KissMeData/246720/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,210200,209781020,6730,6730,6730,6730,312
20240705,210100,209781020,6730,6730,6730,6730,0
20240705,210000,209781020,6730,6730,6730,6730,0
20240705,205900,209781020,6730,6730,6730,6730,0
20240705,205800,209781020,6730,6730,6730,6730,0
20240705,205700,209781020,6730,6730,6730,6730,0
20240705,205600,209781020,6730,6730,6730,6730,0
20240705,205500,209781020,6730,6730,6730,6730,0
20240705,205400,209781020,6730,6730,6730,6730,0
20240705,205300,209781020,6730,6730,6730,6730,0
20240705,205200,209781020,6730,6730,6730,6730,0
20240705,205100,209781020,6730,6730,6730,6730,0
20240705,205000,209781020,6730,6730,6730,6730,0
20240705,204900,209781020,6730,6730,6730,6730,0
20240705,204800,209781020,6730,6730,6730,6730,0
20240705,204700,209781020,6730,6730,6730,6730,0
20240705,204600,209781020,6730,6730,6730,6730,0
20240705,204500,209781020,6730,6730,6730,6730,0
20240705,204400,209781020,6730,6730,6730,6730,0
20240705,204300,209781020,6730,6730,6730,6730,0
20240705,204200,209781020,6730,6730,6730,6730,0
20240705,204100,209781020,6730,6730,6730,6730,0
20240705,204000,209781020,6730,6730,6730,6730,0
20240705,203900,209781020,6730,6730,6730,6730,0
20240705,203800,209781020,6730,6730,6730,6730,0
20240705,203700,209781020,6730,6730,6730,6730,0
20240705,203600,209781020,6730,6730,6730,6730,0
20240705,203500,209781020,6730,6730,6730,6730,0
20240705,203400,209781020,6730,6730,6730,6730,0
20240705,203300,209781020,6730,6730,6730,6730,0
20240705,203200,209781020,6730,6730,6730,6730,312
20240705,203100,209781020,6730,6730,6730,6730,0
20240705,203000,209781020,6730,6730,6730,6730,0
20240705,202900,209781020,6730,6730,6730,6730,0
20240705,202800,209781020,6730,6730,6730,6730,0
20240705,202700,209781020,6730,6730,6730,6730,0
20240705,202600,209781020,6730,6730,6730,6730,0
20240705,202500,209781020,6730,6730,6730,6730,0
20240705,202400,209781020,6730,6730,6730,6730,0
20240705,202300,209781020,6730,6730,6730,6730,0
20240705,202200,209781020,6730,6730,6730,6730,0
20240705,202100,209781020,6730,6730,6730,6730,0
20240705,202000,209781020,6730,6730,6730,6730,0
20240705,201900,209781020,6730,6730,6730,6730,0
20240705,201800,209781020,6730,6730,6730,6730,0
20240705,201700,209781020,6730,6730,6730,6730,0
20240705,201600,209781020,6730,6730,6730,6730,0
20240705,201500,209781020,6730,6730,6730,6730,0
20240705,201400,209781020,6730,6730,6730,6730,0
20240705,201300,209781020,6730,6730,6730,6730,0
20240705,201200,209781020,6730,6730,6730,6730,0
20240705,201100,209781020,6730,6730,6730,6730,0
20240705,201000,209781020,6730,6730,6730,6730,0
20240705,200900,209781020,6730,6730,6730,6730,0
20240705,200800,209781020,6730,6730,6730,6730,0
20240705,200700,209781020,6730,6730,6730,6730,0
20240705,200600,209781020,6730,6730,6730,6730,0
20240705,200500,209781020,6730,6730,6730,6730,0
20240705,200400,209781020,6730,6730,6730,6730,0
20240705,200300,209781020,6730,6730,6730,6730,0
20240705,200200,209781020,6730,6730,6730,6730,312
20240705,200100,209781020,6730,6730,6730,6730,0
20240705,200000,209781020,6730,6730,6730,6730,0
20240705,195900,209781020,6730,6730,6730,6730,0
20240705,195800,209781020,6730,6730,6730,6730,0
20240705,195700,209781020,6730,6730,6730,6730,0
20240705,195600,209781020,6730,6730,6730,6730,0
20240705,195500,209781020,6730,6730,6730,6730,0
20240705,195400,209781020,6730,6730,6730,6730,0
20240705,195300,209781020,6730,6730,6730,6730,0
20240705,195200,209781020,6730,6730,6730,6730,0
20240705,195100,209781020,6730,6730,6730,6730,0
20240705,195000,209781020,6730,6730,6730,6730,0
20240705,194900,209781020,6730,6730,6730,6730,0
20240705,194800,209781020,6730,6730,6730,6730,0
20240705,194700,209781020,6730,6730,6730,6730,0
20240705,194600,209781020,6730,6730,6730,6730,0
20240705,194500,209781020,6730,6730,6730,6730,0
20240705,194400,209781020,6730,6730,6730,6730,0
20240705,194300,209781020,6730,6730,6730,6730,0
20240705,194200,209781020,6730,6730,6730,6730,0
20240705,194100,209781020,6730,6730,6730,6730,0
20240705,194000,209781020,6730,6730,6730,6730,0
20240705,193900,209781020,6730,6730,6730,6730,0
20240705,193800,209781020,6730,6730,6730,6730,0
20240705,193700,209781020,6730,6730,6730,6730,0
20240705,193600,209781020,6730,6730,6730,6730,0
20240705,193500,209781020,6730,6730,6730,6730,0
20240705,193400,209781020,6730,6730,6730,6730,0
20240705,193300,209781020,6730,6730,6730,6730,0
20240705,193200,209781020,6730,6730,6730,6730,312
20240705,193100,209781020,6730,6730,6730,6730,0
20240705,193000,209781020,6730,6730,6730,6730,0
20240705,192900,209781020,6730,6730,6730,6730,0
20240705,192800,209781020,6730,6730,6730,6730,0
20240705,192700,209781020,6730,6730,6730,6730,0
20240705,192600,209781020,6730,6730,6730,6730,0
20240705,192500,209781020,6730,6730,6730,6730,0
20240705,192400,209781020,6730,6730,6730,6730,0
20240705,192300,209781020,6730,6730,6730,6730,0
20240705,192200,209781020,6730,6730,6730,6730,0
20240705,192100,209781020,6730,6730,6730,6730,0
20240705,192000,209781020,6730,6730,6730,6730,0
20240705,191900,209781020,6730,6730,6730,6730,0
20240705,191800,209781020,6730,6730,6730,6730,0
20240705,191700,209781020,6730,6730,6730,6730,0
20240705,191600,209781020,6730,6730,6730,6730,0
20240705,191500,209781020,6730,6730,6730,6730,0
20240705,191400,209781020,6730,6730,6730,6730,0
20240705,191300,209781020,6730,6730,6730,6730,0
20240705,191200,209781020,6730,6730,6730,6730,0
20240705,191100,209781020,6730,6730,6730,6730,0
20240705,191000,209781020,6730,6730,6730,6730,0
20240705,190900,209781020,6730,6730,6730,6730,0
20240705,190800,209781020,6730,6730,6730,6730,0
20240705,190700,209781020,6730,6730,6730,6730,0
20240705,190600,209781020,6730,6730,6730,6730,0
20240705,190500,209781020,6730,6730,6730,6730,0
20240705,190400,209781020,6730,6730,6730,6730,0
20240705,190300,209781020,6730,6730,6730,6730,0
20240705,190200,209781020,6730,6730,6730,6730,312
20240705,190100,209781020,6730,6730,6730,6730,0
20240705,190000,209781020,6730,6730,6730,6730,0
20240705,185900,209781020,6730,6730,6730,6730,0
20240705,185800,209781020,6730,6730,6730,6730,0
20240705,185700,209781020,6730,6730,6730,6730,0
20240705,185600,209781020,6730,6730,6730,6730,0
20240705,185500,209781020,6730,6730,6730,6730,0
20240705,185400,209781020,6730,6730,6730,6730,0
20240705,185300,209781020,6730,6730,6730,6730,0
20240705,185200,209781020,6730,6730,6730,6730,0
20240705,185100,209781020,6730,6730,6730,6730,0
20240705,185000,209781020,6730,6730,6730,6730,0
20240705,184900,209781020,6730,6730,6730,6730,0
20240705,184800,209781020,6730,6730,6730,6730,0
20240705,184700,209781020,6730,6730,6730,6730,0
20240705,184600,209781020,6730,6730,6730,6730,0
20240705,184500,209781020,6730,6730,6730,6730,0
20240705,184400,209781020,6730,6730,6730,6730,0
20240705,184300,209781020,6730,6730,6730,6730,0
20240705,184200,209781020,6730,6730,6730,6730,0
20240705,184100,209781020,6730,6730,6730,6730,0
20240705,184000,209781020,6730,6730,6730,6730,0
20240705,183900,209781020,6730,6730,6730,6730,0
20240705,183800,209781020,6730,6730,6730,6730,0
20240705,183700,209781020,6730,6730,6730,6730,0
20240705,183600,209781020,6730,6730,6730,6730,0
20240705,183500,209781020,6730,6730,6730,6730,0
20240705,183400,209781020,6730,6730,6730,6730,0
20240705,183300,209781020,6730,6730,6730,6730,0
20240705,183200,209781020,6730,6730,6730,6730,312
20240705,183100,209781020,6730,6730,6730,6730,0
20240705,183000,209781020,6730,6730,6730,6730,0
20240705,182900,209781020,6730,6730,6730,6730,0
20240705,182800,209781020,6730,6730,6730,6730,0
20240705,182700,209781020,6730,6730,6730,6730,0
20240705,182600,209781020,6730,6730,6730,6730,0
20240705,182500,209781020,6730,6730,6730,6730,0
20240705,182400,209781020,6730,6730,6730,6730,0
20240705,182300,209781020,6730,6730,6730,6730,0
20240705,182200,209781020,6730,6730,6730,6730,0
20240705,182100,209781020,6730,6730,6730,6730,0
20240705,182000,209781020,6730,6730,6730,6730,0
20240705,181900,209781020,6730,6730,6730,6730,0
20240705,181800,209781020,6730,6730,6730,6730,0
20240705,181700,209781020,6730,6730,6730,6730,0
20240705,181600,209781020,6730,6730,6730,6730,0
20240705,181500,209781020,6730,6730,6730,6730,0
20240705,181400,209781020,6730,6730,6730,6730,0
20240705,181300,209781020,6730,6730,6730,6730,0
20240705,181200,209781020,6730,6730,6730,6730,0
20240705,181100,209781020,6730,6730,6730,6730,0
20240705,181000,209781020,6730,6730,6730,6730,0
20240705,180900,209781020,6730,6730,6730,6730,0
20240705,180800,209781020,6730,6730,6730,6730,0
20240705,180700,209781020,6730,6730,6730,6730,0
20240705,180600,209781020,6730,6730,6730,6730,0
20240705,180500,209781020,6730,6730,6730,6730,0
20240705,180400,209781020,6730,6730,6730,6730,0
20240705,180300,209781020,6730,6730,6730,6730,0
20240705,180200,209781020,6730,6730,6730,6730,312
20240705,180100,209781020,6730,6730,6730,6730,0
20240705,180000,209781020,6730,6730,6730,6730,0
20240705,175900,209781020,6730,6730,6730,6730,0
20240705,175800,209781020,6730,6730,6730,6730,0
20240705,175700,209781020,6730,6730,6730,6730,0
20240705,175600,209781020,6730,6730,6730,6730,0
20240705,175500,209781020,6730,6730,6730,6730,0
20240705,175400,209781020,6730,6730,6730,6730,0
20240705,175300,209781020,6730,6730,6730,6730,0
20240705,175200,209781020,6730,6730,6730,6730,0
20240705,175100,209781020,6730,6730,6730,6730,0
20240705,175000,209781020,6730,6730,6730,6730,0
20240705,174900,209781020,6730,6730,6730,6730,0
20240705,174800,209781020,6730,6730,6730,6730,0
20240705,174700,209781020,6730,6730,6730,6730,0
20240705,174600,209781020,6730,6730,6730,6730,0
20240705,174500,209781020,6730,6730,6730,6730,0
20240705,174400,209781020,6730,6730,6730,6730,0
20240705,174300,209781020,6730,6730,6730,6730,0
20240705,174200,209781020,6730,6730,6730,6730,0
20240705,174100,209781020,6730,6730,6730,6730,0
20240705,174000,209781020,6730,6730,6730,6730,0
20240705,173900,209781020,6730,6730,6730,6730,0
20240705,173800,209781020,6730,6730,6730,6730,0
20240705,173700,209781020,6730,6730,6730,6730,0
20240705,173600,209781020,6730,6730,6730,6730,0
20240705,173500,209781020,6730,6730,6730,6730,0
20240705,173400,209781020,6730,6730,6730,6730,0
20240705,173300,209781020,6730,6730,6730,6730,0
20240705,173200,209781020,6730,6730,6730,6730,312
20240705,173100,209781020,6730,6730,6730,6730,0
20240705,173000,209781020,6730,6730,6730,6730,0
20240705,172900,209781020,6730,6730,6730,6730,0
20240705,172800,209781020,6730,6730,6730,6730,0
20240705,172700,209781020,6730,6730,6730,6730,0
20240705,172600,209781020,6730,6730,6730,6730,0
20240705,172500,209781020,6730,6730,6730,6730,0
20240705,172400,209781020,6730,6730,6730,6730,0
20240705,172300,209781020,6730,6730,6730,6730,0
20240705,172200,209781020,6730,6730,6730,6730,0
20240705,172100,209781020,6730,6730,6730,6730,0
20240705,172000,209781020,6730,6730,6730,6730,0
20240705,171900,209781020,6730,6730,6730,6730,0
20240705,171800,209781020,6730,6730,6730,6730,0
20240705,171700,209781020,6730,6730,6730,6730,0
20240705,171600,209781020,6730,6730,6730,6730,0
20240705,171500,209781020,6730,6730,6730,6730,0
20240705,171400,209781020,6730,6730,6730,6730,0
20240705,171300,209781020,6730,6730,6730,6730,0
20240705,171200,209781020,6730,6730,6730,6730,0
20240705,171100,209781020,6730,6730,6730,6730,0
20240705,171000,209781020,6730,6730,6730,6730,0
20240705,170900,209781020,6730,6730,6730,6730,0
20240705,170800,209781020,6730,6730,6730,6730,0
20240705,170700,209781020,6730,6730,6730,6730,0
20240705,170600,209781020,6730,6730,6730,6730,0
20240705,170500,209781020,6730,6730,6730,6730,0
20240705,170400,209781020,6730,6730,6730,6730,0
20240705,170300,209781020,6730,6730,6730,6730,0
20240705,170200,209781020,6730,6730,6730,6730,312
20240705,170100,209781020,6730,6730,6730,6730,0
20240705,170000,209781020,6730,6730,6730,6730,0
20240705,165900,209781020,6730,6730,6730,6730,0
20240705,165800,209781020,6730,6730,6730,6730,0
20240705,165700,209781020,6730,6730,6730,6730,0
20240705,165600,209781020,6730,6730,6730,6730,0
20240705,165500,209781020,6730,6730,6730,6730,0
20240705,165400,209781020,6730,6730,6730,6730,0
20240705,165300,209781020,6730,6730,6730,6730,0
20240705,165200,209781020,6730,6730,6730,6730,0
20240705,165100,209781020,6730,6730,6730,6730,0
20240705,165000,209781020,6730,6730,6730,6730,0
20240705,164900,209781020,6730,6730,6730,6730,0
20240705,164800,209781020,6730,6730,6730,6730,0
20240705,164700,209781020,6730,6730,6730,6730,0
20240705,164600,209781020,6730,6730,6730,6730,0
20240705,164500,209781020,6730,6730,6730,6730,0
20240705,164400,209781020,6730,6730,6730,6730,0
20240705,164300,209781020,6730,6730,6730,6730,0
20240705,164200,209781020,6730,6730,6730,6730,0
20240705,164100,209781020,6730,6730,6730,6730,0
20240705,164000,209781020,6730,6730,6730,6730,0
20240705,163900,209781020,6730,6730,6730,6730,0
20240705,163800,209781020,6730,6730,6730,6730,0
20240705,163700,209781020,6730,6730,6730,6730,0
20240705,163600,209781020,6730,6730,6730,6730,0
20240705,163500,209781020,6730,6730,6730,6730,0
20240705,163400,209781020,6730,6730,6730,6730,0
20240705,163300,209781020,6730,6730,6730,6730,0
20240705,163200,209781020,6730,6730,6730,6730,312
20240705,163100,209781020,6730,6730,6730,6730,0
20240705,163000,209781020,6730,6730,6730,6730,0
20240705,162900,209781020,6730,6730,6730,6730,0
20240705,162800,209781020,6730,6730,6730,6730,0
20240705,162700,209781020,6730,6730,6730,6730,0
20240705,162600,209781020,6730,6730,6730,6730,0
20240705,162500,209781020,6730,6730,6730,6730,0
20240705,162400,209781020,6730,6730,6730,6730,0
20240705,162300,209781020,6730,6730,6730,6730,0
20240705,162200,209781020,6730,6730,6730,6730,0
20240705,162100,209781020,6730,6730,6730,6730,0
20240705,162000,209781020,6730,6730,6730,6730,0
20240705,161900,209781020,6730,6730,6730,6730,0
20240705,161800,209781020,6730,6730,6730,6730,0
20240705,161700,209781020,6730,6730,6730,6730,0
20240705,161600,209781020,6730,6730,6730,6730,0
20240705,161500,209781020,6730,6730,6730,6730,0
20240705,161400,209781020,6730,6730,6730,6730,0
20240705,161300,209781020,6730,6730,6730,6730,0
20240705,161200,209781020,6730,6730,6730,6730,0
20240705,161100,209781020,6730,6730,6730,6730,0
20240705,161000,209781020,6730,6730,6730,6730,0
20240705,160900,209781020,6730,6730,6730,6730,0
20240705,160800,209781020,6730,6730,6730,6730,0
20240705,160700,209781020,6730,6730,6730,6730,0
20240705,160600,209781020,6730,6730,6730,6730,0
20240705,160500,209781020,6730,6730,6730,6730,0
20240705,160400,209781020,6730,6730,6730,6730,0
20240705,160300,209781020,6730,6730,6730,6730,0
20240705,160200,209781020,6730,6730,6730,6730,312
20240705,160100,209781020,6730,6730,6730,6730,0
20240705,160000,209781020,6730,6730,6730,6730,0
20240705,155900,209781020,6730,6730,6730,6730,0
20240705,155800,209781020,6730,6730,6730,6730,0
20240705,155700,209781020,6730,6730,6730,6730,0
20240705,155600,209781020,6730,6730,6730,6730,0
20240705,155500,209781020,6730,6730,6730,6730,0
20240705,155400,209781020,6730,6730,6730,6730,0
20240705,155300,209781020,6730,6730,6730,6730,0
20240705,155200,209781020,6730,6730,6730,6730,0
20240705,155100,209781020,6730,6730,6730,6730,0
20240705,155000,209781020,6730,6730,6730,6730,0
20240705,154900,209781020,6730,6730,6730,6730,0
20240705,154800,209781020,6730,6730,6730,6730,0
20240705,154700,209781020,6730,6730,6730,6730,0
20240705,154600,209781020,6730,6730,6730,6730,0
20240705,154500,209781020,6730,6730,6730,6730,0
20240705,154400,209781020,6730,6730,6730,6730,0
20240705,154300,209781020,6730,6730,6730,6730,0
20240705,154200,209781020,6730,6730,6730,6730,0
20240705,154100,209781020,6730,6730,6730,6730,0
20240705,154000,209781020,6730,6730,6730,6730,0
20240705,153900,209781020,6730,6730,6730,6730,0
20240705,153800,209781020,6730,6730,6730,6730,0
20240705,153700,209781020,6730,6730,6730,6730,0
20240705,153600,209781020,6730,6730,6730,6730,0
20240705,153500,209781020,6730,6730,6730,6730,0
20240705,153400,209781020,6730,6730,6730,6730,0
20240705,153300,209781020,6730,6730,6730,6730,0
20240705,153200,209781020,6730,6730,6730,6730,312
20240705,153100,209781020,6730,6730,6730,6730,0
20240705,153000,209781020,6730,6730,6730,6730,312
20240705,152900,207681260,6730,6730,6730,6730,0
20240705,152800,207681260,6730,6730,6730,6730,0
20240705,152700,207681260,6730,6730,6730,6730,0
20240705,152600,207681260,6730,6730,6730,6730,0
20240705,152500,207681260,6730,6730,6730,6730,0
20240705,152400,207681260,6730,6730,6730,6730,0
20240705,152300,207681260,6730,6730,6730,6730,0
20240705,152200,207681260,6730,6730,6730,6730,0
20240705,152100,207681260,6730,6730,6730,6730,0
20240705,152000,207681260,6730,6730,6730,6730,0
20240705,151900,207681260,6730,6720,6730,6720,295
20240705,151800,205698840,6720,6710,6720,6710,3
20240705,151700,205678700,6710,6710,6710,6710,27
20240705,151600,205497530,6730,6730,6730,6730,200
20240705,151500,204151530,6730,6730,6730,6730,0
20240705,151400,204151530,6730,6730,6730,6730,0
20240705,151300,204151530,6730,6730,6730,6730,0
20240705,151200,204151530,6730,6730,6730,6730,0
20240705,151100,204151530,6730,6720,6730,6720,75
20240705,151000,203647520,6720,6720,6720,6720,0
20240705,150900,203647520,6720,6720,6720,6720,1
20240705,150800,203640800,6700,6720,6720,6700,326
20240705,150700,201455700,6730,6730,6730,6730,0
20240705,150600,201455700,6730,6730,6730,6730,0
20240705,150500,201455700,6730,6730,6730,6730,0
20240705,150400,201455700,6730,6730,6730,6730,0
20240705,150300,201455700,6730,6730,6730,6730,0
20240705,150200,201455700,6730,6730,6730,6730,50
20240705,150100,201119200,6730,6730,6730,6730,1
20240705,150000,201112470,6700,6730,6740,6700,62
20240705,145900,200695850,6740,6740,6740,6740,0
20240705,145800,200695850,6740,6740,6740,6740,0
20240705,145700,200695850,6740,6740,6740,6740,0
20240705,145600,200695850,6740,6740,6740,6740,0
20240705,145500,200695850,6740,6740,6740,6740,0
20240705,145400,200695850,6740,6720,6740,6720,9
20240705,145300,200635260,6750,6750,6750,6750,0
20240705,145200,200635260,6750,6750,6750,6750,0
20240705,145100,200635260,6750,6750,6750,6750,0
20240705,145000,200635260,6750,6750,6750,6750,0
20240705,144900,200635260,6750,6750,6750,6750,0
20240705,144800,200635260,6750,6750,6750,6750,0
20240705,144700,200635260,6750,6750,6750,6750,0
20240705,144600,200635260,6750,6750,6750,6750,0
20240705,144500,200635260,6750,6750,6750,6750,0
20240705,144400,200635260,6750,6750,6750,6750,1
20240705,144300,200628510,6700,6700,6700,6700,51
20240705,144200,200286810,6710,6710,6710,6710,1
20240705,144100,200280100,6780,6780,6780,6780,0
20240705,144000,200280100,6780,6750,6780,6700,803
20240705,143900,194877130,6780,6780,6780,6780,1
20240705,143800,194870350,6760,6760,6760,6760,0
20240705,143700,194870350,6760,6760,6760,6760,2
20240705,143600,194856830,6790,6790,6790,6790,0
20240705,143500,194856830,6790,6790,6790,6790,0
20240705,143400,194856830,6790,6790,6790,6790,0
20240705,143300,194856830,6790,6790,6790,6790,3
20240705,143200,194836460,6770,6770,6770,6770,10
20240705,143100,194768760,6770,6770,6770,6770,4
20240705,143000,194741680,6770,6770,6770,6770,0
20240705,142900,194741680,6770,6770,6770,6770,0
20240705,142800,194741680,6770,6770,6770,6770,0
20240705,142700,194741680,6770,6770,6770,6770,102
20240705,142600,194051140,6770,6770,6770,6770,0
20240705,142500,194051140,6770,6770,6770,6770,0
20240705,142400,194051140,6770,6750,6770,6750,5
20240705,142300,194017350,6730,6730,6730,6730,0
20240705,142200,194017350,6730,6730,6730,6730,0
20240705,142100,194017350,6730,6730,6730,6730,0
20240705,142000,194017350,6730,6700,6730,6700,290
20240705,141900,192069340,6690,6690,6690,6690,135
20240705,141800,191166190,6690,6690,6690,6690,0
20240705,141700,191166190,6690,6690,6690,6690,0
20240705,141600,191166190,6690,6690,6690,6690,0
20240705,141500,191166190,6690,6690,6690,6690,0
20240705,141400,191166190,6690,6690,6690,6690,0
20240705,141300,191166190,6690,6690,6690,6690,0
20240705,141200,191166190,6690,6690,6690,6690,191
20240705,141100,189888400,6680,6680,6680,6680,0
20240705,141000,189888400,6680,6680,6680,6680,0
20240705,140900,189888400,6680,6680,6680,6680,0
20240705,140800,189888400,6680,6680,6680,6680,0
20240705,140700,189888400,6680,6680,6680,6680,10
20240705,140600,189821600,6680,6680,6680,6680,0
20240705,140500,189821600,6680,6680,6680,6680,0
20240705,140400,189821600,6680,6680,6680,6680,50
20240705,140300,189487600,6680,6680,6680,6680,4
20240705,140200,189460880,6680,6670,6680,6670,285
20240705,140100,187557140,6670,6670,6670,6670,10
20240705,140000,187490440,6670,6670,6670,6670,0
20240705,135900,187490440,6670,6670,6670,6670,0
20240705,135800,187490440,6670,6670,6670,6670,0
20240705,135700,187490440,6670,6670,6670,6670,3
20240705,135600,187470430,6670,6670,6670,6670,20
20240705,135500,187337030,6670,6660,6670,6660,50
20240705,135400,187003860,6680,6680,6680,6680,0
20240705,135300,187003860,6680,6680,6680,6680,0
20240705,135200,187003860,6680,6680,6680,6680,0
20240705,135100,187003860,6680,6680,6680,6680,0
20240705,135000,187003860,6680,6640,6680,6640,516
20240705,134900,183577580,6680,6680,6680,6680,0
20240705,134800,183577580,6680,6680,6680,6680,1
20240705,134700,183570900,6640,6670,6670,6640,1525
20240705,134600,173437380,6670,6670,6670,6670,2
20240705,134500,173424040,6640,6650,6650,6640,500
20240705,134400,170103130,6670,6670,6670,6670,0
20240705,134300,170103130,6670,6670,6670,6670,0
20240705,134200,170103130,6670,6670,6670,6670,0
20240705,134100,170103130,6670,6670,6670,6670,1
20240705,134000,170096460,6640,6640,6640,6640,0
20240705,133900,170096460,6640,6640,6640,6640,0
20240705,133800,170096460,6640,6640,6640,6640,0
20240705,133700,170096460,6640,6640,6640,6640,0
20240705,133600,170096460,6640,6670,6670,6640,1000
20240705,133500,163450050,6670,6670,6670,6670,0
20240705,133400,163450050,6670,6670,6670,6670,4
20240705,133300,163423370,6670,6670,6670,6670,2
20240705,133200,163410030,6700,6700,6700,6700,0
20240705,133100,163410030,6700,6700,6700,6700,0
20240705,133000,163410030,6700,6700,6700,6700,0
20240705,132900,163410030,6700,6700,6700,6700,0
20240705,132800,163410030,6700,6700,6700,6700,0
20240705,132700,163410030,6700,6700,6700,6700,0
20240705,132600,163410030,6700,6700,6700,6700,0
20240705,132500,163410030,6700,6700,6700,6700,0
20240705,132400,163410030,6700,6700,6700,6700,0
20240705,132300,163410030,6700,6700,6700,6700,10
20240705,132200,163343030,6700,6700,6700,6700,0
20240705,132100,163343030,6700,6700,6700,6700,1
20240705,132000,163336330,6690,6690,6690,6690,731
20240705,131900,158445940,6690,6690,6690,6690,0
20240705,131800,158445940,6690,6670,6690,6670,134
20240705,131700,157549860,6670,6670,6670,6670,0
20240705,131600,157549860,6670,6660,6670,6660,7
20240705,131500,157503210,6660,6660,6660,6660,1
20240705,131400,157496550,6640,6640,6640,6640,0
20240705,131300,157496550,6640,6640,6640,6640,0
20240705,131200,157496550,6640,6640,6640,6640,0
20240705,131100,157496550,6640,6640,6640,6640,0
20240705,131000,157496550,6640,6640,6640,6640,0
20240705,130900,157496550,6640,6640,6640,6640,0
20240705,130800,157496550,6640,6640,6640,6640,0
20240705,130700,157496550,6640,6640,6640,6640,0
20240705,130600,157496550,6640,6640,6640,6640,0
20240705,130500,157496550,6640,6640,6640,6640,0
20240705,130400,157496550,6640,6640,6640,6640,0
20240705,130300,157496550,6640,6640,6640,6640,0
20240705,130200,157496550,6640,6640,6640,6640,1
20240705,130100,157489910,6630,6630,6630,6630,0
20240705,130000,157489910,6630,6630,6630,6630,30
20240705,125900,157291010,6690,6690,6690,6690,0
20240705,125800,157291010,6690,6690,6690,6690,0
20240705,125700,157291010,6690,6690,6690,6690,0
20240705,125600,157291010,6690,6660,6690,6660,30
20240705,125500,157090520,6650,6650,6650,6650,40
20240705,125400,156824520,6650,6650,6650,6650,0
20240705,125300,156824520,6650,6650,6650,6650,50
20240705,125200,156492020,6660,6660,6660,6660,202
20240705,125100,155146700,6690,6690,6690,6690,0
20240705,125000,155146700,6690,6690,6690,6690,0
20240705,124900,155146700,6690,6690,6690,6690,0
20240705,124800,155146700,6690,6690,6690,6690,0
20240705,124700,155146700,6690,6690,6690,6690,0
20240705,124600,155146700,6690,6690,6690,6690,0
20240705,124500,155146700,6690,6690,6690,6690,0
20240705,124400,155146700,6690,6690,6690,6690,0
20240705,124300,155146700,6690,6690,6690,6690,0
20240705,124200,155146700,6690,6690,6690,6690,0
20240705,124100,155146700,6690,6690,6690,6690,0
20240705,124000,155146700,6690,6690,6690,6690,0
20240705,123900,155146700,6690,6690,6690,6690,0
20240705,123800,155146700,6690,6690,6690,6690,0
20240705,123700,155146700,6690,6690,6690,6690,0
20240705,123600,155146700,6690,6690,6690,6690,0
20240705,123500,155146700,6690,6690,6690,6690,0
20240705,123400,155146700,6690,6690,6690,6690,0
20240705,123300,155146700,6690,6690,6690,6690,0
20240705,123200,155146700,6690,6690,6690,6690,1
20240705,123100,155140010,6690,6680,6690,6680,2
20240705,123000,155126640,6680,6680,6680,6680,0
20240705,122900,155126640,6680,6680,6680,6680,0
20240705,122800,155126640,6680,6680,6680,6680,71
20240705,122700,154652360,6680,6670,6680,6670,82
20240705,122600,154105410,6670,6670,6670,6670,0
20240705,122500,154105410,6670,6670,6670,6670,0
20240705,122400,154105410,6670,6670,6670,6670,0
20240705,122300,154105410,6670,6670,6670,6670,1
20240705,122200,154098740,6660,6660,6660,6660,0
20240705,122100,154098740,6660,6660,6660,6660,102
20240705,122000,153419420,6670,6670,6670,6670,0
20240705,121900,153419420,6670,6670,6670,6670,0
20240705,121800,153419420,6670,6670,6670,6670,0
20240705,121700,153419420,6670,6670,6670,6670,0
20240705,121600,153419420,6670,6670,6670,6670,1
20240705,121500,153412750,6660,6660,6660,6660,0
20240705,121400,153412750,6660,6660,6660,6660,99
20240705,121300,152753410,6680,6680,6680,6680,0
20240705,121200,152753410,6680,6680,6680,6680,0
20240705,121100,152753410,6680,6680,6680,6680,0
20240705,121000,152753410,6680,6680,6680,6680,0
20240705,120900,152753410,6680,6680,6680,6680,0
20240705,120800,152753410,6680,6680,6680,6680,1
20240705,120700,152746730,6660,6660,6660,6660,0
20240705,120600,152746730,6660,6660,6660,6660,0
20240705,120500,152746730,6660,6660,6660,6660,0
20240705,120400,152746730,6660,6660,6660,6660,153
20240705,120300,151727750,6660,6660,6660,6660,0
20240705,120200,151727750,6660,6660,6660,6660,0
20240705,120100,151727750,6660,6660,6660,6660,0
20240705,120000,151727750,6660,6660,6660,6660,1
20240705,115900,151721090,6650,6650,6650,6650,33
20240705,115800,151501640,6650,6650,6650,6650,0
20240705,115700,151501640,6650,6630,6650,6630,200
20240705,115600,150171760,6640,6640,6640,6640,0
20240705,115500,150171760,6640,6630,6640,6630,4
20240705,115400,150145210,6640,6640,6640,6640,0
20240705,115300,150145210,6640,6640,6640,6640,0
20240705,115200,150145210,6640,6640,6640,6640,0
20240705,115100,150145210,6640,6640,6640,6640,0
20240705,115000,150145210,6640,6640,6640,6640,1
20240705,114900,150138570,6610,6610,6610,6610,4
20240705,114800,150112130,6600,6600,6600,6600,0
20240705,114700,150112130,6600,6600,6600,6600,0
20240705,114600,150112130,6600,6600,6600,6600,3
20240705,114500,150092330,6640,6640,6640,6640,0
20240705,114400,150092330,6640,6640,6640,6640,0
20240705,114300,150092330,6640,6640,6640,6640,0
20240705,114200,150092330,6640,6640,6640,6640,0
20240705,114100,150092330,6640,6640,6640,6640,0
20240705,114000,150092330,6640,6630,6640,6630,11
20240705,113900,150019390,6640,6630,6640,6630,30
20240705,113800,149820310,6640,6640,6640,6640,0
20240705,113700,149820310,6640,6600,6640,6600,5
20240705,113600,149787270,6600,6600,6600,6600,56
20240705,113500,149417670,6590,6590,6590,6590,0
20240705,113400,149417670,6590,6590,6590,6590,0
20240705,113300,149417670,6590,6590,6590,6590,0
20240705,113200,149417670,6590,6590,6590,6590,66
20240705,113100,148982730,6600,6560,6600,6530,2040
20240705,113000,135656080,6580,6570,6580,6570,21
20240705,112900,135518100,6570,6570,6570,6570,15
20240705,112800,135419550,6570,6570,6570,6570,5
20240705,112700,135386700,6600,6640,6640,6540,454
20240705,112600,132413860,6640,6600,6640,6540,903
20240705,112500,126453560,6610,6560,6640,6520,695
20240705,112400,121915130,6560,6620,6680,6560,502
20240705,112300,118603770,6700,6670,6700,6610,448
20240705,112200,115632890,6670,6730,6730,6650,302
20240705,112100,113618960,6730,6730,6730,6730,1
20240705,112000,113612230,6670,6740,6760,6670,899
20240705,111900,107591850,6790,6740,6790,6720,231
20240705,111800,106036360,6790,6790,6790,6790,0
20240705,111700,106036360,6790,6740,6790,6740,41
20240705,111600,105759970,6800,6800,6800,6800,0
20240705,111500,105759970,6800,6760,6800,6740,348
20240705,111400,103410320,6760,6780,6780,6760,850
20240705,111300,97657320,6780,6780,6780,6780,0
20240705,111200,97657320,6780,6770,6780,6770,3
20240705,111100,97637000,6770,6770,6770,6770,10
20240705,111000,97569300,6780,6780,6780,6780,1
20240705,110900,97562520,6790,6790,6790,6790,40
20240705,110800,97290920,6790,6790,6790,6790,0
20240705,110700,97290920,6790,6790,6790,6790,1
20240705,110600,97284130,6760,6780,6780,6760,441
20240705,110500,94300390,6790,6800,6800,6790,177
20240705,110400,93098550,6800,6810,6810,6800,156
20240705,110300,92037740,6820,6820,6820,6820,4
20240705,110200,92010460,6830,6830,6830,6830,0
20240705,110100,92010460,6830,6830,6830,6830,0
20240705,110000,92010460,6830,6830,6830,6830,0
20240705,105900,92010460,6830,6830,6830,6830,0
20240705,105800,92010460,6830,6820,6830,6790,4589
20240705,105700,60778350,6830,6830,6830,6830,76
20240705,105600,60259270,6820,6820,6820,6820,0
20240705,105500,60259270,6820,6820,6820,6820,0
20240705,105400,60259270,6820,6820,6820,6820,5
20240705,105300,60225170,6830,6830,6830,6830,0
20240705,105200,60225170,6830,6830,6830,6830,1
20240705,105100,60218340,6820,6820,6820,6820,0
20240705,105000,60218340,6820,6820,6820,6820,62
20240705,104900,59795500,6830,6830,6830,6830,0
20240705,104800,59795500,6830,6830,6830,6830,0
20240705,104700,59795500,6830,6820,6830,6820,113
20240705,104600,59024830,6820,6820,6820,6820,216
20240705,104500,57551710,6830,6830,6830,6830,0
20240705,104400,57551710,6830,6830,6830,6830,204
20240705,104300,56158390,6830,6830,6830,6830,0
20240705,104200,56158390,6830,6830,6830,6830,1
20240705,104100,56151560,6820,6810,6820,6810,46
20240705,104000,55838040,6820,6830,6850,6810,942
20240705,103900,49413410,6850,6850,6850,6850,6
20240705,103800,49372310,6840,6840,6840,6840,106
20240705,103700,48647270,6850,6850,6850,6850,0
20240705,103600,48647270,6850,6850,6850,6850,0
20240705,103500,48647270,6850,6850,6850,6850,0
20240705,103400,48647270,6850,6850,6850,6850,0
20240705,103300,48647270,6850,6850,6850,6850,0
20240705,103200,48647270,6850,6850,6850,6850,0
20240705,103100,48647270,6850,6850,6850,6850,0
20240705,103000,48647270,6850,6850,6850,6850,0
20240705,102900,48647270,6850,6850,6850,6850,0
20240705,102800,48647270,6850,6860,6860,6840,101
20240705,102700,47956400,6850,6850,6850,6850,564
20240705,102600,44093000,6860,6860,6860,6860,0
20240705,102500,44093000,6860,6860,6860,6860,0
20240705,102400,44093000,6860,6860,6860,6860,0
20240705,102300,44093000,6860,6860,6860,6860,0
20240705,102200,44093000,6860,6860,6860,6860,0
20240705,102100,44093000,6860,6850,6860,6850,32
20240705,102000,43873790,6860,6860,6860,6860,0
20240705,101900,43873790,6860,6860,6860,6860,0
20240705,101800,43873790,6860,6860,6860,6860,0
20240705,101700,43873790,6860,6860,6860,6860,0
20240705,101600,43873790,6860,6860,6860,6860,0
20240705,101500,43873790,6860,6860,6860,6860,74
20240705,101400,43366150,6890,6890,6890,6890,0
20240705,101300,43366150,6890,6890,6890,6890,0
20240705,101200,43366150,6890,6890,6890,6890,0
20240705,101100,43366150,6890,6890,6890,6890,0
20240705,101000,43366150,6890,6890,6890,6890,0
20240705,100900,43366150,6890,6890,6890,6890,25
20240705,100800,43193900,6890,6890,6890,6890,0
20240705,100700,43193900,6890,6890,6890,6890,1
20240705,100600,43187010,6870,6880,6880,6870,70
20240705,100500,42705510,6890,6890,6890,6890,10
20240705,100400,42636610,6890,6890,6890,6890,0
20240705,100300,42636610,6890,6890,6890,6890,1
20240705,100200,42629720,6890,6890,6890,6890,10
20240705,100100,42560820,6890,6890,6890,6890,0
20240705,100000,42560820,6890,6890,6890,6890,0
20240705,095900,42560820,6890,6890,6890,6890,1
20240705,095800,42553930,6890,6890,6890,6890,2
20240705,095700,42540150,6880,6880,6880,6880,0
20240705,095600,42540150,6880,6880,6880,6880,0
20240705,095500,42540150,6880,6880,6880,6880,0
20240705,095400,42540150,6880,6880,6880,6880,47
20240705,095300,42216790,6880,6880,6880,6880,1
20240705,095200,42209910,6870,6870,6870,6870,1
20240705,095100,42203040,6860,6860,6860,6860,0
20240705,095000,42203040,6860,6860,6860,6860,0
20240705,094900,42203040,6860,6860,6860,6860,1
20240705,094800,42196180,6880,6880,6880,6880,0
20240705,094700,42196180,6880,6880,6880,6880,0
20240705,094600,42196180,6880,6880,6880,6880,0
20240705,094500,42196180,6880,6880,6880,6880,0
20240705,094400,42196180,6880,6880,6880,6880,0
20240705,094300,42196180,6880,6880,6880,6880,0
20240705,094200,42196180,6880,6880,6880,6880,0
20240705,094100,42196180,6880,6870,6880,6870,64
20240705,094000,41755880,6880,6880,6880,6880,0
20240705,093900,41755880,6880,6880,6880,6880,0
20240705,093800,41755880,6880,6880,6880,6880,0
20240705,093700,41755880,6880,6870,6880,6870,37
20240705,093600,41501340,6830,6830,6830,6830,0
20240705,093500,41501340,6830,6830,6830,6830,0
20240705,093400,41501340,6830,6830,6830,6830,0
20240705,093300,41501340,6830,6870,6870,6830,719
20240705,093200,36568360,6870,6870,6870,6870,0
20240705,093100,36568360,6870,6870,6870,6870,0
20240705,093000,36568360,6870,6830,6870,6830,6
20240705,092900,36527180,6830,6830,6830,6830,0
20240705,092800,36527180,6830,6830,6830,6830,0
20240705,092700,36527180,6830,6830,6830,6830,1
20240705,092600,36520350,6870,6870,6870,6870,0
20240705,092500,36520350,6870,6860,6870,6860,2
20240705,092400,36506620,6870,6870,6870,6870,0
20240705,092300,36506620,6870,6870,6870,6870,0
20240705,092200,36506620,6870,6860,6870,6860,75
20240705,092100,35991380,6870,6870,6870,6870,0
20240705,092000,35991380,6870,6870,6870,6870,0
20240705,091900,35991380,6870,6860,6870,6860,60
20240705,091800,35579470,6860,6820,6860,6820,2
20240705,091700,35565790,6870,6870,6870,6870,0
20240705,091600,35565790,6870,6870,6870,6870,97
20240705,091500,34899400,6890,6890,6890,6890,2
20240705,091400,34885620,6900,6860,6900,6800,1522
20240705,091300,24503510,6900,6900,6900,6900,10
20240705,091200,24434510,6900,6900,6900,6900,1
20240705,091100,24427610,6890,6870,6890,6870,159
20240705,091000,23334880,6870,6870,6870,6860,15
20240705,090900,23231890,6870,6870,6870,6870,0
20240705,090800,23231890,6870,6870,6870,6870,11
20240705,090700,23156320,6890,6890,6890,6870,112
20240705,090600,22385140,6890,6870,6890,6870,108
20240705,090500,21642500,6820,6870,6870,6820,123
20240705,090400,20798590,6870,6870,6870,6820,624
20240705,090300,16526330,6880,6850,6880,6840,53
20240705,090200,16163720,6900,6900,6900,6900,0
20240705,090100,16163720,6900,6880,6900,6850,1056
20240705,090000,8928600,6900,6900,6900,6900,1294