34
20240708,135800,453713580,12630,12630,12630,12630,22
20240708,135700,453435720,12630,12630,12630,12630,12
20240708,135600,453284160,12620,12620,12620,12620,23
20240708,135500,452993900,12630,12630,12630,12630,32
20240708,135400,452589740,12640,12650,12650,12640,132
20240708,135300,450920940,12650,12630,12650,12630,616
20240708,135200,443129160,12620,12620,12620,12620,24
20240708,135100,442826280,12640,12640,12640,12640,20
20240708,135000,442573480,12640,12640,12640,12640,12
20240708,134900,442421800,12640,12640,12640,12640,33
20240708,134800,442004680,12620,12620,12620,12620,20
20240708,134700,441752280,12650,12650,12650,12650,32
20240708,134600,441347480,12610,12650,12650,12610,35
20240708,134500,440904850,12640,12640,12640,12640,0
20240708,134400,440904850,12640,12610,12650,12610,553
20240708,134300,433910560,12630,12630,12630,12630,12
20240708,134200,433759000,12630,12610,12630,12610,23
20240708,134100,433468550,12620,12620,12620,12620,32
20240708,134000,433064710,12610,12610,12610,12610,20
20240708,133900,432812510,12610,12610,12620,12610,39
20240708,133800,432320400,12610,12610,12610,12610,2
20240708,133700,432295180,12600,12600,12600,12600,1
20240708,133600,432282580,12600,12600,12610,12600,56
20240708,133500,431576660,12600,12600,12600,12600,0
20240708,133400,431576660,12600,12600,12600,12600,2
20240708,133300,431551460,12600,12610,12610,12600,41
20240708,133200,431034540,12560,12620,12620,12560,28
20240708,133100,430682300,12620,12620,12620,12620,27
20240708,133000,430341560,12560,12580,12580,12560,20
20240708,132900,430090010,12640,12580,12640,12580,36
20240708,132800,429635150,12640,12640,12640,12590,56
20240708,132700,428928360,12600,12610,12610,12600,200
20240708,132600,426407390,12640,12610,12640,12610,36
20240708,132500,425952440,12640,12640,12640,12640,33
20240708,132400,425535320,12610,12610,12610,12610,20
20240708,132300,425283120,12640,12640,12640,12640,33
20240708,132200,424866000,12610,12610,12610,12610,2
20240708,132100,424840780,12640,12620,12650,12610,148
20240708,132000,422973370,12620,12660,12660,12620,197
20240708,131900,420485910,12620,12620,12620,12620,3
20240708,131800,420448050,12680,12680,12680,12680,33
20240708,131700,420029610,12680,12680,12680,12680,33
20240708,131600,419611170,12610,12620,12620,12610,22
20240708,131500,419333730,12670,12670,12670,12670,112
20240708,131400,417914690,12660,12660,12660,12660,0
20240708,131300,417914690,12660,12660,12660,12660,33
20240708,131200,417496910,12610,12670,12670,12610,57
20240708,131100,416775950,12670,12670,12670,12670,0
20240708,131000,416775950,12670,12650,12670,12630,583
20240708,130900,409410400,12670,12680,12680,12670,200
20240708,130800,406876240,12680,12680,12680,12680,20
20240708,130700,406622640,12690,12690,12690,12690,34
20240708,130600,406191180,12680,12690,12690,12680,23
20240708,130500,405899390,12690,12690,12690,12690,19
20240708,130400,405658280,12690,12710,12710,12690,38
20240708,130300,405175400,12690,12690,12690,12690,0
20240708,130200,405175400,12690,12710,12710,12690,36
20240708,130100,404717900,12690,12690,12690,12690,0
20240708,130000,404717900,12690,12680,12690,12680,50
20240708,125900,404083620,12680,12670,12680,12670,8
20240708,125800,403982200,12680,12680,12680,12680,0
20240708,125700,403982200,12680,12670,12680,12670,172
20240708,125600,401802630,12680,12720,12720,12680,98
20240708,125500,400558390,12690,12710,12720,12690,205
20240708,125400,397952880,12700,12700,12700,12690,138
20240708,125300,396200300,12680,12680,12680,12680,1
20240708,125200,396187620,12680,12660,12680,12660,45
20240708,125100,395617480,12700,12700,12700,12700,33
20240708,125000,395198380,12690,12690,12690,12690,0
20240708,124900,395198380,12690,12640,12690,12640,35
20240708,124800,394754330,12640,12650,12660,12640,431
20240708,124700,389300960,12640,12630,12640,12630,28
20240708,124600,388947050,12630,12630,12630,12630,3
20240708,124500,388909160,12620,12620,12620,12620,3
20240708,124400,388871300,12640,12640,12640,12640,38
20240708,124300,388390980,12640,12640,12640,12640,30
20240708,124200,388011780,12620,12620,12620,12620,3
20240708,124100,387973920,12630,12630,12630,12630,191
20240708,124000,385561590,12630,12630,12630,12610,529
20240708,123900,378890220,12650,12640,12650,12640,132
20240708,123800,377221410,12680,12680,12680,12680,33
20240708,123700,376802970,12690,12690,12690,12690,5
20240708,123600,376739520,12700,12650,12700,12650,53
20240708,123500,376067420,12650,12710,12720,12650,37
20240708,123400,375597320,12640,12640,12640,12640,0
20240708,123300,375597320,12640,12710,12710,12640,41
20240708,123200,375076770,12680,12710,12720,12680,270
20240708,123100,371648020,12700,12680,12700,12680,26
20240708,123000,371318140,12700,12650,12740,12650,1365
20240708,122900,353989710,12630,12630,12630,12630,0
20240708,122800,353989710,12630,12630,12630,12630,30
20240708,122700,353610810,12640,12640,12640,12640,8
20240708,122600,353509690,12650,12650,12650,12650,33
20240708,122500,353092240,12640,12640,12640,12640,57
20240708,122400,352371760,12630,12630,12630,12630,23
20240708,122300,352081270,12640,12640,12640,12640,33
20240708,122200,351664150,12620,12610,12640,12610,106
20240708,122100,350325670,12600,12600,12600,12600,3
20240708,122000,350287870,12610,12600,12610,12600,58
20240708,121900,349556740,12600,12600,12600,12600,0
20240708,121800,349556740,12600,12600,12600,12600,10
20240708,121700,349430740,12600,12600,12600,12600,28
20240708,121600,349077940,12600,12600,12600,12600,8
20240708,121500,348977140,12600,12590,12600,12590,41
20240708,121400,348460690,12600,12600,12600,12600,0
20240708,121300,348460690,12600,12600,12600,12600,33
20240708,121200,348044890,12600,12600,12610,12600,62
20240708,121100,347263360,12600,12600,12600,12600,0
20240708,121000,347263360,12600,12600,12600,12600,5
20240708,120900,347200360,12590,12590,12590,12590,5
20240708,120800,347137410,12550,12580,12580,12550,24
20240708,120700,346835580,12610,12610,12610,12610,33
20240708,120600,346419450,12620,12600,12620,12590,104
20240708,120500,345107480,12610,12610,12610,12610,61
20240708,120400,344338270,12610,12610,12610,12610,20
20240708,120300,344086070,12610,12610,12610,12610,0
20240708,120200,344086070,12610,12620,12620,12610,54
20240708,120100,343404850,12620,12620,12620,12620,5
20240708,120000,343341750,12620,12620,12620,12620,5
20240708,115900,343278650,12620,12620,12620,12620,28
20240708,115800,342925290,12610,12620,12620,12610,4
20240708,115700,342874840,12620,12610,12620,12610,47
20240708,115600,342281850,12610,12620,12620,12610,37
20240708,115500,341814940,12620,12620,12620,12620,50
20240708,115400,341183940,12620,12620,12620,12620,83
20240708,115300,340136480,12620,12620,12620,12620,78
20240708,115200,339152120,12620,12620,12620,12620,5
20240708,115100,339089020,12610,12630,12630,12610,57
20240708,115000,338369590,12620,12620,12620,12620,3
20240708,114900,338331730,12630,12630,12630,12630,34
20240708,114800,337902310,12620,12620,12620,12620,31
20240708,114700,337511090,12610,12610,12610,12610,33
20240708,114600,337094960,12610,12610,12610,12610,2
20240708,114500,337069740,12620,12620,12620,12620,68
20240708,114400,336211580,12600,12600,12600,12600,10
20240708,114300,336085580,12600,12630,12630,12600,70
20240708,114200,335202110,12600,12600,12600,12600,0
20240708,114100,335202110,12600,12640,12640,12600,40
20240708,114000,334696630,12640,12630,12650,12610,187
20240708,113900,332334630,12630,12600,12630,12600,355
20240708,113800,327856550,12590,12590,12590,12590,5
20240708,113700,327793600,12590,12590,12590,12590,27
20240708,113600,327453670,12580,12580,12580,12580,19
20240708,113500,327214650,12570,12570,12570,12570,24
20240708,113400,326912970,12600,12600,12600,12600,237
20240708,113300,323926770,12590,12580,12590,12580,385
20240708,113200,319081020,12570,12570,12570,12570,11
20240708,113100,318942750,12560,12560,12560,12560,23
20240708,113000,318653870,12570,12570,12570,12570,59
20240708,112900,317912240,12560,12570,12570,12560,6
20240708,112800,317836840,12560,12550,12560,12550,36
20240708,112700,317384700,12550,12550,12550,12550,26
20240708,112600,317058400,12550,12550,12550,12550,0
20240708,112500,317058400,12550,12540,12550,12540,40
20240708,112400,316556430,12550,12550,12550,12550,0
20240708,112300,316556430,12550,12560,12560,12550,38
20240708,112200,316079160,12560,12540,12560,12540,123
20240708,112100,314535670,12530,12530,12540,12530,48
20240708,112000,313933860,12520,12520,12520,12520,7
20240708,111900,313846220,12520,12520,12520,12520,23
20240708,111800,313558260,12520,12520,12520,12520,3
20240708,111700,313520700,12520,12520,12520,12520,2
20240708,111600,313495660,12530,12530,12530,12530,29
20240708,111500,313132290,12510,12510,12510,12510,23
20240708,111400,312844560,12530,12510,12530,12510,580
20240708,111300,305582420,12510,12510,12510,12510,0
20240708,111200,305582420,12510,12510,12510,12510,10
20240708,111100,305457320,12510,12510,12510,12510,48
20240708,111000,304856840,12510,12510,12510,12510,52
20240708,110900,304206320,12520,12520,12520,12520,2
20240708,110800,304181280,12520,12500,12520,12500,28
20240708,110700,303830900,12500,12500,12500,12500,20
20240708,110600,303580900,12500,12500,12500,12500,0
20240708,110500,303580900,12500,12500,12510,12500,39
20240708,110400,303093300,12490,12490,12490,12490,2
20240708,110300,303068320,12490,12490,12490,12490,21
20240708,110200,302806030,12490,12490,12490,12490,3
20240708,110100,302768560,12490,12480,12490,12480,6
20240708,110000,302693650,12480,12480,12480,12480,0
20240708,105900,302693650,12480,12480,12480,12480,20
20240708,105800,302444050,12500,12480,12500,12480,112
20240708,105700,301044110,12500,12500,12500,12500,113
20240708,105600,299631610,12500,12500,12500,12500,0
20240708,105500,299631610,12500,12510,12510,12500,86
20240708,105400,298555980,12500,12500,12500,12500,2
20240708,105300,298530980,12500,12500,12500,12500,2
20240708,105200,298505980,12500,12500,12500,12500,23
20240708,105100,298218480,12480,12480,12480,12480,24
20240708,105000,297918960,12490,12490,12490,12490,3
20240708,104900,297881490,12490,12460,12490,12460,119
20240708,104800,296396440,12450,12450,12450,12450,3
20240708,104700,296359090,12460,12450,12460,12450,52
20240708,104600,295711400,12450,12450,12450,12450,0
20240708,104500,295711400,12450,12430,12450,12430,65
20240708,104400,294902630,12420,12420,12420,12420,2
20240708,104300,294877790,12420,12430,12430,12420,26
20240708,104200,294554820,12420,12420,12420,12420,164
20240708,104100,292517940,12420,12420,12420,12420,80
20240708,104000,291524340,12420,12420,12430,12420,302
20240708,103900,287773200,12420,12420,12420,12420,223
20240708,103800,285003540,12420,12420,12420,12420,5
20240708,103700,284941440,12420,12420,12420,12420,253
20240708,103600,281799180,12420,12430,12430,12420,1356
20240708,103500,264944600,12430,12440,12440,12430,635
20240708,103400,257046140,12440,12440,12440,12440,186
20240708,103300,254732300,12450,12450,12450,12450,327
20240708,103200,250661150,12450,12440,12450,12440,381
20240708,103100,245919770,12440,12440,12440,12440,307
20240708,103000,242100690,12440,12440,12440,12440,318
20240708,102900,238144770,12440,12440,12440,12440,72
20240708,102800,237249090,12440,12450,12450,12440,201
20240708,102700,234746910,12450,12450,12450,12450,468
20240708,102600,228920310,12450,12450,12450,12450,104
20240708,102500,227625510,12450,12450,12450,12450,160
20240708,102400,225633510,12460,12450,12460,12450,240
20240708,102300,222644430,12450,12450,12450,12450,137
20240708,102200,220938780,12450,12450,12450,12450,229
20240708,102100,218087730,12450,12450,12450,12450,197
20240708,102000,215635080,12460,12450,12460,12450,91
20240708,101900,214501740,12450,12450,12450,12450,219
20240708,101800,211775190,12450,12430,12460,12430,231
20240708,101700,208899990,12440,12430,12440,12430,95
20240708,101600,207718710,12430,12440,12440,12430,88
20240708,101500,206624590,12440,12430,12440,12430,91
20240708,101400,205492760,12430,12430,12430,12430,73
20240708,101300,204585370,12430,12430,12440,12430,163
20240708,101200,202559070,12440,12440,12440,12440,1
20240708,101100,202546630,12430,12430,12430,12430,127
20240708,101000,200968020,12430,12440,12440,12430,116
20240708,100900,199525470,12460,12430,12460,12430,171
20240708,100800,197398590,12420,12440,12440,12420,63
20240708,100700,196615350,12450,12440,12450,12440,193
20240708,100600,194213630,12440,12440,12440,12440,55
20240708,100500,193529430,12440,12450,12450,12440,63
20240708,100400,192745470,12470,12450,12470,12450,59
20240708,100300,192010720,12450,12470,12470,12450,796
20240708,100200,182088690,12470,12470,12470,12470,66
20240708,100100,181265670,12480,12500,12500,12470,2359
20240708,100000,151819810,12500,12550,12550,12500,710
20240708,095900,142944760,12500,12500,12500,12500,31
20240708,095800,142557260,12510,12510,12510,12510,25
20240708,095700,142244510,12520,12520,12520,12520,187
20240708,095600,139903270,12580,12520,12580,12500,1001
20240708,095500,127383130,12510,12520,12520,12510,100
20240708,095400,126131200,12600,12600,12600,12600,0
20240708,095300,126131200,12600,12510,12600,12510,2453
20240708,095200,95367860,12510,12520,12520,12510,281
20240708,095100,91852440,12510,12480,12510,12480,402
20240708,095000,86833370,12480,12490,12490,12480,550
20240708,094900,79966760,12490,12490,12490,12490,230
20240708,094800,77094060,12500,12500,12500,12500,87
20240708,094700,76006560,12490,12490,12490,12490,0
20240708,094600,76006560,12490,12490,12490,12490,10
20240708,094500,75881660,12490,12500,12500,12490,130
20240708,094400,74257710,12510,12490,12510,12490,624
20240708,094300,66457850,12480,12480,12480,12480,0
20240708,094200,66457850,12480,12440,12480,12440,639
20240708,094100,58495380,12420,12420,12420,12420,12
20240708,094000,58346340,12410,12390,12410,12390,453
20240708,093900,52730920,12410,12410,12410,12410,0
20240708,093800,52730920,12410,12410,12410,12410,0
20240708,093700,52730920,12410,12410,12410,12410,0
20240708,093600,52730920,12410,12410,12410,12410,2
20240708,093500,52706100,12330,12330,12330,12330,0
20240708,093400,52706100,12330,12330,12330,12330,10
20240708,093300,52582800,12310,12310,12310,12310,0
20240708,093200,52582800,12310,12310,12310,12310,0
20240708,093100,52582800,12310,12320,12320,12310,233
20240708,093000,49714380,12470,12320,12470,12210,1621
20240708,092900,29820170,12330,12330,12330,12330,0
20240708,092800,29820170,12330,12330,12330,12330,0
20240708,092700,29820170,12330,12330,12330,12330,0
20240708,092600,29820170,12330,12360,12360,12330,324
20240708,092500,25822980,12360,12380,12380,12360,20
20240708,092400,25575520,12370,12370,12370,12370,0
20240708,092300,25575520,12370,12370,12370,12370,100
20240708,092200,24338520,12390,12400,12400,12390,16
20240708,092100,24140250,12390,12410,12410,12390,139
20240708,092000,22417570,12410,12420,12420,12400,581
20240708,091900,15207590,12430,12430,12430,12430,0
20240708,091800,15207590,12430,12430,12430,12430,0
20240708,091700,15207590,12430,12470,12470,12430,593
20240708,091600,7831090,12480,12480,12480,12480,0
20240708,091500,7831090,12480,12480,12480,12480,0
20240708,091400,7831090,12480,12480,12480,12480,0
20240708,091300,7831090,12480,12480,12480,12460,171
20240708,091200,5700230,12480,12480,12480,12480,0
20240708,091100,5700230,12480,12480,12480,12480,20
20240708,091000,5450630,12450,12450,12450,12450,0
20240708,090900,5450630,12450,12450,12450,12450,9
20240708,090800,5338580,12470,12440,12470,12440,53
20240708,090700,4678870,12430,12430,12430,12430,0
20240708,090600,4678870,12430,12430,12430,12430,13
20240708,090500,4517280,12430,12430,12430,12430,0
20240708,090400,4517280,12430,12430,12430,12430,91
20240708,090300,3386150,12430,12440,12440,12430,85
20240708,090200,2329140,12440,12440,12440,12440,0
20240708,090100,2329140,12440,12450,12450,12440,161
20240708,090000,324700,12470,12490,12490,12470,26