KissMeData/078160/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,195600,210877680,6650,6650,6650,6650,1542
20240704,195500,210877680,6650,6650,6650,6650,0
20240704,195400,210877680,6650,6650,6650,6650,0
20240704,195300,210877680,6650,6650,6650,6650,0
20240704,195200,210877680,6650,6650,6650,6650,0
20240704,195100,210877680,6650,6650,6650,6650,0
20240704,195000,210877680,6650,6650,6650,6650,0
20240704,194900,210877680,6650,6650,6650,6650,0
20240704,194800,210877680,6650,6650,6650,6650,0
20240704,194700,210877680,6650,6650,6650,6650,0
20240704,194600,210877680,6650,6650,6650,6650,0
20240704,194500,210877680,6650,6650,6650,6650,0
20240704,194400,210877680,6650,6650,6650,6650,0
20240704,194300,210877680,6650,6650,6650,6650,0
20240704,194200,210877680,6650,6650,6650,6650,0
20240704,194100,210877680,6650,6650,6650,6650,0
20240704,194000,210877680,6650,6650,6650,6650,0
20240704,193900,210877680,6650,6650,6650,6650,0
20240704,193800,210877680,6650,6650,6650,6650,0
20240704,193700,210877680,6650,6650,6650,6650,0
20240704,193600,210877680,6650,6650,6650,6650,0
20240704,193500,210877680,6650,6650,6650,6650,0
20240704,193400,210877680,6650,6650,6650,6650,0
20240704,193300,210877680,6650,6650,6650,6650,0
20240704,193200,210877680,6650,6650,6650,6650,0
20240704,193100,210877680,6650,6650,6650,6650,0
20240704,193000,210877680,6650,6650,6650,6650,0
20240704,192900,210877680,6650,6650,6650,6650,0
20240704,192800,210877680,6650,6650,6650,6650,0
20240704,192700,210877680,6650,6650,6650,6650,0
20240704,192600,210877680,6650,6650,6650,6650,1542
20240704,192500,210877680,6650,6650,6650,6650,0
20240704,192400,210877680,6650,6650,6650,6650,0
20240704,192300,210877680,6650,6650,6650,6650,0
20240704,192200,210877680,6650,6650,6650,6650,0
20240704,192100,210877680,6650,6650,6650,6650,0
20240704,192000,210877680,6650,6650,6650,6650,0
20240704,191900,210877680,6650,6650,6650,6650,0
20240704,191800,210877680,6650,6650,6650,6650,0
20240704,191700,210877680,6650,6650,6650,6650,0
20240704,191600,210877680,6650,6650,6650,6650,0
20240704,191500,210877680,6650,6650,6650,6650,0
20240704,191400,210877680,6650,6650,6650,6650,0
20240704,191300,210877680,6650,6650,6650,6650,0
20240704,191200,210877680,6650,6650,6650,6650,0
20240704,191100,210877680,6650,6650,6650,6650,0
20240704,191000,210877680,6650,6650,6650,6650,0
20240704,190900,210877680,6650,6650,6650,6650,0
20240704,190800,210877680,6650,6650,6650,6650,0
20240704,190700,210877680,6650,6650,6650,6650,0
20240704,190600,210877680,6650,6650,6650,6650,0
20240704,190500,210877680,6650,6650,6650,6650,0
20240704,190400,210877680,6650,6650,6650,6650,0
20240704,190300,210877680,6650,6650,6650,6650,0
20240704,190200,210877680,6650,6650,6650,6650,0
20240704,190100,210877680,6650,6650,6650,6650,0
20240704,190000,210877680,6650,6650,6650,6650,0
20240704,185900,210877680,6650,6650,6650,6650,0
20240704,185800,210877680,6650,6650,6650,6650,0
20240704,185700,210877680,6650,6650,6650,6650,0
20240704,185600,210877680,6650,6650,6650,6650,1542
20240704,185500,210877680,6650,6650,6650,6650,0
20240704,185400,210877680,6650,6650,6650,6650,0
20240704,185300,210877680,6650,6650,6650,6650,0
20240704,185200,210877680,6650,6650,6650,6650,0
20240704,185100,210877680,6650,6650,6650,6650,0
20240704,185000,210877680,6650,6650,6650,6650,0
20240704,184900,210877680,6650,6650,6650,6650,0
20240704,184800,210877680,6650,6650,6650,6650,0
20240704,184700,210877680,6650,6650,6650,6650,0
20240704,184600,210877680,6650,6650,6650,6650,0
20240704,184500,210877680,6650,6650,6650,6650,0
20240704,184400,210877680,6650,6650,6650,6650,0
20240704,184300,210877680,6650,6650,6650,6650,0
20240704,184200,210877680,6650,6650,6650,6650,0
20240704,184100,210877680,6650,6650,6650,6650,0
20240704,184000,210877680,6650,6650,6650,6650,0
20240704,183900,210877680,6650,6650,6650,6650,0
20240704,183800,210877680,6650,6650,6650,6650,0
20240704,183700,210877680,6650,6650,6650,6650,0
20240704,183600,210877680,6650,6650,6650,6650,0
20240704,183500,210877680,6650,6650,6650,6650,0
20240704,183400,210877680,6650,6650,6650,6650,0
20240704,183300,210877680,6650,6650,6650,6650,0
20240704,183200,210877680,6650,6650,6650,6650,0
20240704,183100,210877680,6650,6650,6650,6650,0
20240704,183000,210877680,6650,6650,6650,6650,0
20240704,182900,210877680,6650,6650,6650,6650,0
20240704,182800,210877680,6650,6650,6650,6650,0
20240704,182700,210877680,6650,6650,6650,6650,0
20240704,182600,210877680,6650,6650,6650,6650,1542
20240704,182500,210877680,6650,6650,6650,6650,0
20240704,182400,210877680,6650,6650,6650,6650,0
20240704,182300,210877680,6650,6650,6650,6650,0
20240704,182200,210877680,6650,6650,6650,6650,0
20240704,182100,210877680,6650,6650,6650,6650,0
20240704,182000,210877680,6650,6650,6650,6650,0
20240704,181900,210877680,6650,6650,6650,6650,0
20240704,181800,210877680,6650,6650,6650,6650,0
20240704,181700,210877680,6650,6650,6650,6650,0
20240704,181600,210877680,6650,6650,6650,6650,0
20240704,181500,210877680,6650,6650,6650,6650,0
20240704,181400,210877680,6650,6650,6650,6650,0
20240704,181300,210877680,6650,6650,6650,6650,0
20240704,181200,210877680,6650,6650,6650,6650,0
20240704,181100,210877680,6650,6650,6650,6650,0
20240704,181000,210877680,6650,6650,6650,6650,0
20240704,180900,210877680,6650,6650,6650,6650,0
20240704,180800,210877680,6650,6650,6650,6650,0
20240704,180700,210877680,6650,6650,6650,6650,0
20240704,180600,210877680,6650,6650,6650,6650,0
20240704,180500,210877680,6650,6650,6650,6650,0
20240704,180400,210877680,6650,6650,6650,6650,0
20240704,180300,210877680,6650,6650,6650,6650,0
20240704,180200,210877680,6650,6650,6650,6650,0
20240704,180100,210877680,6650,6650,6650,6650,0
20240704,180000,210877680,6650,6650,6650,6650,0
20240704,175900,210877680,6650,6650,6650,6650,0
20240704,175800,210877680,6650,6650,6650,6650,0
20240704,175700,210877680,6650,6650,6650,6650,0
20240704,175600,210877680,6650,6650,6650,6650,1542
20240704,175500,210877680,6650,6650,6650,6650,0
20240704,175400,210877680,6650,6650,6650,6650,0
20240704,175300,210877680,6650,6650,6650,6650,0
20240704,175200,210877680,6650,6650,6650,6650,0
20240704,175100,210877680,6650,6650,6650,6650,0
20240704,175000,210877680,6650,6650,6650,6650,0
20240704,174900,210877680,6650,6650,6650,6650,0
20240704,174800,210877680,6650,6650,6650,6650,0
20240704,174700,210877680,6650,6650,6650,6650,0
20240704,174600,210877680,6650,6650,6650,6650,0
20240704,174500,210877680,6650,6650,6650,6650,0
20240704,174400,210877680,6650,6650,6650,6650,0
20240704,174300,210877680,6650,6650,6650,6650,0
20240704,174200,210877680,6650,6650,6650,6650,0
20240704,174100,210877680,6650,6650,6650,6650,0
20240704,174000,210877680,6650,6650,6650,6650,0
20240704,173900,210877680,6650,6650,6650,6650,0
20240704,173800,210877680,6650,6650,6650,6650,0
20240704,173700,210877680,6650,6650,6650,6650,0
20240704,173600,210877680,6650,6650,6650,6650,0
20240704,173500,210877680,6650,6650,6650,6650,0
20240704,173400,210877680,6650,6650,6650,6650,0
20240704,173300,210877680,6650,6650,6650,6650,0
20240704,173200,210877680,6650,6650,6650,6650,0
20240704,173100,210877680,6650,6650,6650,6650,0
20240704,173000,210877680,6650,6650,6650,6650,0
20240704,172900,210877680,6650,6650,6650,6650,0
20240704,172800,210877680,6650,6650,6650,6650,0
20240704,172700,210877680,6650,6650,6650,6650,0
20240704,172600,210877680,6650,6650,6650,6650,1542
20240704,172500,210877680,6650,6650,6650,6650,0
20240704,172400,210877680,6650,6650,6650,6650,0
20240704,172300,210877680,6650,6650,6650,6650,0
20240704,172200,210877680,6650,6650,6650,6650,0
20240704,172100,210877680,6650,6650,6650,6650,0
20240704,172000,210877680,6650,6650,6650,6650,0
20240704,171900,210877680,6650,6650,6650,6650,0
20240704,171800,210877680,6650,6650,6650,6650,0
20240704,171700,210877680,6650,6650,6650,6650,0
20240704,171600,210877680,6650,6650,6650,6650,0
20240704,171500,210877680,6650,6650,6650,6650,0
20240704,171400,210877680,6650,6650,6650,6650,0
20240704,171300,210877680,6650,6650,6650,6650,0
20240704,171200,210877680,6650,6650,6650,6650,0
20240704,171100,210877680,6650,6650,6650,6650,0
20240704,171000,210877680,6650,6650,6650,6650,0
20240704,170900,210877680,6650,6650,6650,6650,0
20240704,170800,210877680,6650,6650,6650,6650,0
20240704,170700,210877680,6650,6650,6650,6650,0
20240704,170600,210877680,6650,6650,6650,6650,0
20240704,170500,210877680,6650,6650,6650,6650,0
20240704,170400,210877680,6650,6650,6650,6650,0
20240704,170300,210877680,6650,6650,6650,6650,0
20240704,170200,210877680,6650,6650,6650,6650,0
20240704,170100,210877680,6650,6650,6650,6650,0
20240704,170000,210877680,6650,6650,6650,6650,0
20240704,165900,210877680,6650,6650,6650,6650,0
20240704,165800,210877680,6650,6650,6650,6650,0
20240704,165700,210877680,6650,6650,6650,6650,0
20240704,165600,210877680,6650,6650,6650,6650,1542
20240704,165500,210877680,6650,6650,6650,6650,0
20240704,165400,210877680,6650,6650,6650,6650,0
20240704,165300,210877680,6650,6650,6650,6650,0
20240704,165200,210877680,6650,6650,6650,6650,0
20240704,165100,210877680,6650,6650,6650,6650,0
20240704,165000,210877680,6650,6650,6650,6650,0
20240704,164900,210877680,6650,6650,6650,6650,0
20240704,164800,210877680,6650,6650,6650,6650,0
20240704,164700,210877680,6650,6650,6650,6650,0
20240704,164600,210877680,6650,6650,6650,6650,0
20240704,164500,210877680,6650,6650,6650,6650,0
20240704,164400,210877680,6650,6650,6650,6650,0
20240704,164300,210877680,6650,6650,6650,6650,0
20240704,164200,210877680,6650,6650,6650,6650,0
20240704,164100,210877680,6650,6650,6650,6650,0
20240704,164000,210877680,6650,6650,6650,6650,0
20240704,163900,210877680,6650,6650,6650,6650,0
20240704,163800,210877680,6650,6650,6650,6650,0
20240704,163700,210877680,6650,6650,6650,6650,0
20240704,163600,210877680,6650,6650,6650,6650,0
20240704,163500,210877680,6650,6650,6650,6650,0
20240704,163400,210877680,6650,6650,6650,6650,0
20240704,163300,210877680,6650,6650,6650,6650,0
20240704,163200,210877680,6650,6650,6650,6650,0
20240704,163100,210877680,6650,6650,6650,6650,0
20240704,163000,210877680,6650,6650,6650,6650,0
20240704,162900,210877680,6650,6650,6650,6650,0
20240704,162800,210877680,6650,6650,6650,6650,0
20240704,162700,210877680,6650,6650,6650,6650,0
20240704,162600,210877680,6650,6650,6650,6650,1542
20240704,162500,210877680,6650,6650,6650,6650,0
20240704,162400,210877680,6650,6650,6650,6650,0
20240704,162300,210877680,6650,6650,6650,6650,0
20240704,162200,210877680,6650,6650,6650,6650,0
20240704,162100,210877680,6650,6650,6650,6650,0
20240704,162000,210877680,6650,6650,6650,6650,0
20240704,161900,210877680,6650,6650,6650,6650,0
20240704,161800,210877680,6650,6650,6650,6650,0
20240704,161700,210877680,6650,6650,6650,6650,0
20240704,161600,210877680,6650,6650,6650,6650,0
20240704,161500,210877680,6650,6650,6650,6650,0
20240704,161400,210877680,6650,6650,6650,6650,0
20240704,161300,210877680,6650,6650,6650,6650,0
20240704,161200,210877680,6650,6650,6650,6650,0
20240704,161100,210877680,6650,6650,6650,6650,0
20240704,161000,210877680,6650,6650,6650,6650,0
20240704,160900,210877680,6650,6650,6650,6650,0
20240704,160800,210877680,6650,6650,6650,6650,0
20240704,160700,210877680,6650,6650,6650,6650,0
20240704,160600,210877680,6650,6650,6650,6650,0
20240704,160500,210877680,6650,6650,6650,6650,0
20240704,160400,210877680,6650,6650,6650,6650,0
20240704,160300,210877680,6650,6650,6650,6650,0
20240704,160200,210877680,6650,6650,6650,6650,0
20240704,160100,210877680,6650,6650,6650,6650,0
20240704,160000,210877680,6650,6650,6650,6650,0
20240704,155900,210877680,6650,6650,6650,6650,0
20240704,155800,210877680,6650,6650,6650,6650,0
20240704,155700,210877680,6650,6650,6650,6650,0
20240704,155600,210877680,6650,6650,6650,6650,1542
20240704,155500,210877680,6650,6650,6650,6650,0
20240704,155400,210877680,6650,6650,6650,6650,0
20240704,155300,210877680,6650,6650,6650,6650,0
20240704,155200,210877680,6650,6650,6650,6650,0
20240704,155100,210877680,6650,6650,6650,6650,0
20240704,155000,210877680,6650,6650,6650,6650,0
20240704,154900,210877680,6650,6650,6650,6650,0
20240704,154800,210877680,6650,6650,6650,6650,0
20240704,154700,210877680,6650,6650,6650,6650,0
20240704,154600,210877680,6650,6650,6650,6650,0
20240704,154500,210877680,6650,6650,6650,6650,0
20240704,154400,210877680,6650,6650,6650,6650,0
20240704,154300,210877680,6650,6650,6650,6650,0
20240704,154200,210877680,6650,6650,6650,6650,0
20240704,154100,210877680,6650,6650,6650,6650,0
20240704,154000,210877680,6650,6650,6650,6650,0
20240704,153900,210877680,6650,6650,6650,6650,0
20240704,153800,210877680,6650,6650,6650,6650,0
20240704,153700,210877680,6650,6650,6650,6650,0
20240704,153600,210877680,6650,6650,6650,6650,0
20240704,153500,210877680,6650,6650,6650,6650,0
20240704,153400,210877680,6650,6650,6650,6650,0
20240704,153300,210877680,6650,6650,6650,6650,0
20240704,153200,210877680,6650,6650,6650,6650,0
20240704,153100,210877680,6650,6650,6650,6650,0
20240704,153000,210877680,6650,6650,6650,6650,1542
20240704,152900,200623380,6680,6680,6680,6680,0
20240704,152800,200623380,6680,6680,6680,6680,0
20240704,152700,200623380,6680,6680,6680,6680,0
20240704,152600,200623380,6680,6680,6680,6680,0
20240704,152500,200623380,6680,6680,6680,6680,0
20240704,152400,200623380,6680,6680,6680,6680,0
20240704,152300,200623380,6680,6680,6680,6680,0
20240704,152200,200623380,6680,6680,6680,6680,0
20240704,152100,200623380,6680,6680,6680,6680,0
20240704,152000,200623380,6680,6680,6680,6680,0
20240704,151900,200623380,6680,6680,6680,6680,2
20240704,151800,200610020,6700,6700,6700,6700,5
20240704,151700,200576520,6650,6660,6660,6650,1500
20240704,151600,190594870,6700,6700,6700,6660,109
20240704,151500,189868850,6670,6700,6700,6670,22
20240704,151400,189721780,6700,6700,6700,6700,0
20240704,151300,189721780,6700,6700,6700,6700,7
20240704,151200,189674880,6700,6700,6700,6700,2
20240704,151100,189661480,6700,6700,6700,6700,0
20240704,151000,189661480,6700,6700,6700,6700,0
20240704,150900,189661480,6700,6700,6700,6700,102
20240704,150800,188978080,6700,6700,6700,6700,1
20240704,150700,188971380,6700,6700,6700,6700,0
20240704,150600,188971380,6700,6700,6700,6700,10
20240704,150500,188904380,6700,6700,6700,6700,0
20240704,150400,188904380,6700,6670,6700,6670,2
20240704,150300,188891010,6670,6670,6670,6670,0
20240704,150200,188891010,6670,6670,6670,6670,100
20240704,150100,188224010,6690,6690,6690,6690,153
20240704,150000,187200440,6690,6690,6690,6690,0
20240704,145900,187200440,6690,6690,6690,6690,1
20240704,145800,187193750,6660,6690,6690,6660,451
20240704,145700,184190040,6670,6670,6670,6660,794
20240704,145600,178901900,6670,6700,6700,6670,215
20240704,145500,177467790,6700,6700,6700,6700,0
20240704,145400,177467790,6700,6700,6700,6700,0
20240704,145300,177467790,6700,6700,6700,6700,0
20240704,145200,177467790,6700,6670,6700,6670,22
20240704,145100,177321020,6690,6690,6690,6690,0
20240704,145000,177321020,6690,6690,6690,6690,0
20240704,144900,177321020,6690,6690,6690,6690,0
20240704,144800,177321020,6690,6690,6690,6690,0
20240704,144700,177321020,6690,6690,6690,6690,0
20240704,144600,177321020,6690,6690,6690,6690,1000
20240704,144500,170631020,6690,6690,6690,6690,1
20240704,144400,170624330,6670,6670,6670,6670,10
20240704,144300,170557630,6690,6690,6690,6690,0
20240704,144200,170557630,6690,6690,6690,6690,6
20240704,144100,170517490,6690,6690,6690,6690,0
20240704,144000,170517490,6690,6690,6690,6690,0
20240704,143900,170517490,6690,6690,6690,6690,0
20240704,143800,170517490,6690,6690,6690,6690,0
20240704,143700,170517490,6690,6690,6690,6690,4
20240704,143600,170490730,6670,6660,6690,6660,310
20240704,143500,168426080,6690,6670,6690,6670,164
20240704,143400,167332180,6700,6700,6700,6700,0
20240704,143300,167332180,6700,6700,6700,6700,1
20240704,143200,167325480,6670,6680,6680,6670,1135
20240704,143100,159755020,6690,6690,6690,6690,0
20240704,143000,159755020,6690,6690,6690,6690,0
20240704,142900,159755020,6690,6690,6690,6690,0
20240704,142800,159755020,6690,6690,6690,6690,0
20240704,142700,159755020,6690,6690,6690,6690,0
20240704,142600,159755020,6690,6690,6690,6690,0
20240704,142500,159755020,6690,6690,6690,6690,1
20240704,142400,159748330,6680,6680,6680,6680,10
20240704,142300,159681530,6700,6700,6700,6700,0
20240704,142200,159681530,6700,6700,6700,6700,0
20240704,142100,159681530,6700,6700,6700,6700,0
20240704,142000,159681530,6700,6700,6700,6700,0
20240704,141900,159681530,6700,6700,6700,6700,0
20240704,141800,159681530,6700,6700,6700,6700,1
20240704,141700,159674830,6700,6700,6700,6700,1
20240704,141600,159668130,6700,6700,6700,6700,0
20240704,141500,159668130,6700,6700,6700,6700,0
20240704,141400,159668130,6700,6700,6700,6700,298
20240704,141300,157671530,6700,6700,6700,6700,0
20240704,141200,157671530,6700,6700,6700,6700,0
20240704,141100,157671530,6700,6700,6700,6700,0
20240704,141000,157671530,6700,6700,6700,6700,5
20240704,140900,157638030,6700,6700,6700,6700,1
20240704,140800,157631330,6680,6680,6680,6680,21
20240704,140700,157491050,6680,6700,6700,6680,1191
20240704,140600,149533260,6720,6720,6720,6720,0
20240704,140500,149533260,6720,6720,6720,6720,0
20240704,140400,149533260,6720,6720,6720,6710,82
20240704,140300,148982720,6710,6710,6710,6710,0
20240704,140200,148982720,6710,6710,6710,6710,1
20240704,140100,148976010,6730,6730,6730,6730,0
20240704,140000,148976010,6730,6730,6730,6730,0
20240704,135900,148976010,6730,6730,6730,6730,0
20240704,135800,148976010,6730,6730,6730,6730,10
20240704,135700,148908710,6730,6730,6730,6730,0
20240704,135600,148908710,6730,6730,6730,6730,0
20240704,135500,148908710,6730,6730,6730,6730,0
20240704,135400,148908710,6730,6730,6730,6730,1
20240704,135300,148901980,6690,6690,6690,6690,0
20240704,135200,148901980,6690,6690,6690,6690,0
20240704,135100,148901980,6690,6710,6710,6690,904
20240704,135000,142853610,6720,6720,6720,6720,0
20240704,134900,142853610,6720,6720,6720,6720,0
20240704,134800,142853610,6720,6720,6720,6720,0
20240704,134700,142853610,6720,6720,6720,6720,0
20240704,134600,142853610,6720,6720,6720,6720,1
20240704,134500,142846890,6730,6730,6730,6730,0
20240704,134400,142846890,6730,6730,6730,6730,0
20240704,134300,142846890,6730,6720,6730,6720,7
20240704,134200,142799840,6730,6730,6730,6730,0
20240704,134100,142799840,6730,6730,6730,6730,0
20240704,134000,142799840,6730,6730,6730,6730,0
20240704,133900,142799840,6730,6730,6730,6730,0
20240704,133800,142799840,6730,6730,6730,6730,0
20240704,133700,142799840,6730,6730,6730,6730,30
20240704,133600,142597940,6730,6730,6730,6730,0
20240704,133500,142597940,6730,6730,6730,6730,0
20240704,133400,142597940,6730,6730,6730,6730,1
20240704,133300,142591210,6700,6700,6700,6700,0
20240704,133200,142591210,6700,6700,6700,6700,23
20240704,133100,142437110,6730,6730,6730,6730,1
20240704,133000,142430380,6690,6690,6690,6690,300
20240704,132900,140423380,6730,6730,6730,6730,0
20240704,132800,140423380,6730,6700,6730,6700,1031
20240704,132700,133515650,6700,6700,6700,6700,0
20240704,132600,133515650,6700,6700,6700,6700,0
20240704,132500,133515650,6700,6700,6700,6700,1
20240704,132400,133508950,6750,6750,6750,6750,0
20240704,132300,133508950,6750,6750,6750,6750,1
20240704,132200,133502200,6730,6730,6730,6730,148
20240704,132100,132506160,6730,6730,6730,6730,0
20240704,132000,132506160,6730,6730,6730,6730,0
20240704,131900,132506160,6730,6700,6730,6700,97
20240704,131800,131856230,6690,6690,6690,6690,0
20240704,131700,131856230,6690,6700,6700,6690,832
20240704,131600,126289190,6730,6730,6730,6730,0
20240704,131500,126289190,6730,6730,6730,6730,0
20240704,131400,126289190,6730,6730,6730,6730,0
20240704,131300,126289190,6730,6730,6730,6730,0
20240704,131200,126289190,6730,6730,6730,6730,0
20240704,131100,126289190,6730,6730,6730,6730,0
20240704,131000,126289190,6730,6730,6730,6730,0
20240704,130900,126289190,6730,6730,6730,6730,200
20240704,130800,124943190,6730,6730,6730,6730,1
20240704,130700,124936460,6690,6690,6690,6690,0
20240704,130600,124936460,6690,6690,6690,6690,0
20240704,130500,124936460,6690,6700,6700,6690,941
20240704,130400,118637170,6700,6730,6730,6700,1823
20240704,130300,106414650,6770,6770,6770,6770,0
20240704,130200,106414650,6770,6710,6770,6710,801
20240704,130100,101039880,6720,6740,6770,6720,1300
20240704,130000,92290910,6740,6740,6740,6740,10
20240704,125900,92223510,6740,6740,6740,6740,0
20240704,125800,92223510,6740,6740,6740,6740,0
20240704,125700,92223510,6740,6740,6740,6740,0
20240704,125600,92223510,6740,6740,6740,6740,0
20240704,125500,92223510,6740,6740,6740,6740,0
20240704,125400,92223510,6740,6740,6740,6740,0
20240704,125300,92223510,6740,6740,6740,6740,0
20240704,125200,92223510,6740,6740,6740,6740,0
20240704,125100,92223510,6740,6740,6740,6740,0
20240704,125000,92223510,6740,6740,6740,6740,0
20240704,124900,92223510,6740,6740,6740,6740,0
20240704,124800,92223510,6740,6740,6740,6740,0
20240704,124700,92223510,6740,6740,6740,6740,0
20240704,124600,92223510,6740,6740,6740,6740,500
20240704,124500,88853510,6740,6740,6740,6740,0
20240704,124400,88853510,6740,6740,6740,6740,1
20240704,124300,88846770,6710,6710,6710,6710,85
20240704,124200,88276420,6710,6710,6710,6710,0
20240704,124100,88276420,6710,6710,6710,6700,1534
20240704,124000,77988620,6710,6710,6710,6710,0
20240704,123900,77988620,6710,6710,6710,6710,11
20240704,123800,77914810,6710,6710,6710,6710,0
20240704,123700,77914810,6710,6710,6710,6710,0
20240704,123600,77914810,6710,6710,6710,6710,0
20240704,123500,77914810,6710,6730,6730,6710,1134
20240704,123400,70294140,6720,6720,6720,6720,0
20240704,123300,70294140,6720,6720,6720,6720,300
20240704,123200,68278140,6720,6720,6720,6720,0
20240704,123100,68278140,6720,6720,6720,6720,0
20240704,123000,68278140,6720,6720,6720,6720,4
20240704,122900,68251260,6720,6720,6720,6720,282
20240704,122800,66356220,6730,6730,6730,6730,0
20240704,122700,66356220,6730,6730,6730,6730,0
20240704,122600,66356220,6730,6730,6730,6730,0
20240704,122500,66356220,6730,6730,6730,6730,0
20240704,122400,66356220,6730,6730,6730,6730,0
20240704,122300,66356220,6730,6730,6730,6730,0
20240704,122200,66356220,6730,6730,6730,6730,7
20240704,122100,66309110,6760,6760,6760,6760,0
20240704,122000,66309110,6760,6760,6760,6760,0
20240704,121900,66309110,6760,6760,6760,6760,0
20240704,121800,66309110,6760,6760,6760,6760,0
20240704,121700,66309110,6760,6760,6760,6760,0
20240704,121600,66309110,6760,6760,6760,6760,0
20240704,121500,66309110,6760,6760,6760,6760,1
20240704,121400,66302350,6730,6730,6730,6730,0
20240704,121300,66302350,6730,6730,6730,6730,0
20240704,121200,66302350,6730,6730,6730,6730,0
20240704,121100,66302350,6730,6730,6730,6730,0
20240704,121000,66302350,6730,6730,6730,6730,0
20240704,120900,66302350,6730,6730,6730,6730,0
20240704,120800,66302350,6730,6730,6730,6730,0
20240704,120700,66302350,6730,6740,6740,6730,306
20240704,120600,64242950,6760,6760,6760,6760,0
20240704,120500,64242950,6760,6760,6760,6760,0
20240704,120400,64242950,6760,6760,6760,6760,1
20240704,120300,64236190,6760,6760,6760,6760,48
20240704,120200,63911710,6760,6760,6760,6760,1
20240704,120100,63904950,6720,6720,6720,6720,0
20240704,120000,63904950,6720,6720,6720,6720,0
20240704,115900,63904950,6720,6730,6730,6720,2420
20240704,115800,47629570,6740,6740,6740,6740,0
20240704,115700,47629570,6740,6740,6740,6740,0
20240704,115600,47629570,6740,6740,6740,6740,0
20240704,115500,47629570,6740,6740,6740,6740,0
20240704,115400,47629570,6740,6740,6740,6740,0
20240704,115300,47629570,6740,6740,6740,6740,0
20240704,115200,47629570,6740,6740,6740,6740,0
20240704,115100,47629570,6740,6740,6740,6740,0
20240704,115000,47629570,6740,6740,6740,6740,0
20240704,114900,47629570,6740,6740,6740,6740,159
20240704,114800,46557910,6780,6780,6780,6780,0
20240704,114700,46557910,6780,6780,6780,6780,0
20240704,114600,46557910,6780,6780,6780,6780,0
20240704,114500,46557910,6780,6780,6780,6780,0
20240704,114400,46557910,6780,6780,6780,6780,0
20240704,114300,46557910,6780,6780,6780,6780,0
20240704,114200,46557910,6780,6780,6780,6780,0
20240704,114100,46557910,6780,6780,6780,6780,0
20240704,114000,46557910,6780,6780,6780,6780,0
20240704,113900,46557910,6780,6780,6780,6780,0
20240704,113800,46557910,6780,6780,6780,6780,0
20240704,113700,46557910,6780,6780,6780,6780,0
20240704,113600,46557910,6780,6780,6780,6780,1
20240704,113500,46551130,6730,6740,6740,6730,477
20240704,113400,43339470,6740,6740,6740,6740,0
20240704,113300,43339470,6740,6740,6740,6740,0
20240704,113200,43339470,6740,6750,6750,6740,100
20240704,113100,42665280,6750,6750,6750,6750,0
20240704,113000,42665280,6750,6750,6750,6750,0
20240704,112900,42665280,6750,6750,6750,6750,0
20240704,112800,42665280,6750,6750,6750,6750,0
20240704,112700,42665280,6750,6750,6750,6750,0
20240704,112600,42665280,6750,6750,6750,6750,1
20240704,112500,42658530,6750,6750,6750,6750,0
20240704,112400,42658530,6750,6750,6750,6750,0
20240704,112300,42658530,6750,6750,6750,6750,0
20240704,112200,42658530,6750,6750,6750,6750,0
20240704,112100,42658530,6750,6750,6750,6750,0
20240704,112000,42658530,6750,6750,6750,6750,0
20240704,111900,42658530,6750,6750,6750,6750,0
20240704,111800,42658530,6750,6750,6750,6750,76
20240704,111700,42145530,6780,6780,6780,6780,0
20240704,111600,42145530,6780,6780,6780,6780,0
20240704,111500,42145530,6780,6780,6780,6780,0
20240704,111400,42145530,6780,6780,6780,6780,0
20240704,111300,42145530,6780,6780,6780,6780,0
20240704,111200,42145530,6780,6780,6780,6780,0
20240704,111100,42145530,6780,6780,6780,6780,0
20240704,111000,42145530,6780,6780,6780,6780,0
20240704,110900,42145530,6780,6780,6780,6780,0
20240704,110800,42145530,6780,6780,6780,6780,0
20240704,110700,42145530,6780,6780,6780,6780,0
20240704,110600,42145530,6780,6780,6780,6780,0
20240704,110500,42145530,6780,6780,6780,6780,0
20240704,110400,42145530,6780,6780,6780,6780,0
20240704,110300,42145530,6780,6780,6780,6780,0
20240704,110200,42145530,6780,6780,6780,6780,0
20240704,110100,42145530,6780,6780,6780,6780,70
20240704,110000,41670930,6780,6780,6780,6780,0
20240704,105900,41670930,6780,6780,6780,6780,0
20240704,105800,41670930,6780,6780,6780,6780,0
20240704,105700,41670930,6780,6780,6780,6780,0
20240704,105600,41670930,6780,6780,6780,6780,0
20240704,105500,41670930,6780,6780,6780,6780,38
20240704,105400,41413290,6780,6780,6780,6780,1
20240704,105300,41406510,6750,6760,6760,6750,357
20240704,105200,38996740,6790,6790,6790,6790,0
20240704,105100,38996740,6790,6790,6790,6790,5
20240704,105000,38962790,6790,6790,6790,6790,1
20240704,104900,38956000,6750,6740,6750,6740,1453
20240704,104800,29151330,6750,6750,6750,6750,1
20240704,104700,29144580,6750,6750,6750,6750,18
20240704,104600,29023080,6750,6750,6750,6750,0
20240704,104500,29023080,6750,6750,6750,6750,630
20240704,104400,24770580,6750,6750,6750,6750,46
20240704,104300,24460080,6750,6770,6770,6750,304
20240704,104200,22407250,6790,6790,6790,6790,0
20240704,104100,22407250,6790,6790,6790,6790,0
20240704,104000,22407250,6790,6790,6790,6790,0
20240704,103900,22407250,6790,6790,6790,6790,0
20240704,103800,22407250,6790,6790,6790,6790,0
20240704,103700,22407250,6790,6790,6790,6790,0
20240704,103600,22407250,6790,6790,6790,6790,0
20240704,103500,22407250,6790,6790,6790,6790,0
20240704,103400,22407250,6790,6790,6790,6790,0
20240704,103300,22407250,6790,6790,6790,6790,0
20240704,103200,22407250,6790,6790,6790,6790,0
20240704,103100,22407250,6790,6790,6790,6790,0
20240704,103000,22407250,6790,6770,6790,6760,41
20240704,102900,22130040,6760,6760,6760,6760,0
20240704,102800,22130040,6760,6760,6760,6760,10
20240704,102700,22062440,6790,6790,6790,6790,1
20240704,102600,22055650,6750,6750,6750,6750,10
20240704,102500,21988150,6750,6750,6750,6750,0
20240704,102400,21988150,6750,6770,6770,6750,38
20240704,102300,21731260,6800,6800,6800,6800,44
20240704,102200,21432060,6800,6800,6800,6800,0
20240704,102100,21432060,6800,6800,6800,6800,0
20240704,102000,21432060,6800,6800,6800,6800,0
20240704,101900,21432060,6800,6800,6800,6800,1
20240704,101800,21425260,6750,6780,6780,6750,32
20240704,101700,21208720,6800,6800,6800,6800,0
20240704,101600,21208720,6800,6800,6800,6800,30
20240704,101500,21004720,6800,6800,6800,6800,1
20240704,101400,20997920,6780,6780,6780,6780,0
20240704,101300,20997920,6780,6780,6780,6780,0
20240704,101200,20997920,6780,6780,6780,6780,0
20240704,101100,20997920,6780,6800,6800,6780,2
20240704,101000,20984340,6800,6800,6800,6800,2
20240704,100900,20970740,6800,6800,6800,6800,0
20240704,100800,20970740,6800,6800,6800,6800,3
20240704,100700,20950340,6800,6800,6800,6800,0
20240704,100600,20950340,6800,6780,6800,6780,2
20240704,100500,20936760,6800,6800,6800,6800,7
20240704,100400,20889160,6800,6800,6800,6800,1
20240704,100300,20882360,6800,6800,6800,6800,0
20240704,100200,20882360,6800,6800,6800,6800,0
20240704,100100,20882360,6800,6800,6800,6800,0
20240704,100000,20882360,6800,6800,6800,6800,0
20240704,095900,20882360,6800,6780,6800,6780,294
20240704,095800,18883320,6780,6780,6780,6780,0
20240704,095700,18883320,6780,6780,6780,6770,157
20240704,095600,17820220,6780,6780,6780,6780,1
20240704,095500,17813440,6780,6780,6780,6780,1
20240704,095400,17806660,6780,6790,6790,6780,28
20240704,095300,17616810,6790,6780,6790,6780,224
20240704,095200,16098080,6780,6780,6780,6780,11
20240704,095100,16023500,6790,6790,6790,6790,0
20240704,095000,16023500,6790,6780,6790,6780,191
20240704,094900,14728510,6790,6790,6790,6790,0
20240704,094800,14728510,6790,6790,6790,6790,1
20240704,094700,14721720,6800,6800,6800,6800,0
20240704,094600,14721720,6800,6800,6800,6800,1
20240704,094500,14714920,6800,6800,6800,6800,0
20240704,094400,14714920,6800,6800,6800,6800,0
20240704,094300,14714920,6800,6800,6800,6800,0
20240704,094200,14714920,6800,6800,6800,6800,0
20240704,094100,14714920,6800,6800,6800,6800,0
20240704,094000,14714920,6800,6800,6800,6800,0
20240704,093900,14714920,6800,6800,6800,6800,0
20240704,093800,14714920,6800,6800,6800,6800,0
20240704,093700,14714920,6800,6800,6800,6800,0
20240704,093600,14714920,6800,6800,6800,6800,0
20240704,093500,14714920,6800,6800,6800,6800,0
20240704,093400,14714920,6800,6800,6800,6800,0
20240704,093300,14714920,6800,6800,6800,6800,7
20240704,093200,14667320,6800,6800,6800,6800,0
20240704,093100,14667320,6800,6800,6800,6800,0
20240704,093000,14667320,6800,6800,6800,6800,0
20240704,092900,14667320,6800,6800,6800,6800,5
20240704,092800,14633320,6800,6800,6800,6800,300
20240704,092700,12593320,6800,6800,6800,6800,0
20240704,092600,12593320,6800,6800,6800,6800,10
20240704,092500,12525320,6790,6790,6790,6790,0
20240704,092400,12525320,6790,6790,6790,6790,0
20240704,092300,12525320,6790,6790,6790,6790,0
20240704,092200,12525320,6790,6790,6790,6790,0
20240704,092100,12525320,6790,6790,6790,6790,3
20240704,092000,12504950,6800,6800,6800,6800,0
20240704,091900,12504950,6800,6800,6800,6800,44
20240704,091800,12205750,6800,6800,6800,6800,0
20240704,091700,12205750,6800,6800,6800,6800,56
20240704,091600,11824950,6800,6800,6800,6790,160
20240704,091500,10737050,6800,6800,6800,6800,10
20240704,091400,10669050,6800,6800,6800,6800,0
20240704,091300,10669050,6800,6800,6800,6800,3
20240704,091200,10648650,6800,6800,6800,6800,1
20240704,091100,10641850,6770,6770,6770,6770,0
20240704,091000,10641850,6770,6770,6770,6770,300
20240704,090900,8610850,6810,6810,6810,6810,1
20240704,090800,8604040,6780,6780,6780,6780,39
20240704,090700,8339620,6780,6810,6810,6780,162
20240704,090600,7240510,6820,6820,6820,6820,0
20240704,090500,7240510,6820,6800,6820,6780,101
20240704,090400,6553750,6800,6800,6800,6800,303
20240704,090300,4493350,6800,6800,6800,6800,0
20240704,090200,4493350,6800,6800,6800,6800,0
20240704,090100,4493350,6800,6800,6800,6800,480
20240704,090000,1229350,6790,6800,6800,6790,181