KissMeData/451760/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,215400,885577660,13120,13120,13120,13120,805
20240708,215300,885577660,13120,13120,13120,13120,0
20240708,215200,885577660,13120,13120,13120,13120,0
20240708,215100,885577660,13120,13120,13120,13120,0
20240708,215000,885577660,13120,13120,13120,13120,0
20240708,214900,885577660,13120,13120,13120,13120,0
20240708,214800,885577660,13120,13120,13120,13120,0
20240708,214700,885577660,13120,13120,13120,13120,0
20240708,214600,885577660,13120,13120,13120,13120,0
20240708,214500,885577660,13120,13120,13120,13120,0
20240708,214400,885577660,13120,13120,13120,13120,0
20240708,214300,885577660,13120,13120,13120,13120,0
20240708,214200,885577660,13120,13120,13120,13120,0
20240708,214100,885577660,13120,13120,13120,13120,0
20240708,214000,885577660,13120,13120,13120,13120,0
20240708,213900,885577660,13120,13120,13120,13120,0
20240708,213800,885577660,13120,13120,13120,13120,0
20240708,213700,885577660,13120,13120,13120,13120,0
20240708,213600,885577660,13120,13120,13120,13120,0
20240708,213500,885577660,13120,13120,13120,13120,0
20240708,213400,885577660,13120,13120,13120,13120,0
20240708,213300,885577660,13120,13120,13120,13120,0
20240708,213200,885577660,13120,13120,13120,13120,0
20240708,213100,885577660,13120,13120,13120,13120,0
20240708,213000,885577660,13120,13120,13120,13120,0
20240708,212900,885577660,13120,13120,13120,13120,0
20240708,212800,885577660,13120,13120,13120,13120,0
20240708,212700,885577660,13120,13120,13120,13120,0
20240708,212600,885577660,13120,13120,13120,13120,0
20240708,212500,885577660,13120,13120,13120,13120,0
20240708,212400,885577660,13120,13120,13120,13120,805
20240708,212300,885577660,13120,13120,13120,13120,0
20240708,212200,885577660,13120,13120,13120,13120,0
20240708,212100,885577660,13120,13120,13120,13120,0
20240708,212000,885577660,13120,13120,13120,13120,0
20240708,211900,885577660,13120,13120,13120,13120,0
20240708,211800,885577660,13120,13120,13120,13120,0
20240708,211700,885577660,13120,13120,13120,13120,0
20240708,211600,885577660,13120,13120,13120,13120,0
20240708,211500,885577660,13120,13120,13120,13120,0
20240708,211400,885577660,13120,13120,13120,13120,0
20240708,211300,885577660,13120,13120,13120,13120,0
20240708,211200,885577660,13120,13120,13120,13120,0
20240708,211100,885577660,13120,13120,13120,13120,0
20240708,211000,885577660,13120,13120,13120,13120,0
20240708,210900,885577660,13120,13120,13120,13120,0
20240708,210800,885577660,13120,13120,13120,13120,0
20240708,210700,885577660,13120,13120,13120,13120,0
20240708,210600,885577660,13120,13120,13120,13120,0
20240708,210500,885577660,13120,13120,13120,13120,0
20240708,210400,885577660,13120,13120,13120,13120,0
20240708,210300,885577660,13120,13120,13120,13120,0
20240708,210200,885577660,13120,13120,13120,13120,0
20240708,210100,885577660,13120,13120,13120,13120,0
20240708,210000,885577660,13120,13120,13120,13120,0
20240708,205900,885577660,13120,13120,13120,13120,0
20240708,205800,885577660,13120,13120,13120,13120,0
20240708,205700,885577660,13120,13120,13120,13120,0
20240708,205600,885577660,13120,13120,13120,13120,0
20240708,205500,885577660,13120,13120,13120,13120,0
20240708,205400,885577660,13120,13120,13120,13120,805
20240708,205300,885577660,13120,13120,13120,13120,0
20240708,205200,885577660,13120,13120,13120,13120,0
20240708,205100,885577660,13120,13120,13120,13120,0
20240708,205000,885577660,13120,13120,13120,13120,0
20240708,204900,885577660,13120,13120,13120,13120,0
20240708,204800,885577660,13120,13120,13120,13120,0
20240708,204700,885577660,13120,13120,13120,13120,0
20240708,204600,885577660,13120,13120,13120,13120,0
20240708,204500,885577660,13120,13120,13120,13120,0
20240708,204400,885577660,13120,13120,13120,13120,0
20240708,204300,885577660,13120,13120,13120,13120,0
20240708,204200,885577660,13120,13120,13120,13120,0
20240708,204100,885577660,13120,13120,13120,13120,0
20240708,204000,885577660,13120,13120,13120,13120,0
20240708,203900,885577660,13120,13120,13120,13120,0
20240708,203800,885577660,13120,13120,13120,13120,0
20240708,203700,885577660,13120,13120,13120,13120,0
20240708,203600,885577660,13120,13120,13120,13120,0
20240708,203500,885577660,13120,13120,13120,13120,0
20240708,203400,885577660,13120,13120,13120,13120,0
20240708,203300,885577660,13120,13120,13120,13120,0
20240708,203200,885577660,13120,13120,13120,13120,0
20240708,203100,885577660,13120,13120,13120,13120,0
20240708,203000,885577660,13120,13120,13120,13120,0
20240708,202900,885577660,13120,13120,13120,13120,0
20240708,202800,885577660,13120,13120,13120,13120,0
20240708,202700,885577660,13120,13120,13120,13120,0
20240708,202600,885577660,13120,13120,13120,13120,0
20240708,202500,885577660,13120,13120,13120,13120,0
20240708,202400,885577660,13120,13120,13120,13120,805
20240708,202300,885577660,13120,13120,13120,13120,0
20240708,202200,885577660,13120,13120,13120,13120,0
20240708,202100,885577660,13120,13120,13120,13120,0
20240708,202000,885577660,13120,13120,13120,13120,0
20240708,201900,885577660,13120,13120,13120,13120,0
20240708,201800,885577660,13120,13120,13120,13120,0
20240708,201700,885577660,13120,13120,13120,13120,0
20240708,201600,885577660,13120,13120,13120,13120,0
20240708,201500,885577660,13120,13120,13120,13120,0
20240708,201400,885577660,13120,13120,13120,13120,0
20240708,201300,885577660,13120,13120,13120,13120,0
20240708,201200,885577660,13120,13120,13120,13120,0
20240708,201100,885577660,13120,13120,13120,13120,0
20240708,201000,885577660,13120,13120,13120,13120,0
20240708,200900,885577660,13120,13120,13120,13120,0
20240708,200800,885577660,13120,13120,13120,13120,0
20240708,200700,885577660,13120,13120,13120,13120,0
20240708,200600,885577660,13120,13120,13120,13120,0
20240708,200500,885577660,13120,13120,13120,13120,0
20240708,200400,885577660,13120,13120,13120,13120,0
20240708,200300,885577660,13120,13120,13120,13120,0
20240708,200200,885577660,13120,13120,13120,13120,0
20240708,200100,885577660,13120,13120,13120,13120,0
20240708,200000,885577660,13120,13120,13120,13120,0
20240708,195900,885577660,13120,13120,13120,13120,0
20240708,195800,885577660,13120,13120,13120,13120,0
20240708,195700,885577660,13120,13120,13120,13120,0
20240708,195600,885577660,13120,13120,13120,13120,0
20240708,195500,885577660,13120,13120,13120,13120,0
20240708,195400,885577660,13120,13120,13120,13120,805
20240708,195300,885577660,13120,13120,13120,13120,0
20240708,195200,885577660,13120,13120,13120,13120,0
20240708,195100,885577660,13120,13120,13120,13120,0
20240708,195000,885577660,13120,13120,13120,13120,0
20240708,194900,885577660,13120,13120,13120,13120,0
20240708,194800,885577660,13120,13120,13120,13120,0
20240708,194700,885577660,13120,13120,13120,13120,0
20240708,194600,885577660,13120,13120,13120,13120,0
20240708,194500,885577660,13120,13120,13120,13120,0
20240708,194400,885577660,13120,13120,13120,13120,0
20240708,194300,885577660,13120,13120,13120,13120,0
20240708,194200,885577660,13120,13120,13120,13120,0
20240708,194100,885577660,13120,13120,13120,13120,0
20240708,194000,885577660,13120,13120,13120,13120,0
20240708,193900,885577660,13120,13120,13120,13120,0
20240708,193800,885577660,13120,13120,13120,13120,0
20240708,193700,885577660,13120,13120,13120,13120,0
20240708,193600,885577660,13120,13120,13120,13120,0
20240708,193500,885577660,13120,13120,13120,13120,0
20240708,193400,885577660,13120,13120,13120,13120,0
20240708,193300,885577660,13120,13120,13120,13120,0
20240708,193200,885577660,13120,13120,13120,13120,0
20240708,193100,885577660,13120,13120,13120,13120,0
20240708,193000,885577660,13120,13120,13120,13120,0
20240708,192900,885577660,13120,13120,13120,13120,0
20240708,192800,885577660,13120,13120,13120,13120,0
20240708,192700,885577660,13120,13120,13120,13120,0
20240708,192600,885577660,13120,13120,13120,13120,0
20240708,192500,885577660,13120,13120,13120,13120,0
20240708,192400,885577660,13120,13120,13120,13120,805
20240708,192300,885577660,13120,13120,13120,13120,0
20240708,192200,885577660,13120,13120,13120,13120,0
20240708,192100,885577660,13120,13120,13120,13120,0
20240708,192000,885577660,13120,13120,13120,13120,0
20240708,191900,885577660,13120,13120,13120,13120,0
20240708,191800,885577660,13120,13120,13120,13120,0
20240708,191700,885577660,13120,13120,13120,13120,0
20240708,191600,885577660,13120,13120,13120,13120,0
20240708,191500,885577660,13120,13120,13120,13120,0
20240708,191400,885577660,13120,13120,13120,13120,0
20240708,191300,885577660,13120,13120,13120,13120,0
20240708,191200,885577660,13120,13120,13120,13120,0
20240708,191100,885577660,13120,13120,13120,13120,0
20240708,191000,885577660,13120,13120,13120,13120,0
20240708,190900,885577660,13120,13120,13120,13120,0
20240708,190800,885577660,13120,13120,13120,13120,0
20240708,190700,885577660,13120,13120,13120,13120,0
20240708,190600,885577660,13120,13120,13120,13120,0
20240708,190500,885577660,13120,13120,13120,13120,0
20240708,190400,885577660,13120,13120,13120,13120,0
20240708,190300,885577660,13120,13120,13120,13120,0
20240708,190200,885577660,13120,13120,13120,13120,0
20240708,190100,885577660,13120,13120,13120,13120,0
20240708,190000,885577660,13120,13120,13120,13120,0
20240708,185900,885577660,13120,13120,13120,13120,0
20240708,185800,885577660,13120,13120,13120,13120,0
20240708,185700,885577660,13120,13120,13120,13120,0
20240708,185600,885577660,13120,13120,13120,13120,0
20240708,185500,885577660,13120,13120,13120,13120,0
20240708,185400,885577660,13120,13120,13120,13120,805
20240708,185300,885577660,13120,13120,13120,13120,0
20240708,185200,885577660,13120,13120,13120,13120,0
20240708,185100,885577660,13120,13120,13120,13120,0
20240708,185000,885577660,13120,13120,13120,13120,0
20240708,184900,885577660,13120,13120,13120,13120,0
20240708,184800,885577660,13120,13120,13120,13120,0
20240708,184700,885577660,13120,13120,13120,13120,0
20240708,184600,885577660,13120,13120,13120,13120,0
20240708,184500,885577660,13120,13120,13120,13120,0
20240708,184400,885577660,13120,13120,13120,13120,0
20240708,184300,885577660,13120,13120,13120,13120,0
20240708,184200,885577660,13120,13120,13120,13120,0
20240708,184100,885577660,13120,13120,13120,13120,0
20240708,184000,885577660,13120,13120,13120,13120,0
20240708,183900,885577660,13120,13120,13120,13120,0
20240708,183800,885577660,13120,13120,13120,13120,0
20240708,183700,885577660,13120,13120,13120,13120,0
20240708,183600,885577660,13120,13120,13120,13120,0
20240708,183500,885577660,13120,13120,13120,13120,0
20240708,183400,885577660,13120,13120,13120,13120,0
20240708,183300,885577660,13120,13120,13120,13120,0
20240708,183200,885577660,13120,13120,13120,13120,0
20240708,183100,885577660,13120,13120,13120,13120,0
20240708,183000,885577660,13120,13120,13120,13120,0
20240708,182900,885577660,13120,13120,13120,13120,0
20240708,182800,885577660,13120,13120,13120,13120,0
20240708,182700,885577660,13120,13120,13120,13120,0
20240708,182600,885577660,13120,13120,13120,13120,0
20240708,182500,885577660,13120,13120,13120,13120,0
20240708,182400,885577660,13120,13120,13120,13120,805
20240708,182300,885577660,13120,13120,13120,13120,0
20240708,182200,885577660,13120,13120,13120,13120,0
20240708,182100,885577660,13120,13120,13120,13120,0
20240708,182000,885577660,13120,13120,13120,13120,0
20240708,181900,885577660,13120,13120,13120,13120,0
20240708,181800,885577660,13120,13120,13120,13120,0
20240708,181700,885577660,13120,13120,13120,13120,0
20240708,181600,885577660,13120,13120,13120,13120,0
20240708,181500,885577660,13120,13120,13120,13120,0
20240708,181400,885577660,13120,13120,13120,13120,0
20240708,181300,885577660,13120,13120,13120,13120,0
20240708,181200,885577660,13120,13120,13120,13120,0
20240708,181100,885577660,13120,13120,13120,13120,0
20240708,181000,885577660,13120,13120,13120,13120,0
20240708,180900,885577660,13120,13120,13120,13120,0
20240708,180800,885577660,13120,13120,13120,13120,0
20240708,180700,885577660,13120,13120,13120,13120,0
20240708,180600,885577660,13120,13120,13120,13120,0
20240708,180500,885577660,13120,13120,13120,13120,0
20240708,180400,885577660,13120,13120,13120,13120,0
20240708,180300,885577660,13120,13120,13120,13120,0
20240708,180200,885577660,13120,13120,13120,13120,0
20240708,180100,885577660,13120,13120,13120,13120,0
20240708,180000,885577660,13120,13120,13120,13120,0
20240708,175900,885577660,13120,13120,13120,13120,0
20240708,175800,885577660,13120,13120,13120,13120,0
20240708,175700,885577660,13120,13120,13120,13120,0
20240708,175600,885577660,13120,13120,13120,13120,0
20240708,175500,885577660,13120,13120,13120,13120,0
20240708,175400,885577660,13120,13120,13120,13120,805
20240708,175300,885577660,13120,13120,13120,13120,0
20240708,175200,885577660,13120,13120,13120,13120,0
20240708,175100,885577660,13120,13120,13120,13120,0
20240708,175000,885577660,13120,13120,13120,13120,0
20240708,174900,885577660,13120,13120,13120,13120,0
20240708,174800,885577660,13120,13120,13120,13120,0
20240708,174700,885577660,13120,13120,13120,13120,0
20240708,174600,885577660,13120,13120,13120,13120,0
20240708,174500,885577660,13120,13120,13120,13120,0
20240708,174400,885577660,13120,13120,13120,13120,0
20240708,174300,885577660,13120,13120,13120,13120,0
20240708,174200,885577660,13120,13120,13120,13120,0
20240708,174100,885577660,13120,13120,13120,13120,0
20240708,174000,885577660,13120,13120,13120,13120,0
20240708,173900,885577660,13120,13120,13120,13120,0
20240708,173800,885577660,13120,13120,13120,13120,0
20240708,173700,885577660,13120,13120,13120,13120,0
20240708,173600,885577660,13120,13120,13120,13120,0
20240708,173500,885577660,13120,13120,13120,13120,0
20240708,173400,885577660,13120,13120,13120,13120,0
20240708,173300,885577660,13120,13120,13120,13120,0
20240708,173200,885577660,13120,13120,13120,13120,0
20240708,173100,885577660,13120,13120,13120,13120,0
20240708,173000,885577660,13120,13120,13120,13120,0
20240708,172900,885577660,13120,13120,13120,13120,0
20240708,172800,885577660,13120,13120,13120,13120,0
20240708,172700,885577660,13120,13120,13120,13120,0
20240708,172600,885577660,13120,13120,13120,13120,0
20240708,172500,885577660,13120,13120,13120,13120,0
20240708,172400,885577660,13120,13120,13120,13120,805
20240708,172300,885577660,13120,13120,13120,13120,0
20240708,172200,885577660,13120,13120,13120,13120,0
20240708,172100,885577660,13120,13120,13120,13120,0
20240708,172000,885577660,13120,13120,13120,13120,0
20240708,171900,885577660,13120,13120,13120,13120,0
20240708,171800,885577660,13120,13120,13120,13120,0
20240708,171700,885577660,13120,13120,13120,13120,0
20240708,171600,885577660,13120,13120,13120,13120,0
20240708,171500,885577660,13120,13120,13120,13120,0
20240708,171400,885577660,13120,13120,13120,13120,0
20240708,171300,885577660,13120,13120,13120,13120,0
20240708,171200,885577660,13120,13120,13120,13120,0
20240708,171100,885577660,13120,13120,13120,13120,0
20240708,171000,885577660,13120,13120,13120,13120,0
20240708,170900,885577660,13120,13120,13120,13120,0
20240708,170800,885577660,13120,13120,13120,13120,0
20240708,170700,885577660,13120,13120,13120,13120,0
20240708,170600,885577660,13120,13120,13120,13120,0
20240708,170500,885577660,13120,13120,13120,13120,0
20240708,170400,885577660,13120,13120,13120,13120,0
20240708,170300,885577660,13120,13120,13120,13120,0
20240708,170200,885577660,13120,13120,13120,13120,0
20240708,170100,885577660,13120,13120,13120,13120,0
20240708,170000,885577660,13120,13120,13120,13120,0
20240708,165900,885577660,13120,13120,13120,13120,0
20240708,165800,885577660,13120,13120,13120,13120,0
20240708,165700,885577660,13120,13120,13120,13120,0
20240708,165600,885577660,13120,13120,13120,13120,0
20240708,165500,885577660,13120,13120,13120,13120,0
20240708,165400,885577660,13120,13120,13120,13120,805
20240708,165300,885577660,13120,13120,13120,13120,0
20240708,165200,885577660,13120,13120,13120,13120,0
20240708,165100,885577660,13120,13120,13120,13120,0
20240708,165000,885577660,13120,13120,13120,13120,0
20240708,164900,885577660,13120,13120,13120,13120,0
20240708,164800,885577660,13120,13120,13120,13120,0
20240708,164700,885577660,13120,13120,13120,13120,0
20240708,164600,885577660,13120,13120,13120,13120,0
20240708,164500,885577660,13120,13120,13120,13120,0
20240708,164400,885577660,13120,13120,13120,13120,0
20240708,164300,885577660,13120,13120,13120,13120,0
20240708,164200,885577660,13120,13120,13120,13120,0
20240708,164100,885577660,13120,13120,13120,13120,0
20240708,164000,885577660,13120,13120,13120,13120,0
20240708,163900,885577660,13120,13120,13120,13120,0
20240708,163800,885577660,13120,13120,13120,13120,0
20240708,163700,885577660,13120,13120,13120,13120,0
20240708,163600,885577660,13120,13120,13120,13120,0
20240708,163500,885577660,13120,13120,13120,13120,0
20240708,163400,885577660,13120,13120,13120,13120,0
20240708,163300,885577660,13120,13120,13120,13120,0
20240708,163200,885577660,13120,13120,13120,13120,0
20240708,163100,885577660,13120,13120,13120,13120,0
20240708,163000,885577660,13120,13120,13120,13120,0
20240708,162900,885577660,13120,13120,13120,13120,0
20240708,162800,885577660,13120,13120,13120,13120,0
20240708,162700,885577660,13120,13120,13120,13120,0
20240708,162600,885577660,13120,13120,13120,13120,0
20240708,162500,885577660,13120,13120,13120,13120,0
20240708,162400,885577660,13120,13120,13120,13120,805
20240708,162300,885577660,13120,13120,13120,13120,0
20240708,162200,885577660,13120,13120,13120,13120,0
20240708,162100,885577660,13120,13120,13120,13120,0
20240708,162000,885577660,13120,13120,13120,13120,0
20240708,161900,885577660,13120,13120,13120,13120,0
20240708,161800,885577660,13120,13120,13120,13120,0
20240708,161700,885577660,13120,13120,13120,13120,0
20240708,161600,885577660,13120,13120,13120,13120,0
20240708,161500,885577660,13120,13120,13120,13120,0
20240708,161400,885577660,13120,13120,13120,13120,0
20240708,161300,885577660,13120,13120,13120,13120,0
20240708,161200,885577660,13120,13120,13120,13120,0
20240708,161100,885577660,13120,13120,13120,13120,0
20240708,161000,885577660,13120,13120,13120,13120,0
20240708,160900,885577660,13120,13120,13120,13120,0
20240708,160800,885577660,13120,13120,13120,13120,0
20240708,160700,885577660,13120,13120,13120,13120,0
20240708,160600,885577660,13120,13120,13120,13120,0
20240708,160500,885577660,13120,13120,13120,13120,0
20240708,160400,885577660,13120,13120,13120,13120,0
20240708,160300,885577660,13120,13120,13120,13120,0
20240708,160200,885577660,13120,13120,13120,13120,0
20240708,160100,885577660,13120,13120,13120,13120,0
20240708,160000,885577660,13120,13120,13120,13120,0
20240708,155900,885577660,13120,13120,13120,13120,0
20240708,155800,885577660,13120,13120,13120,13120,0
20240708,155700,885577660,13120,13120,13120,13120,0
20240708,155600,885577660,13120,13120,13120,13120,0
20240708,155500,885577660,13120,13120,13120,13120,0
20240708,155400,885577660,13120,13120,13120,13120,805
20240708,155300,885577660,13120,13120,13120,13120,0
20240708,155200,885577660,13120,13120,13120,13120,0
20240708,155100,885577660,13120,13120,13120,13120,0
20240708,155000,885577660,13120,13120,13120,13120,0
20240708,154900,885577660,13120,13120,13120,13120,0
20240708,154800,885577660,13120,13120,13120,13120,0
20240708,154700,885577660,13120,13120,13120,13120,0
20240708,154600,885577660,13120,13120,13120,13120,0
20240708,154500,885577660,13120,13120,13120,13120,0
20240708,154400,885577660,13120,13120,13120,13120,0
20240708,154300,885577660,13120,13120,13120,13120,0
20240708,154200,885577660,13120,13120,13120,13120,0
20240708,154100,885577660,13120,13120,13120,13120,0
20240708,154000,885577660,13120,13120,13120,13120,0
20240708,153900,885577660,13120,13120,13120,13120,0
20240708,153800,885577660,13120,13120,13120,13120,0
20240708,153700,885577660,13120,13120,13120,13120,0
20240708,153600,885577660,13120,13120,13120,13120,0
20240708,153500,885577660,13120,13120,13120,13120,0
20240708,153400,885577660,13120,13120,13120,13120,0
20240708,153300,885577660,13120,13120,13120,13120,0
20240708,153200,885577660,13120,13120,13120,13120,0
20240708,153100,885577660,13120,13120,13120,13120,0
20240708,153000,885577660,13120,13120,13120,13120,805
20240708,152900,875016060,13140,13140,13140,13140,0
20240708,152800,875016060,13140,13140,13140,13140,0
20240708,152700,875016060,13140,13140,13140,13140,0
20240708,152600,875016060,13140,13140,13140,13140,0
20240708,152500,875016060,13140,13140,13140,13140,0
20240708,152400,875016060,13140,13140,13140,13140,0
20240708,152300,875016060,13140,13140,13140,13140,0
20240708,152200,875016060,13140,13140,13140,13140,0
20240708,152100,875016060,13140,13140,13140,13140,0
20240708,152000,875016060,13140,13140,13140,13140,0
20240708,151900,875016060,13140,13140,13140,13140,169
20240708,151800,872795400,13070,13070,13140,13070,173
20240708,151700,870530640,13100,13110,13140,13060,128
20240708,151600,868850970,13120,13070,13150,13060,104
20240708,151500,867486050,13070,13100,13110,13060,238
20240708,151400,864370520,13070,13060,13120,13060,160
20240708,151300,862273150,13070,13060,13120,13060,167
20240708,151200,860087600,13060,13060,13130,13060,232
20240708,151100,857050760,13060,13060,13140,13060,502
20240708,151000,850460300,13060,13070,13070,13060,176
20240708,150900,848160070,13060,13050,13120,13050,120
20240708,150800,846586350,13050,13110,13130,13050,325
20240708,150700,842340840,13110,13050,13110,13040,406
20240708,150600,837038290,13100,13040,13120,13040,158
20240708,150500,834974630,13120,13100,13120,13040,122
20240708,150400,833377220,13030,13030,13100,13030,157
20240708,150300,831323140,13030,13050,13110,13030,125
20240708,150200,829692370,13050,13050,13120,13050,125
20240708,150100,828060570,13050,13110,13120,13050,652
20240708,150000,819508890,13110,13100,13120,13030,411
20240708,145900,814137290,13030,13040,13100,13010,2814
20240708,145800,777349960,13040,13040,13040,13010,121
20240708,145700,775775290,13040,13010,13040,13010,179
20240708,145600,773445540,13010,13010,13030,13010,126
20240708,145500,771805640,13010,13020,13030,13010,225
20240708,145400,768877140,13030,13020,13030,13010,147
20240708,145300,766964410,13030,13010,13030,13010,156
20240708,145200,764933760,13010,13010,13010,12990,135
20240708,145100,763177690,12990,13010,13010,12990,100
20240708,145000,761878670,12990,12990,13010,12990,158
20240708,144900,759825750,12990,12990,13010,12990,145
20240708,144800,757941750,12990,13000,13010,12990,98
20240708,144700,756667910,13000,12990,13000,12990,133
20240708,144600,754939950,12990,13020,13020,12990,121
20240708,144500,753365140,13020,13030,13030,13000,134
20240708,144400,751622470,13050,13010,13050,12990,42
20240708,144300,751076540,13010,13010,13010,12990,136
20240708,144200,749309100,13000,13000,13020,12990,125
20240708,144100,747684080,12990,13010,13010,12990,149
20240708,144000,745746340,13010,13020,13020,13000,123
20240708,143900,744145090,13020,13020,13020,12990,145
20240708,143800,742257880,12990,13000,13000,12990,557
20240708,143700,735017850,13000,13020,13040,13000,108
20240708,143600,733611850,13010,13010,13010,13000,125
20240708,143500,731985800,13000,13000,13020,13000,167
20240708,143400,729814180,13000,13010,13010,13000,107
20240708,143300,728423170,13010,13020,13030,13000,117
20240708,143200,726900190,13020,13000,13020,13000,152
20240708,143100,724922250,13010,13020,13020,13000,111
20240708,143000,723477510,13020,13000,13020,13000,304
20240708,142900,719525310,13000,13000,13000,13000,435
20240708,142800,713870310,13030,12990,13030,12990,153
20240708,142700,711878830,12980,12990,13000,12980,205
20240708,142600,709216900,12980,12990,12990,12980,118
20240708,142500,707684180,13000,13000,13000,12990,107
20240708,142400,706293190,12990,13010,13020,12990,156
20240708,142300,704264440,13010,13010,13020,12990,333
20240708,142200,699929480,13010,12990,13010,12980,121
20240708,142100,698356550,12970,12990,13000,12970,144
20240708,142000,696487170,12990,13000,13000,12980,122
20240708,141900,694903410,13000,12980,13000,12980,251
20240708,141800,691642480,12970,12980,12990,12970,136
20240708,141700,689877440,12960,12960,12980,12960,141
20240708,141600,688049020,12970,12960,12970,12950,107
20240708,141500,686662130,12960,12950,12970,12950,135
20240708,141400,684913440,12950,12960,12970,12950,301
20240708,141300,681010680,12960,12960,12970,12950,1059
20240708,141200,667291160,12960,12980,12980,12960,212
20240708,141100,664541320,12980,12980,12990,12960,131
20240708,141000,662842130,12970,12970,12970,12970,116
20240708,140900,661337610,12970,12970,12970,12970,137
20240708,140800,659560720,12970,12980,12990,12970,118
20240708,140700,658030020,12980,12980,12990,12980,198
20240708,140600,655459970,12980,12990,12990,12980,51
20240708,140500,654797720,12990,12980,13000,12980,127
20240708,140400,653148950,12980,12980,12990,12980,115
20240708,140300,651656200,12980,12960,12980,12960,162
20240708,140200,649554160,12960,12970,12990,12960,109
20240708,140100,648140370,12970,12970,12980,12960,111
20240708,140000,646700770,12970,12970,12970,12970,139
20240708,135900,644897940,12990,12980,12990,12970,124
20240708,135800,643289040,12980,12980,13000,12980,417
20240708,135700,637875960,12980,12980,12980,12980,57
20240708,135600,637136100,12980,12990,13010,12980,277
20240708,135500,633537870,12990,12990,12990,12960,1629
20240708,135400,612393460,12990,12990,13020,12990,164
20240708,135300,610261920,12990,13000,13060,12990,129
20240708,135200,608584780,12990,12990,13000,12990,142
20240708,135100,606740140,12990,13000,13000,12990,133
20240708,135000,605011200,13000,13000,13000,13000,107
20240708,134900,603620200,13010,13000,13010,13000,123
20240708,134800,602021060,13000,13000,13010,12990,222
20240708,134700,599135620,13000,12990,13010,12990,17
20240708,134600,598914620,13000,13000,13020,13000,157
20240708,134500,596873380,13010,13000,13010,12990,114
20240708,134400,595391310,13000,13010,13010,13000,117
20240708,134300,593870050,13010,13000,13020,13000,131
20240708,134200,592165690,13000,12990,13010,12990,128
20240708,134100,590502740,13000,12990,13000,12990,107
20240708,134000,589112790,13000,12990,13000,12990,129
20240708,133900,587436800,12990,12990,12990,12990,138
20240708,133800,585644180,12990,12990,12990,12990,99
20240708,133700,584358170,12990,13010,13010,12990,134
20240708,133600,582615640,13010,13000,13010,12990,160
20240708,133500,580536170,13000,13000,13000,13000,164
20240708,133400,578404170,13000,13000,13000,13000,133
20240708,133300,576675170,13000,13000,13000,13000,129
20240708,133200,574998170,13000,13020,13020,13000,123
20240708,133100,573398930,13000,13000,13020,13000,38
20240708,133000,572904760,13000,13000,13000,13000,51
20240708,132900,572241760,13000,13000,13020,13000,109
20240708,132800,570824480,13040,13000,13040,13000,44
20240708,132700,570252350,13000,13010,13010,13000,47
20240708,132600,569641270,13010,13000,13010,13000,35
20240708,132500,569186260,13000,13010,13010,13000,62
20240708,132400,568380000,13010,13000,13010,13000,24
20240708,132300,568067940,13000,13000,13030,13000,63
20240708,132200,567248280,13000,13000,13000,13000,60
20240708,132100,566468280,13010,13000,13020,13000,95
20240708,132000,565233110,13000,13010,13010,13000,40
20240708,131900,564713020,13000,13000,13000,13000,62
20240708,131800,563907020,13000,13000,13000,13000,29
20240708,131700,563530020,13000,13010,13010,13000,38
20240708,131600,563035860,13010,13010,13010,13000,119
20240708,131500,561487950,13010,13010,13010,13010,44
20240708,131400,560915510,13010,13010,13010,13010,27
20240708,131300,560564240,13010,13020,13020,13000,51
20240708,131200,559900960,13000,13000,13030,13000,40
20240708,131100,559380830,13000,13000,13000,13000,63
20240708,131000,558561830,13000,13000,13010,13000,68
20240708,130900,557677770,13000,13010,13010,13000,150
20240708,130800,555726480,13000,13010,13010,13000,81
20240708,130700,554673340,13000,13020,13020,13000,84
20240708,130600,553581260,13000,13020,13020,13000,148
20240708,130500,551654580,13020,13020,13020,13010,52
20240708,130400,550977840,13020,13000,13020,13000,63
20240708,130300,550158050,13000,13010,13030,13000,144
20240708,130200,548284600,13010,13010,13010,13010,101
20240708,130100,546970590,13010,13010,13030,13010,71
20240708,130000,546046690,13010,13010,13040,13010,41
20240708,125900,545512650,13020,13010,13020,13010,97
20240708,125800,544250670,13010,13010,13010,13010,40
20240708,125700,543730270,13010,13020,13020,13010,82
20240708,125600,542663440,13020,13010,13030,13010,100
20240708,125500,541362230,13010,13020,13030,13010,50
20240708,125400,540711480,13020,13020,13020,13020,25
20240708,125300,540385980,13020,13020,13040,13020,127
20240708,125200,538731930,13020,13030,13030,13020,13
20240708,125100,538562590,13030,13030,13050,13030,111
20240708,125000,537115150,13030,13050,13050,13030,550
20240708,124900,529937910,13050,13050,13050,13050,67
20240708,124800,529063560,13050,13050,13050,13050,32
20240708,124700,528645960,13050,13050,13070,13050,63
20240708,124600,527823710,13050,13050,13050,13050,59
20240708,124500,527053760,13050,13050,13050,13050,33
20240708,124400,526623110,13050,13050,13070,13050,55
20240708,124300,525905270,13050,13050,13050,13050,23
20240708,124200,525605120,13050,13050,13050,13050,78
20240708,124100,524587220,13050,13050,13050,13050,35
20240708,124000,524130470,13050,13010,13050,13010,113
20240708,123900,522657300,13010,13020,13020,13010,179
20240708,123800,520327710,13020,13020,13020,13020,68
20240708,123700,519442350,13020,13020,13020,13020,31
20240708,123600,519038730,13020,13020,13030,13020,39
20240708,123500,518530880,13020,13020,13030,13020,61
20240708,123400,517736580,13020,13030,13030,13020,43
20240708,123300,517176590,13040,13040,13040,13020,38
20240708,123200,516681230,13040,13020,13040,13020,52
20240708,123100,516003670,13020,13020,13020,13020,53
20240708,123000,515313610,13020,13030,13040,13020,86
20240708,122900,514192780,13030,13030,13030,13030,26
20240708,122800,513854000,13030,13030,13040,13030,45
20240708,122700,513267570,13030,13020,13030,13020,62
20240708,122600,512459930,13030,13020,13030,13020,35
20240708,122500,512003980,13020,13030,13030,13020,25
20240708,122400,511678360,13040,13040,13040,13020,572
20240708,122300,504220580,13040,13050,13050,13040,45
20240708,122200,503633610,13040,13030,13060,13030,64
20240708,122100,502799000,13040,13030,13040,13030,29
20240708,122000,502420980,13050,13030,13070,13030,47
20240708,121900,501807910,13030,13030,13050,13030,35
20240708,121800,501351750,13030,13020,13040,13020,63
20240708,121700,500531240,13020,13050,13050,13020,38
20240708,121600,500035970,13020,13020,13030,13020,31
20240708,121500,499632340,13020,13020,13020,13020,109
20240708,121400,498213160,13020,13020,13020,13020,25
20240708,121300,497887660,13020,13030,13030,13020,56
20240708,121200,497158400,13030,13020,13030,13020,56
20240708,121100,496429040,13020,13020,13030,13020,38
20240708,121000,495934210,13020,13040,13040,13020,43
20240708,120900,495373860,13040,13030,13040,13020,93
20240708,120800,494162520,13030,13020,13030,13020,65
20240708,120700,493316090,13020,13020,13020,13020,40
20240708,120600,492795290,13020,13020,13020,13020,75
20240708,120500,491818790,13020,13000,13030,13000,53
20240708,120400,491128980,13000,13010,13020,13000,45
20240708,120300,490543750,13000,13010,13020,13000,67
20240708,120200,489671980,13010,13010,13010,13010,22
20240708,120100,489385760,13010,13010,13010,13010,41
20240708,120000,488852350,13010,13010,13010,13010,54
20240708,115900,488149810,13010,13010,13010,13010,25
20240708,115800,487824560,13010,13010,13030,13010,63
20240708,115700,487004630,13010,13020,13040,13010,57
20240708,115600,486262220,13020,13010,13020,13000,43
20240708,115500,485702760,13020,13020,13020,13020,26
20240708,115400,485364240,13020,13020,13030,13020,70
20240708,115300,484452490,13020,13020,13030,13020,40
20240708,115200,483931500,13020,13020,13030,13020,35
20240708,115100,483475620,13020,13010,13030,13010,69
20240708,115000,482577350,13010,13010,13020,13010,171
20240708,114900,480352580,13010,13020,13020,13010,61
20240708,114800,479558580,13020,13020,13020,13020,25
20240708,114700,479233080,13020,13020,13020,13020,64
20240708,114600,478399800,13020,13030,13030,13020,54
20240708,114500,477696550,13030,13030,13030,13030,56
20240708,114400,476966870,13030,13030,13030,13030,27
20240708,114300,476615060,13030,13040,13040,13030,75
20240708,114200,475637230,13040,13040,13050,13040,15
20240708,114100,475441570,13040,13040,13060,13040,58
20240708,114000,474685000,13040,13040,13070,13040,990
20240708,113900,461747410,13040,13030,13040,13030,27
20240708,113800,461395450,13050,13040,13050,13030,243
20240708,113700,458224810,13040,13000,13040,12990,977
20240708,113600,445522470,13000,13000,13000,13000,26
20240708,113500,445184470,13000,13000,13010,13000,67
20240708,113400,444313310,13000,13020,13020,13000,59
20240708,113300,443545880,13020,13010,13030,13000,34
20240708,113200,443103390,13000,13000,13000,13000,113
20240708,113100,441634390,13000,13010,13070,13000,160
20240708,113000,439548680,13000,13020,13020,13000,34
20240708,112900,439106320,13020,13020,13020,13020,53
20240708,112800,438416260,13020,13030,13030,13020,62
20240708,112700,437608650,13040,13040,13040,13040,30
20240708,112600,437217450,13040,13040,13050,13040,36
20240708,112500,436748000,13040,13040,13040,13040,58
20240708,112400,435991680,13040,13090,13090,13040,377
20240708,112300,431067830,13090,13080,13090,13080,61
20240708,112200,430269360,13100,13060,13110,13060,1172
20240708,112100,414915580,13040,13030,13050,13030,184
20240708,112000,412514770,13030,13020,13030,13020,47
20240708,111900,411902670,13020,13030,13050,13010,98
20240708,111800,410626400,13010,13000,13050,13000,657
20240708,111700,402058360,12990,13000,13000,12990,33
20240708,111600,401629590,13000,12990,13020,12990,138
20240708,111500,399835720,12990,12990,13000,12970,36
20240708,111400,399368230,12990,12980,12990,12970,217
20240708,111300,396551740,12980,12990,12990,12980,59
20240708,111200,395785720,12980,12960,12990,12960,49
20240708,111100,395149680,12960,12990,12990,12960,48
20240708,111000,394527110,12960,12970,12990,12960,62
20240708,110900,393722910,12960,12980,12980,12960,15
20240708,110800,393528250,12960,12960,12970,12960,187
20240708,110700,391104600,13000,12940,13000,12930,290
20240708,110600,387347680,12910,12910,12930,12910,194
20240708,110500,384839910,12910,12910,12910,12910,119
20240708,110400,383303620,12910,12910,12920,12910,39
20240708,110300,382800080,12910,12940,12940,12910,34
20240708,110200,382360580,12940,12920,12950,12910,485
20240708,110100,376081560,12920,12910,12920,12910,56
20240708,110000,375358220,12910,12900,12910,12900,149
20240708,105900,373434940,12880,12890,12910,12880,134
20240708,105800,371707370,12890,12890,12900,12890,44
20240708,105700,371140140,12890,12900,12900,12890,22
20240708,105600,370856490,12890,12910,12920,12890,105
20240708,105500,369501930,12910,12890,12910,12890,25
20240708,105400,369179450,12910,12900,12910,12900,424
20240708,105300,363707670,12880,12900,12910,12880,191
20240708,105200,361243700,12890,12890,12900,12890,205
20240708,105100,358600810,12890,12890,12900,12880,31
20240708,105000,358201240,12890,12880,12910,12880,78
20240708,104900,357195700,12920,12880,12920,12880,123
20240708,104800,355607690,12880,12930,12930,12880,1300
20240708,104700,338826990,12930,12930,12940,12930,98
20240708,104600,337559800,12930,12940,12940,12930,32
20240708,104500,337145900,12940,12940,12960,12940,75
20240708,104400,336175370,12940,12960,12960,12930,128
20240708,104300,334519370,12930,12930,12930,12930,2
20240708,104200,334493510,12940,12940,12940,12930,54
20240708,104100,333794860,12940,12940,12940,12940,74
20240708,104000,332837300,12940,12940,12940,12940,46
20240708,103900,332242060,12940,12950,12950,12940,28
20240708,103800,331879610,12950,12940,12950,12940,52
20240708,103700,331206430,12940,12940,12950,12940,30
20240708,103600,330818030,12950,12930,12960,12930,1341
20240708,103500,313452410,12950,12930,12950,12920,85
20240708,103400,312352650,12950,12940,12950,12930,36
20240708,103300,311886670,12930,12930,12950,12930,167
20240708,103200,309727100,12930,12930,12950,12930,209
20240708,103100,307020810,12930,12950,13000,12930,1056
20240708,103000,293299610,12940,12910,12970,12910,68
20240708,102900,292420180,12910,12910,12940,12910,563
20240708,102800,285135880,12910,12900,12910,12900,18
20240708,102700,284903650,12900,12950,12950,12900,101
20240708,102600,283596870,12950,12950,12950,12950,9
20240708,102500,283480320,12950,12970,12970,12950,155
20240708,102400,281470050,12940,12940,12940,12930,14
20240708,102300,281288980,12940,12940,12940,12940,20
20240708,102200,281030180,12970,12970,12970,12970,0
20240708,102100,281030180,12970,12940,12970,12940,80
20240708,102000,279994920,12940,12940,12940,12940,6
20240708,101900,279917280,12940,12940,12940,12940,1
20240708,101800,279904340,12930,12970,12970,12930,222
20240708,101700,277031330,12970,12970,12970,12970,174
20240708,101600,274774550,12970,12970,12970,12970,240
20240708,101500,271661750,12970,12970,12970,12970,10
20240708,101400,271532050,12980,12980,12980,12980,7
20240708,101300,271441190,12980,12990,12990,12970,70
20240708,101200,270533260,12970,12970,12970,12970,0
20240708,101100,270533260,12970,12980,12980,12970,9
20240708,101000,270416520,12990,12990,12990,12990,1
20240708,100900,270403530,12990,12990,12990,12990,28
20240708,100800,270039810,12990,12990,12990,12990,32
20240708,100700,269624130,12980,12970,12980,12970,377
20240708,100600,264734310,12980,13000,13000,12980,35
20240708,100500,264279990,12980,13000,13000,12980,19
20240708,100400,264033310,12970,13010,13010,12970,944
20240708,100300,251779440,13010,13010,13010,13000,17
20240708,100200,251558360,13010,13010,13010,13010,0
20240708,100100,251558360,13010,13010,13010,13010,50
20240708,100000,250907860,13000,13000,13000,13000,11
20240708,095900,250764860,13020,13020,13020,13020,77
20240708,095800,249762320,13020,13020,13020,13020,10
20240708,095700,249632120,13020,13000,13020,13000,30
20240708,095600,249241720,13000,13000,13000,13000,4
20240708,095500,249189720,13000,13000,13000,13000,89
20240708,095400,248032720,13000,13010,13010,13000,101
20240708,095300,246719500,13020,13020,13020,13020,7
20240708,095200,246628360,13020,13020,13020,13010,280
20240708,095100,242982860,13020,13030,13030,13020,71
20240708,095000,242058130,13030,13030,13030,13030,80
20240708,094900,241015730,13030,13030,13030,13010,35
20240708,094800,240559980,13010,13010,13010,13010,10
20240708,094700,240429880,13010,13010,13010,13010,44
20240708,094600,239857440,13010,13010,13010,13010,20
20240708,094500,239597240,13010,13010,13010,13010,12
20240708,094400,239441120,13040,13050,13050,13040,110
20240708,094300,238006700,13060,13080,13080,13060,100
20240708,094200,236700680,13100,13060,13100,13060,338
20240708,094100,232272920,13060,13090,13090,13060,9
20240708,094000,232155200,13090,13030,13090,13010,1667
20240708,093900,210416540,13030,12980,13030,12980,295
20240708,093800,206583490,12990,12990,12990,12990,50
20240708,093700,205933990,12990,12980,13040,12980,1079
20240708,093600,191895740,12980,13000,13000,12980,1000
20240708,093500,178911080,13000,13000,13000,13000,166
20240708,093400,176753080,13000,13010,13010,13000,555
20240708,093300,169538050,13040,13040,13040,13040,1
20240708,093200,169525010,13040,13000,13040,13000,591
20240708,093100,161829510,13010,13010,13010,13000,787
20240708,093000,151591340,13010,13020,13040,13010,106
20240708,092900,150209880,13040,13040,13040,13040,0
20240708,092800,150209880,13040,13030,13100,13030,228
20240708,092700,147237180,13020,12830,13020,12830,3402
20240708,092600,103285760,12820,12830,12830,12820,99
20240708,092500,102016480,12820,12820,12820,12820,179
20240708,092400,99721700,12830,12820,12830,12820,768
20240708,092300,89870760,12820,12830,12830,12820,330
20240708,092200,85640140,12820,12830,12830,12820,1196
20240708,092100,70305530,12830,12840,12840,12830,723
20240708,092000,61027190,12840,12850,12860,12830,577
20240708,091900,53614330,12850,12860,12860,12850,274
20240708,091800,50091320,12860,12860,12860,12860,200
20240708,091700,47519320,12860,12860,12860,12860,81
20240708,091600,46477660,12850,12880,12880,12850,273
20240708,091500,42966010,12900,12900,12900,12900,8
20240708,091400,42862810,12910,12910,12910,12900,121
20240708,091300,41300790,12910,12910,12910,12910,200
20240708,091200,38718790,12910,12910,12910,12910,26
20240708,091100,38383130,12950,12970,12970,12850,125
20240708,091000,36772320,12970,12990,12990,12970,22
20240708,090900,36486650,12990,12990,12990,12990,7
20240708,090800,36395720,12900,12900,12900,12900,455
20240708,090700,30526220,12900,12880,12900,12850,363
20240708,090600,25848500,12880,12880,12880,12880,18
20240708,090500,25616660,12880,12880,12880,12880,18
20240708,090400,25384820,12850,12850,12850,12820,884
20240708,090300,14033580,12840,12880,12880,12820,136
20240708,090200,12288340,12880,12820,12880,12810,27
20240708,090100,11941810,12810,12880,12880,12810,93
20240708,090000,10746800,12900,13000,13000,12900,827