KissMeData/246720/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,210100,303224550,6200,6200,6200,6200,1073
20240709,210000,303224550,6200,6200,6200,6200,0
20240709,205900,303224550,6200,6200,6200,6200,0
20240709,205800,303224550,6200,6200,6200,6200,0
20240709,205700,303224550,6200,6200,6200,6200,0
20240709,205600,303224550,6200,6200,6200,6200,0
20240709,205500,303224550,6200,6200,6200,6200,0
20240709,205400,303224550,6200,6200,6200,6200,0
20240709,205300,303224550,6200,6200,6200,6200,0
20240709,205200,303224550,6200,6200,6200,6200,0
20240709,205100,303224550,6200,6200,6200,6200,0
20240709,205000,303224550,6200,6200,6200,6200,0
20240709,204900,303224550,6200,6200,6200,6200,0
20240709,204800,303224550,6200,6200,6200,6200,0
20240709,204700,303224550,6200,6200,6200,6200,0
20240709,204600,303224550,6200,6200,6200,6200,0
20240709,204500,303224550,6200,6200,6200,6200,0
20240709,204400,303224550,6200,6200,6200,6200,0
20240709,204300,303224550,6200,6200,6200,6200,0
20240709,204200,303224550,6200,6200,6200,6200,0
20240709,204100,303224550,6200,6200,6200,6200,0
20240709,204000,303224550,6200,6200,6200,6200,0
20240709,203900,303224550,6200,6200,6200,6200,0
20240709,203800,303224550,6200,6200,6200,6200,0
20240709,203700,303224550,6200,6200,6200,6200,0
20240709,203600,303224550,6200,6200,6200,6200,0
20240709,203500,303224550,6200,6200,6200,6200,0
20240709,203400,303224550,6200,6200,6200,6200,0
20240709,203300,303224550,6200,6200,6200,6200,0
20240709,203200,303224550,6200,6200,6200,6200,0
20240709,203100,303224550,6200,6200,6200,6200,1073
20240709,203000,303224550,6200,6200,6200,6200,0
20240709,202900,303224550,6200,6200,6200,6200,0
20240709,202800,303224550,6200,6200,6200,6200,0
20240709,202700,303224550,6200,6200,6200,6200,0
20240709,202600,303224550,6200,6200,6200,6200,0
20240709,202500,303224550,6200,6200,6200,6200,0
20240709,202400,303224550,6200,6200,6200,6200,0
20240709,202300,303224550,6200,6200,6200,6200,0
20240709,202200,303224550,6200,6200,6200,6200,0
20240709,202100,303224550,6200,6200,6200,6200,0
20240709,202000,303224550,6200,6200,6200,6200,0
20240709,201900,303224550,6200,6200,6200,6200,0
20240709,201800,303224550,6200,6200,6200,6200,0
20240709,201700,303224550,6200,6200,6200,6200,0
20240709,201600,303224550,6200,6200,6200,6200,0
20240709,201500,303224550,6200,6200,6200,6200,0
20240709,201400,303224550,6200,6200,6200,6200,0
20240709,201300,303224550,6200,6200,6200,6200,0
20240709,201200,303224550,6200,6200,6200,6200,0
20240709,201100,303224550,6200,6200,6200,6200,0
20240709,201000,303224550,6200,6200,6200,6200,0
20240709,200900,303224550,6200,6200,6200,6200,0
20240709,200800,303224550,6200,6200,6200,6200,0
20240709,200700,303224550,6200,6200,6200,6200,0
20240709,200600,303224550,6200,6200,6200,6200,0
20240709,200500,303224550,6200,6200,6200,6200,0
20240709,200400,303224550,6200,6200,6200,6200,0
20240709,200300,303224550,6200,6200,6200,6200,0
20240709,200200,303224550,6200,6200,6200,6200,0
20240709,200100,303224550,6200,6200,6200,6200,1073
20240709,200000,303224550,6200,6200,6200,6200,0
20240709,195900,303224550,6200,6200,6200,6200,0
20240709,195800,303224550,6200,6200,6200,6200,0
20240709,195700,303224550,6200,6200,6200,6200,0
20240709,195600,303224550,6200,6200,6200,6200,0
20240709,195500,303224550,6200,6200,6200,6200,0
20240709,195400,303224550,6200,6200,6200,6200,0
20240709,195300,303224550,6200,6200,6200,6200,0
20240709,195200,303224550,6200,6200,6200,6200,0
20240709,195100,303224550,6200,6200,6200,6200,0
20240709,195000,303224550,6200,6200,6200,6200,0
20240709,194900,303224550,6200,6200,6200,6200,0
20240709,194800,303224550,6200,6200,6200,6200,0
20240709,194700,303224550,6200,6200,6200,6200,0
20240709,194600,303224550,6200,6200,6200,6200,0
20240709,194500,303224550,6200,6200,6200,6200,0
20240709,194400,303224550,6200,6200,6200,6200,0
20240709,194300,303224550,6200,6200,6200,6200,0
20240709,194200,303224550,6200,6200,6200,6200,0
20240709,194100,303224550,6200,6200,6200,6200,0
20240709,194000,303224550,6200,6200,6200,6200,0
20240709,193900,303224550,6200,6200,6200,6200,0
20240709,193800,303224550,6200,6200,6200,6200,0
20240709,193700,303224550,6200,6200,6200,6200,0
20240709,193600,303224550,6200,6200,6200,6200,0
20240709,193500,303224550,6200,6200,6200,6200,0
20240709,193400,303224550,6200,6200,6200,6200,0
20240709,193300,303224550,6200,6200,6200,6200,0
20240709,193200,303224550,6200,6200,6200,6200,0
20240709,193100,303224550,6200,6200,6200,6200,1073
20240709,193000,303224550,6200,6200,6200,6200,0
20240709,192900,303224550,6200,6200,6200,6200,0
20240709,192800,303224550,6200,6200,6200,6200,0
20240709,192700,303224550,6200,6200,6200,6200,0
20240709,192600,303224550,6200,6200,6200,6200,0
20240709,192500,303224550,6200,6200,6200,6200,0
20240709,192400,303224550,6200,6200,6200,6200,0
20240709,192300,303224550,6200,6200,6200,6200,0
20240709,192200,303224550,6200,6200,6200,6200,0
20240709,192100,303224550,6200,6200,6200,6200,0
20240709,192000,303224550,6200,6200,6200,6200,0
20240709,191900,303224550,6200,6200,6200,6200,0
20240709,191800,303224550,6200,6200,6200,6200,0
20240709,191700,303224550,6200,6200,6200,6200,0
20240709,191600,303224550,6200,6200,6200,6200,0
20240709,191500,303224550,6200,6200,6200,6200,0
20240709,191400,303224550,6200,6200,6200,6200,0
20240709,191300,303224550,6200,6200,6200,6200,0
20240709,191200,303224550,6200,6200,6200,6200,0
20240709,191100,303224550,6200,6200,6200,6200,0
20240709,191000,303224550,6200,6200,6200,6200,0
20240709,190900,303224550,6200,6200,6200,6200,0
20240709,190800,303224550,6200,6200,6200,6200,0
20240709,190700,303224550,6200,6200,6200,6200,0
20240709,190600,303224550,6200,6200,6200,6200,0
20240709,190500,303224550,6200,6200,6200,6200,0
20240709,190400,303224550,6200,6200,6200,6200,0
20240709,190300,303224550,6200,6200,6200,6200,0
20240709,190200,303224550,6200,6200,6200,6200,0
20240709,190100,303224550,6200,6200,6200,6200,1073
20240709,190000,303224550,6200,6200,6200,6200,0
20240709,185900,303224550,6200,6200,6200,6200,0
20240709,185800,303224550,6200,6200,6200,6200,0
20240709,185700,303224550,6200,6200,6200,6200,0
20240709,185600,303224550,6200,6200,6200,6200,0
20240709,185500,303224550,6200,6200,6200,6200,0
20240709,185400,303224550,6200,6200,6200,6200,0
20240709,185300,303224550,6200,6200,6200,6200,0
20240709,185200,303224550,6200,6200,6200,6200,0
20240709,185100,303224550,6200,6200,6200,6200,0
20240709,185000,303224550,6200,6200,6200,6200,0
20240709,184900,303224550,6200,6200,6200,6200,0
20240709,184800,303224550,6200,6200,6200,6200,0
20240709,184700,303224550,6200,6200,6200,6200,0
20240709,184600,303224550,6200,6200,6200,6200,0
20240709,184500,303224550,6200,6200,6200,6200,0
20240709,184400,303224550,6200,6200,6200,6200,0
20240709,184300,303224550,6200,6200,6200,6200,0
20240709,184200,303224550,6200,6200,6200,6200,0
20240709,184100,303224550,6200,6200,6200,6200,0
20240709,184000,303224550,6200,6200,6200,6200,0
20240709,183900,303224550,6200,6200,6200,6200,0
20240709,183800,303224550,6200,6200,6200,6200,0
20240709,183700,303224550,6200,6200,6200,6200,0
20240709,183600,303224550,6200,6200,6200,6200,0
20240709,183500,303224550,6200,6200,6200,6200,0
20240709,183400,303224550,6200,6200,6200,6200,0
20240709,183300,303224550,6200,6200,6200,6200,0
20240709,183200,303224550,6200,6200,6200,6200,0
20240709,183100,303224550,6200,6200,6200,6200,1073
20240709,183000,303224550,6200,6200,6200,6200,0
20240709,182900,303224550,6200,6200,6200,6200,0
20240709,182800,303224550,6200,6200,6200,6200,0
20240709,182700,303224550,6200,6200,6200,6200,0
20240709,182600,303224550,6200,6200,6200,6200,0
20240709,182500,303224550,6200,6200,6200,6200,0
20240709,182400,303224550,6200,6200,6200,6200,0
20240709,182300,303224550,6200,6200,6200,6200,0
20240709,182200,303224550,6200,6200,6200,6200,0
20240709,182100,303224550,6200,6200,6200,6200,0
20240709,182000,303224550,6200,6200,6200,6200,0
20240709,181900,303224550,6200,6200,6200,6200,0
20240709,181800,303224550,6200,6200,6200,6200,0
20240709,181700,303224550,6200,6200,6200,6200,0
20240709,181600,303224550,6200,6200,6200,6200,0
20240709,181500,303224550,6200,6200,6200,6200,0
20240709,181400,303224550,6200,6200,6200,6200,0
20240709,181300,303224550,6200,6200,6200,6200,0
20240709,181200,303224550,6200,6200,6200,6200,0
20240709,181100,303224550,6200,6200,6200,6200,0
20240709,181000,303224550,6200,6200,6200,6200,0
20240709,180900,303224550,6200,6200,6200,6200,0
20240709,180800,303224550,6200,6200,6200,6200,0
20240709,180700,303224550,6200,6200,6200,6200,0
20240709,180600,303224550,6200,6200,6200,6200,0
20240709,180500,303224550,6200,6200,6200,6200,0
20240709,180400,303224550,6200,6200,6200,6200,0
20240709,180300,303224550,6200,6200,6200,6200,0
20240709,180200,303224550,6200,6200,6200,6200,0
20240709,180100,303224550,6200,6200,6200,6200,1073
20240709,180000,303224550,6200,6200,6200,6200,0
20240709,175900,303224550,6200,6200,6200,6200,0
20240709,175800,303224550,6200,6200,6200,6200,0
20240709,175700,303224550,6200,6200,6200,6200,0
20240709,175600,303224550,6200,6200,6200,6200,0
20240709,175500,303224550,6200,6200,6200,6200,0
20240709,175400,303224550,6200,6200,6200,6200,0
20240709,175300,303224550,6200,6200,6200,6200,0
20240709,175200,303224550,6200,6200,6200,6200,0
20240709,175100,303224550,6200,6200,6200,6200,0
20240709,175000,303224550,6200,6200,6200,6200,0
20240709,174900,303224550,6200,6200,6200,6200,0
20240709,174800,303224550,6200,6200,6200,6200,0
20240709,174700,303224550,6200,6200,6200,6200,0
20240709,174600,303224550,6200,6200,6200,6200,0
20240709,174500,303224550,6200,6200,6200,6200,0
20240709,174400,303224550,6200,6200,6200,6200,0
20240709,174300,303224550,6200,6200,6200,6200,0
20240709,174200,303224550,6200,6200,6200,6200,0
20240709,174100,303224550,6200,6200,6200,6200,0
20240709,174000,303224550,6200,6200,6200,6200,0
20240709,173900,303224550,6200,6200,6200,6200,0
20240709,173800,303224550,6200,6200,6200,6200,0
20240709,173700,303224550,6200,6200,6200,6200,0
20240709,173600,303224550,6200,6200,6200,6200,0
20240709,173500,303224550,6200,6200,6200,6200,0
20240709,173400,303224550,6200,6200,6200,6200,0
20240709,173300,303224550,6200,6200,6200,6200,0
20240709,173200,303224550,6200,6200,6200,6200,0
20240709,173100,303224550,6200,6200,6200,6200,1073
20240709,173000,303224550,6200,6200,6200,6200,0
20240709,172900,303224550,6200,6200,6200,6200,0
20240709,172800,303224550,6200,6200,6200,6200,0
20240709,172700,303224550,6200,6200,6200,6200,0
20240709,172600,303224550,6200,6200,6200,6200,0
20240709,172500,303224550,6200,6200,6200,6200,0
20240709,172400,303224550,6200,6200,6200,6200,0
20240709,172300,303224550,6200,6200,6200,6200,0
20240709,172200,303224550,6200,6200,6200,6200,0
20240709,172100,303224550,6200,6200,6200,6200,0
20240709,172000,303224550,6200,6200,6200,6200,0
20240709,171900,303224550,6200,6200,6200,6200,0
20240709,171800,303224550,6200,6200,6200,6200,0
20240709,171700,303224550,6200,6200,6200,6200,0
20240709,171600,303224550,6200,6200,6200,6200,0
20240709,171500,303224550,6200,6200,6200,6200,0
20240709,171400,303224550,6200,6200,6200,6200,0
20240709,171300,303224550,6200,6200,6200,6200,0
20240709,171200,303224550,6200,6200,6200,6200,0
20240709,171100,303224550,6200,6200,6200,6200,0
20240709,171000,303224550,6200,6200,6200,6200,0
20240709,170900,303224550,6200,6200,6200,6200,0
20240709,170800,303224550,6200,6200,6200,6200,0
20240709,170700,303224550,6200,6200,6200,6200,0
20240709,170600,303224550,6200,6200,6200,6200,0
20240709,170500,303224550,6200,6200,6200,6200,0
20240709,170400,303224550,6200,6200,6200,6200,0
20240709,170300,303224550,6200,6200,6200,6200,0
20240709,170200,303224550,6200,6200,6200,6200,0
20240709,170100,303224550,6200,6200,6200,6200,1073
20240709,170000,303224550,6200,6200,6200,6200,0
20240709,165900,303224550,6200,6200,6200,6200,0
20240709,165800,303224550,6200,6200,6200,6200,0
20240709,165700,303224550,6200,6200,6200,6200,0
20240709,165600,303224550,6200,6200,6200,6200,0
20240709,165500,303224550,6200,6200,6200,6200,0
20240709,165400,303224550,6200,6200,6200,6200,0
20240709,165300,303224550,6200,6200,6200,6200,0
20240709,165200,303224550,6200,6200,6200,6200,0
20240709,165100,303224550,6200,6200,6200,6200,0
20240709,165000,303224550,6200,6200,6200,6200,0
20240709,164900,303224550,6200,6200,6200,6200,0
20240709,164800,303224550,6200,6200,6200,6200,0
20240709,164700,303224550,6200,6200,6200,6200,0
20240709,164600,303224550,6200,6200,6200,6200,0
20240709,164500,303224550,6200,6200,6200,6200,0
20240709,164400,303224550,6200,6200,6200,6200,0
20240709,164300,303224550,6200,6200,6200,6200,0
20240709,164200,303224550,6200,6200,6200,6200,0
20240709,164100,303224550,6200,6200,6200,6200,0
20240709,164000,303224550,6200,6200,6200,6200,0
20240709,163900,303224550,6200,6200,6200,6200,0
20240709,163800,303224550,6200,6200,6200,6200,0
20240709,163700,303224550,6200,6200,6200,6200,0
20240709,163600,303224550,6200,6200,6200,6200,0
20240709,163500,303224550,6200,6200,6200,6200,0
20240709,163400,303224550,6200,6200,6200,6200,0
20240709,163300,303224550,6200,6200,6200,6200,0
20240709,163200,303224550,6200,6200,6200,6200,0
20240709,163100,303224550,6200,6200,6200,6200,1073
20240709,163000,303224550,6200,6200,6200,6200,0
20240709,162900,303224550,6200,6200,6200,6200,0
20240709,162800,303224550,6200,6200,6200,6200,0
20240709,162700,303224550,6200,6200,6200,6200,0
20240709,162600,303224550,6200,6200,6200,6200,0
20240709,162500,303224550,6200,6200,6200,6200,0
20240709,162400,303224550,6200,6200,6200,6200,0
20240709,162300,303224550,6200,6200,6200,6200,0
20240709,162200,303224550,6200,6200,6200,6200,0
20240709,162100,303224550,6200,6200,6200,6200,0
20240709,162000,303224550,6200,6200,6200,6200,0
20240709,161900,303224550,6200,6200,6200,6200,0
20240709,161800,303224550,6200,6200,6200,6200,0
20240709,161700,303224550,6200,6200,6200,6200,0
20240709,161600,303224550,6200,6200,6200,6200,0
20240709,161500,303224550,6200,6200,6200,6200,0
20240709,161400,303224550,6200,6200,6200,6200,0
20240709,161300,303224550,6200,6200,6200,6200,0
20240709,161200,303224550,6200,6200,6200,6200,0
20240709,161100,303224550,6200,6200,6200,6200,0
20240709,161000,303224550,6200,6200,6200,6200,0
20240709,160900,303224550,6200,6200,6200,6200,0
20240709,160800,303224550,6200,6200,6200,6200,0
20240709,160700,303224550,6200,6200,6200,6200,0
20240709,160600,303224550,6200,6200,6200,6200,0
20240709,160500,303224550,6200,6200,6200,6200,0
20240709,160400,303224550,6200,6200,6200,6200,0
20240709,160300,303224550,6200,6200,6200,6200,0
20240709,160200,303224550,6200,6200,6200,6200,0
20240709,160100,303224550,6200,6200,6200,6200,1073
20240709,160000,303224550,6200,6200,6200,6200,0
20240709,155900,303224550,6200,6200,6200,6200,0
20240709,155800,303224550,6200,6200,6200,6200,0
20240709,155700,303224550,6200,6200,6200,6200,0
20240709,155600,303224550,6200,6200,6200,6200,0
20240709,155500,303224550,6200,6200,6200,6200,0
20240709,155400,303224550,6200,6200,6200,6200,0
20240709,155300,303224550,6200,6200,6200,6200,0
20240709,155200,303224550,6200,6200,6200,6200,0
20240709,155100,303224550,6200,6200,6200,6200,0
20240709,155000,303224550,6200,6200,6200,6200,0
20240709,154900,303224550,6200,6200,6200,6200,0
20240709,154800,303224550,6200,6200,6200,6200,0
20240709,154700,303224550,6200,6200,6200,6200,0
20240709,154600,303224550,6200,6200,6200,6200,0
20240709,154500,303224550,6200,6200,6200,6200,0
20240709,154400,303224550,6200,6200,6200,6200,0
20240709,154300,303224550,6200,6200,6200,6200,0
20240709,154200,303224550,6200,6200,6200,6200,0
20240709,154100,303224550,6200,6200,6200,6200,0
20240709,154000,303224550,6200,6200,6200,6200,0
20240709,153900,303224550,6200,6200,6200,6200,0
20240709,153800,303224550,6200,6200,6200,6200,0
20240709,153700,303224550,6200,6200,6200,6200,0
20240709,153600,303224550,6200,6200,6200,6200,0
20240709,153500,303224550,6200,6200,6200,6200,0
20240709,153400,303224550,6200,6200,6200,6200,0
20240709,153300,303224550,6200,6200,6200,6200,0
20240709,153200,303224550,6200,6200,6200,6200,0
20240709,153100,303224550,6200,6200,6200,6200,1073
20240709,153000,303224550,6200,6200,6200,6200,1073
20240709,152900,296571950,6140,6140,6140,6140,0
20240709,152800,296571950,6140,6140,6140,6140,0
20240709,152700,296571950,6140,6140,6140,6140,0
20240709,152600,296571950,6140,6140,6140,6140,0
20240709,152500,296571950,6140,6140,6140,6140,0
20240709,152400,296571950,6140,6140,6140,6140,0
20240709,152300,296571950,6140,6140,6140,6140,0
20240709,152200,296571950,6140,6140,6140,6140,0
20240709,152100,296571950,6140,6140,6140,6140,0
20240709,152000,296571950,6140,6140,6140,6140,0
20240709,151900,296571950,6140,6100,6150,6080,505
20240709,151800,293497470,6100,6180,6210,6100,1080
20240709,151700,286889450,6190,6190,6190,6190,0
20240709,151600,286889450,6190,6130,6190,6130,24
20240709,151500,286742270,6140,6160,6160,6140,500
20240709,151400,283670710,6210,6180,6210,6160,424
20240709,151300,281057160,6180,6180,6180,6180,77
20240709,151200,280581300,6210,6200,6210,6200,500
20240709,151100,277476310,6210,6210,6210,6210,0
20240709,151000,277476310,6210,6210,6210,6210,0
20240709,150900,277476310,6210,6210,6210,6210,0
20240709,150800,277476310,6210,6210,6210,6210,0
20240709,150700,277476310,6210,6210,6210,6210,0
20240709,150600,277476310,6210,6210,6210,6210,0
20240709,150500,277476310,6210,6210,6210,6210,0
20240709,150400,277476310,6210,6210,6210,6210,0
20240709,150300,277476310,6210,6210,6210,6210,0
20240709,150200,277476310,6210,6210,6210,6210,0
20240709,150100,277476310,6210,6210,6210,6210,1
20240709,150000,277470100,6210,6210,6210,6210,0
20240709,145900,277470100,6210,6200,6210,6200,100
20240709,145800,276849200,6210,6210,6210,6210,0
20240709,145700,276849200,6210,6210,6210,6210,0
20240709,145600,276849200,6210,6210,6210,6210,0
20240709,145500,276849200,6210,6210,6210,6210,0
20240709,145400,276849200,6210,6210,6210,6210,0
20240709,145300,276849200,6210,6210,6210,6210,0
20240709,145200,276849200,6210,6210,6210,6210,0
20240709,145100,276849200,6210,6210,6210,6210,1
20240709,145000,276842990,6200,6200,6200,6200,0
20240709,144900,276842990,6200,6200,6200,6200,76
20240709,144800,276371790,6210,6210,6210,6210,0
20240709,144700,276371790,6210,6210,6210,6210,1
20240709,144600,276365580,6200,6190,6200,6190,24
20240709,144500,276216870,6200,6200,6200,6200,0
20240709,144400,276216870,6200,6200,6200,6200,5
20240709,144300,276185870,6210,6210,6210,6200,99
20240709,144200,275572030,6210,6210,6220,6210,180
20240709,144100,274453930,6200,6200,6200,6200,100
20240709,144000,273833930,6200,6200,6200,6200,0
20240709,143900,273833930,6200,6200,6200,6200,50
20240709,143800,273523930,6200,6190,6200,6190,50
20240709,143700,273214000,6200,6200,6200,6200,0
20240709,143600,273214000,6200,6200,6200,6200,0
20240709,143500,273214000,6200,6200,6200,6200,0
20240709,143400,273214000,6200,6200,6200,6200,0
20240709,143300,273214000,6200,6200,6200,6200,0
20240709,143200,273214000,6200,6200,6200,6200,0
20240709,143100,273214000,6200,6200,6200,6200,0
20240709,143000,273214000,6200,6190,6200,6190,10
20240709,142900,273152070,6200,6200,6200,6200,0
20240709,142800,273152070,6200,6200,6200,6200,0
20240709,142700,273152070,6200,6200,6200,6200,0
20240709,142600,273152070,6200,6200,6200,6200,0
20240709,142500,273152070,6200,6150,6200,6150,87
20240709,142400,272616970,6120,6120,6120,6120,0
20240709,142300,272616970,6120,6120,6120,6120,0
20240709,142200,272616970,6120,6130,6130,6090,530
20240709,142100,269380010,6120,6160,6160,6120,400
20240709,142000,266923890,6150,6160,6160,6150,5700
20240709,141900,231867890,6150,6150,6150,6150,0
20240709,141800,231867890,6150,6150,6150,6150,0
20240709,141700,231867890,6150,6150,6150,6150,0
20240709,141600,231867890,6150,6150,6150,6150,1
20240709,141500,231861740,6200,6200,6200,6200,0
20240709,141400,231861740,6200,6200,6200,6200,0
20240709,141300,231861740,6200,6190,6200,6190,300
20240709,141200,230003030,6170,6170,6170,6170,20
20240709,141100,229879630,6200,6200,6200,6200,1
20240709,141000,229873430,6150,6180,6180,6150,500
20240709,140900,226798220,6220,6220,6220,6220,0
20240709,140800,226798220,6220,6220,6220,6220,0
20240709,140700,226798220,6220,6220,6220,6220,5
20240709,140600,226767120,6230,6230,6230,6230,0
20240709,140500,226767120,6230,6200,6230,6200,161
20240709,140400,225767960,6200,6200,6200,6200,0
20240709,140300,225767960,6200,6200,6200,6200,0
20240709,140200,225767960,6200,6200,6200,6200,0
20240709,140100,225767960,6200,6200,6200,6200,0
20240709,140000,225767960,6200,6200,6200,6200,0
20240709,135900,225767960,6200,6190,6200,6190,20
20240709,135800,225644050,6200,6200,6200,6200,0
20240709,135700,225644050,6200,6200,6200,6200,0
20240709,135600,225644050,6200,6200,6200,6200,0
20240709,135500,225644050,6200,6200,6200,6200,0
20240709,135400,225644050,6200,6200,6200,6200,0
20240709,135300,225644050,6200,6200,6200,6200,0
20240709,135200,225644050,6200,6200,6200,6200,0
20240709,135100,225644050,6200,6200,6200,6200,0
20240709,135000,225644050,6200,6200,6200,6200,0
20240709,134900,225644050,6200,6200,6200,6200,0
20240709,134800,225644050,6200,6200,6200,6200,0
20240709,134700,225644050,6200,6190,6200,6190,8
20240709,134600,225594510,6190,6190,6190,6190,0
20240709,134500,225594510,6190,6190,6190,6190,0
20240709,134400,225594510,6190,6190,6190,6190,0
20240709,134300,225594510,6190,6190,6190,6190,0
20240709,134200,225594510,6190,6190,6190,6190,50
20240709,134100,225285010,6190,6190,6190,6190,125
20240709,134000,224511260,6190,6190,6190,6190,0
20240709,133900,224511260,6190,6190,6190,6190,0
20240709,133800,224511260,6190,6190,6190,6190,0
20240709,133700,224511260,6190,6190,6190,6190,0
20240709,133600,224511260,6190,6190,6190,6190,0
20240709,133500,224511260,6190,6190,6190,6190,1
20240709,133400,224505070,6140,6140,6140,6140,0
20240709,133300,224505070,6140,6140,6140,6140,0
20240709,133200,224505070,6140,6140,6140,6140,21
20240709,133100,224376130,6190,6190,6190,6190,0
20240709,133000,224376130,6190,6190,6190,6190,0
20240709,132900,224376130,6190,6190,6190,6190,0
20240709,132800,224376130,6190,6190,6190,6190,0
20240709,132700,224376130,6190,6190,6190,6190,0
20240709,132600,224376130,6190,6190,6190,6190,0
20240709,132500,224376130,6190,6190,6190,6190,0
20240709,132400,224376130,6190,6190,6190,6190,0
20240709,132300,224376130,6190,6190,6190,6190,1
20240709,132200,224369940,6150,6150,6150,6150,0
20240709,132100,224369940,6150,6150,6150,6150,0
20240709,132000,224369940,6150,6150,6150,6150,200
20240709,131900,223139940,6230,6230,6230,6230,0
20240709,131800,223139940,6230,6230,6230,6230,0
20240709,131700,223139940,6230,6230,6230,6230,0
20240709,131600,223139940,6230,6230,6230,6230,0
20240709,131500,223139940,6230,6220,6230,6220,84
20240709,131400,222617450,6220,6210,6220,6210,70
20240709,131300,222182160,6210,6200,6210,6200,100
20240709,131200,221561660,6210,6210,6210,6210,0
20240709,131100,221561660,6210,6180,6210,6180,30
20240709,131000,221375890,6180,6180,6180,6180,0
20240709,130900,221375890,6180,6180,6180,6180,0
20240709,130800,221375890,6180,6180,6180,6180,0
20240709,130700,221375890,6180,6180,6180,6180,0
20240709,130600,221375890,6180,6180,6180,6180,0
20240709,130500,221375890,6180,6180,6180,6180,1
20240709,130400,221369710,6130,6180,6180,6130,154
20240709,130300,220424540,6140,6160,6160,6140,290
20240709,130200,218640940,6210,6210,6210,6210,0
20240709,130100,218640940,6210,6210,6210,6210,0
20240709,130000,218640940,6210,6210,6210,6210,0
20240709,125900,218640940,6210,6210,6210,6210,0
20240709,125800,218640940,6210,6210,6210,6210,0
20240709,125700,218640940,6210,6210,6210,6210,0
20240709,125600,218640940,6210,6210,6210,6210,0
20240709,125500,218640940,6210,6210,6210,6210,0
20240709,125400,218640940,6210,6210,6210,6210,0
20240709,125300,218640940,6210,6210,6210,6210,0
20240709,125200,218640940,6210,6150,6210,6150,1001
20240709,125100,212426310,6130,6130,6130,6130,0
20240709,125000,212426310,6130,6130,6130,6130,50
20240709,124900,212119810,6200,6200,6200,6200,0
20240709,124800,212119810,6200,6200,6200,6200,20
20240709,124700,211995810,6190,6200,6200,6180,73
20240709,124600,211544380,6210,6210,6210,6190,126
20240709,124500,210763710,6180,6180,6180,6180,3
20240709,124400,210745170,6130,6130,6130,6130,0
20240709,124300,210745170,6130,6130,6130,6130,0
20240709,124200,210745170,6130,6140,6140,6130,1000
20240709,124100,204614680,6160,6110,6160,6110,2478
20240709,124000,189433210,6110,6060,6110,6060,4413
20240709,123900,162595140,6060,6060,6060,6060,10
20240709,123800,162534540,6060,6060,6060,6060,5
20240709,123700,162504240,6060,6060,6060,6060,0
20240709,123600,162504240,6060,6060,6060,6060,37
20240709,123500,162280020,6060,6060,6060,6060,21
20240709,123400,162152760,6060,6060,6070,6060,1885
20240709,123300,150721950,6060,6050,6060,6050,1529
20240709,123200,141462490,6050,6040,6050,6030,249
20240709,123100,139959230,6000,6050,6050,6000,993
20240709,123000,133989460,6040,6060,6060,6040,252
20240709,122900,132466020,6050,6080,6080,6050,866
20240709,122800,127210060,6070,6070,6070,6070,0
20240709,122700,127210060,6070,6070,6070,6070,50
20240709,122600,126906560,6060,6060,6060,6060,0
20240709,122500,126906560,6060,6050,6060,6050,31
20240709,122400,126718710,6050,6070,6070,6050,725
20240709,122300,122327990,6080,6080,6080,6080,20
20240709,122200,122206390,6090,6090,6090,6090,30
20240709,122100,122023690,6090,6090,6090,6090,0
20240709,122000,122023690,6090,6090,6090,6090,0
20240709,121900,122023690,6090,6090,6090,6090,100
20240709,121800,121414690,6100,6100,6100,6100,2
20240709,121700,121402490,6070,6070,6070,6070,0
20240709,121600,121402490,6070,6090,6090,6060,129
20240709,121500,120618910,6090,6090,6090,6090,10
20240709,121400,120558010,6100,6110,6110,6090,2623
20240709,121300,104552620,6120,6120,6120,6120,10
20240709,121200,104491420,6130,6130,6130,6130,35
20240709,121100,104276870,6130,6130,6130,6130,110
20240709,121000,103602570,6130,6130,6130,6130,0
20240709,120900,103602570,6130,6130,6130,6130,0
20240709,120800,103602570,6130,6120,6130,6120,2
20240709,120700,103590320,6130,6130,6130,6130,1130
20240709,120600,96663420,6130,6130,6130,6130,0
20240709,120500,96663420,6130,6130,6130,6110,1173
20240709,120400,89476260,6140,6160,6160,6130,1785
20240709,120300,78520630,6170,6180,6180,6170,404
20240709,120200,76025950,6200,6200,6200,6200,0
20240709,120100,76025950,6200,6200,6200,6200,0
20240709,120000,76025950,6200,6200,6200,6190,208
20240709,115900,74737730,6210,6210,6210,6210,0
20240709,115800,74737730,6210,6220,6220,6210,298
20240709,115700,72886550,6240,6230,6240,6230,9
20240709,115600,72830420,6220,6220,6220,6220,0
20240709,115500,72830420,6220,6220,6220,6220,0
20240709,115400,72830420,6220,6220,6220,6220,0
20240709,115300,72830420,6220,6220,6220,6220,0
20240709,115200,72830420,6220,6220,6220,6220,0
20240709,115100,72830420,6220,6220,6220,6220,0
20240709,115000,72830420,6220,6220,6220,6220,0
20240709,114900,72830420,6220,6220,6220,6220,0
20240709,114800,72830420,6220,6220,6220,6220,0
20240709,114700,72830420,6220,6220,6220,6220,0
20240709,114600,72830420,6220,6220,6220,6220,0
20240709,114500,72830420,6220,6220,6220,6220,0
20240709,114400,72830420,6220,6220,6220,6220,0
20240709,114300,72830420,6220,6220,6220,6220,30
20240709,114200,72643820,6250,6250,6250,6250,0
20240709,114100,72643820,6250,6250,6250,6250,1
20240709,114000,72637570,6210,6210,6210,6210,11
20240709,113900,72569260,6210,6210,6210,6210,1
20240709,113800,72563050,6200,6200,6200,6200,0
20240709,113700,72563050,6200,6200,6200,6200,0
20240709,113600,72563050,6200,6200,6200,6200,0
20240709,113500,72563050,6200,6200,6200,6200,0
20240709,113400,72563050,6200,6230,6230,6200,900
20240709,113300,66980200,6250,6250,6250,6250,0
20240709,113200,66980200,6250,6250,6250,6250,30
20240709,113100,66792700,6250,6250,6250,6250,0
20240709,113000,66792700,6250,6250,6250,6250,0
20240709,112900,66792700,6250,6250,6250,6250,0
20240709,112800,66792700,6250,6250,6250,6250,0
20240709,112700,66792700,6250,6250,6250,6250,0
20240709,112600,66792700,6250,6250,6250,6250,0
20240709,112500,66792700,6250,6250,6250,6250,1
20240709,112400,66786450,6250,6250,6250,6250,0
20240709,112300,66786450,6250,6250,6250,6250,1
20240709,112200,66780200,6240,6240,6240,6240,0
20240709,112100,66780200,6240,6240,6240,6240,128
20240709,112000,65981480,6240,6240,6240,6240,172
20240709,111900,64908200,6240,6240,6240,6240,0
20240709,111800,64908200,6240,6240,6240,6240,0
20240709,111700,64908200,6240,6240,6240,6240,0
20240709,111600,64908200,6240,6240,6240,6240,0
20240709,111500,64908200,6240,6240,6240,6240,361
20240709,111400,62655560,6230,6230,6230,6230,0
20240709,111300,62655560,6230,6230,6230,6230,41
20240709,111200,62400130,6230,6230,6230,6230,0
20240709,111100,62400130,6230,6230,6230,6230,0
20240709,111000,62400130,6230,6230,6230,6230,400
20240709,110900,59908130,6230,6230,6230,6230,0
20240709,110800,59908130,6230,6230,6230,6230,0
20240709,110700,59908130,6230,6230,6230,6230,0
20240709,110600,59908130,6230,6230,6230,6230,0
20240709,110500,59908130,6230,6230,6230,6230,0
20240709,110400,59908130,6230,6230,6230,6230,70
20240709,110300,59472030,6230,6230,6230,6230,0
20240709,110200,59472030,6230,6230,6230,6230,1
20240709,110100,59465800,6210,6210,6210,6210,85
20240709,110000,58937950,6230,6230,6230,6230,115
20240709,105900,58221500,6230,6230,6230,6230,23
20240709,105800,58078210,6230,6230,6230,6230,2
20240709,105700,58065750,6240,6240,6240,6240,0
20240709,105600,58065750,6240,6240,6240,6240,0
20240709,105500,58065750,6240,6240,6240,6240,0
20240709,105400,58065750,6240,6240,6240,6240,0
20240709,105300,58065750,6240,6240,6240,6240,0
20240709,105200,58065750,6240,6240,6240,6240,100
20240709,105100,57441750,6240,6240,6240,6240,0
20240709,105000,57441750,6240,6240,6240,6240,0
20240709,104900,57441750,6240,6240,6240,6240,0
20240709,104800,57441750,6240,6240,6240,6240,0
20240709,104700,57441750,6240,6240,6240,6240,0
20240709,104600,57441750,6240,6240,6240,6240,0
20240709,104500,57441750,6240,6240,6240,6240,0
20240709,104400,57441750,6240,6240,6240,6240,0
20240709,104300,57441750,6240,6240,6240,6240,0
20240709,104200,57441750,6240,6240,6240,6240,0
20240709,104100,57441750,6240,6240,6240,6240,0
20240709,104000,57441750,6240,6240,6240,6240,0
20240709,103900,57441750,6240,6240,6240,6240,0
20240709,103800,57441750,6240,6240,6240,6240,1
20240709,103700,57435510,6200,6200,6200,6200,0
20240709,103600,57435510,6200,6220,6220,6200,200
20240709,103500,56194670,6220,6220,6220,6220,0
20240709,103400,56194670,6220,6220,6220,6220,0
20240709,103300,56194670,6220,6220,6220,6220,0
20240709,103200,56194670,6220,6220,6220,6220,1
20240709,103100,56188450,6200,6200,6200,6200,0
20240709,103000,56188450,6200,6200,6200,6200,0
20240709,102900,56188450,6200,6240,6240,6200,1000
20240709,102800,49980910,6240,6240,6240,6240,0
20240709,102700,49980910,6240,6240,6240,6240,580
20240709,102600,46361710,6240,6240,6240,6240,0
20240709,102500,46361710,6240,6240,6240,6240,0
20240709,102400,46361710,6240,6240,6240,6240,60
20240709,102300,45987310,6240,6230,6240,6230,146
20240709,102200,45077230,6240,6240,6240,6240,0
20240709,102100,45077230,6240,6240,6240,6240,1
20240709,102000,45070990,6240,6230,6240,6230,51
20240709,101900,44753250,6240,6240,6240,6240,126
20240709,101800,43967010,6250,6250,6250,6250,0
20240709,101700,43967010,6250,6250,6250,6250,13
20240709,101600,43885760,6250,6250,6250,6250,0
20240709,101500,43885760,6250,6250,6250,6250,0
20240709,101400,43885760,6250,6250,6250,6250,0
20240709,101300,43885760,6250,6250,6250,6250,0
20240709,101200,43885760,6250,6250,6250,6250,77
20240709,101100,43404510,6250,6260,6260,6250,1100
20240709,101000,36528410,6250,6250,6250,6250,0
20240709,100900,36528410,6250,6250,6250,6250,0
20240709,100800,36528410,6250,6250,6250,6250,0
20240709,100700,36528410,6250,6250,6250,6250,0
20240709,100600,36528410,6250,6250,6250,6250,0
20240709,100500,36528410,6250,6250,6250,6250,400
20240709,100400,34028410,6290,6290,6290,6290,0
20240709,100300,34028410,6290,6290,6290,6290,0
20240709,100200,34028410,6290,6290,6290,6290,0
20240709,100100,34028410,6290,6290,6290,6290,0
20240709,100000,34028410,6290,6280,6290,6280,12
20240709,095900,33952970,6280,6280,6280,6280,1
20240709,095800,33946690,6290,6280,6290,6280,156
20240709,095700,32965580,6280,6280,6280,6280,6
20240709,095600,32927900,6280,6280,6280,6280,0
20240709,095500,32927900,6280,6280,6280,6280,1
20240709,095400,32921620,6290,6290,6290,6290,4
20240709,095300,32896460,6250,6250,6250,6250,0
20240709,095200,32896460,6250,6250,6250,6250,120
20240709,095100,32146460,6290,6260,6290,6260,301
20240709,095000,30253240,6260,6270,6270,6260,22
20240709,094900,30115460,6300,6300,6300,6300,0
20240709,094800,30115460,6300,6300,6300,6300,0
20240709,094700,30115460,6300,6300,6300,6300,0
20240709,094600,30115460,6300,6280,6300,6280,20
20240709,094500,29989600,6280,6280,6280,6280,1
20240709,094400,29983320,6290,6290,6290,6290,0
20240709,094300,29983320,6290,6290,6290,6290,0
20240709,094200,29983320,6290,6290,6290,6290,1
20240709,094100,29977030,6290,6290,6290,6290,1
20240709,094000,29970740,6290,6280,6290,6280,215
20240709,093900,28619390,6270,6270,6270,6270,20
20240709,093800,28493990,6290,6290,6290,6290,85
20240709,093700,27959340,6280,6300,6300,6280,210
20240709,093600,26637540,6330,6330,6330,6330,0
20240709,093500,26637540,6330,6330,6330,6330,0
20240709,093400,26637540,6330,6330,6330,6330,1
20240709,093300,26631210,6290,6290,6290,6290,0
20240709,093200,26631210,6290,6290,6290,6290,0
20240709,093100,26631210,6290,6290,6290,6290,0
20240709,093000,26631210,6290,6290,6290,6290,0
20240709,092900,26631210,6290,6290,6290,6290,0
20240709,092800,26631210,6290,6290,6290,6290,50
20240709,092700,26316710,6330,6330,6330,6330,5
20240709,092600,26285060,6330,6330,6330,6330,43
20240709,092500,26012870,6330,6320,6330,6320,56
20240709,092400,25658440,6320,6320,6320,6320,0
20240709,092300,25658440,6320,6320,6320,6320,0
20240709,092200,25658440,6320,6320,6320,6320,1
20240709,092100,25652120,6330,6330,6330,6330,51
20240709,092000,25329290,6320,6330,6330,6320,70
20240709,091900,24886690,6250,6260,6260,6250,500
20240709,091800,21761040,6240,6280,6280,6240,1000
20240709,091700,15520790,6390,6390,6390,6390,0
20240709,091600,15520790,6390,6390,6390,6390,0
20240709,091500,15520790,6390,6340,6390,6340,20
20240709,091400,15393390,6350,6350,6350,6350,0
20240709,091300,15393390,6350,6350,6350,6350,1
20240709,091200,15387040,6250,6250,6250,6250,0
20240709,091100,15387040,6250,6290,6290,6250,2100
20240709,091000,2216580,6290,6290,6290,6290,0
20240709,090900,2216580,6290,6290,6290,6290,0
20240709,090800,2216580,6290,6290,6290,6290,0
20240709,090700,2216580,6290,6290,6290,6290,0
20240709,090600,2216580,6290,6290,6290,6290,0
20240709,090500,2216580,6290,6290,6290,6290,0
20240709,090400,2216580,6290,6290,6290,6290,0
20240709,090300,2216580,6290,6290,6290,6290,0
20240709,090200,2216580,6290,6290,6290,6290,87
20240709,090100,1669350,6290,6290,6290,6290,0
20240709,090000,1669350,6290,6310,6310,6290,265