KissMeData/092460/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,200900,242406850,6980,6980,6980,6980,2366
20240708,200800,242406850,6980,6980,6980,6980,0
20240708,200700,242406850,6980,6980,6980,6980,0
20240708,200600,242406850,6980,6980,6980,6980,0
20240708,200500,242406850,6980,6980,6980,6980,0
20240708,200400,242406850,6980,6980,6980,6980,0
20240708,200300,242406850,6980,6980,6980,6980,0
20240708,200200,242406850,6980,6980,6980,6980,0
20240708,200100,242406850,6980,6980,6980,6980,0
20240708,200000,242406850,6980,6980,6980,6980,0
20240708,195900,242406850,6980,6980,6980,6980,0
20240708,195800,242406850,6980,6980,6980,6980,0
20240708,195700,242406850,6980,6980,6980,6980,0
20240708,195600,242406850,6980,6980,6980,6980,0
20240708,195500,242406850,6980,6980,6980,6980,0
20240708,195400,242406850,6980,6980,6980,6980,0
20240708,195300,242406850,6980,6980,6980,6980,0
20240708,195200,242406850,6980,6980,6980,6980,0
20240708,195100,242406850,6980,6980,6980,6980,0
20240708,195000,242406850,6980,6980,6980,6980,0
20240708,194900,242406850,6980,6980,6980,6980,0
20240708,194800,242406850,6980,6980,6980,6980,0
20240708,194700,242406850,6980,6980,6980,6980,0
20240708,194600,242406850,6980,6980,6980,6980,0
20240708,194500,242406850,6980,6980,6980,6980,0
20240708,194400,242406850,6980,6980,6980,6980,0
20240708,194300,242406850,6980,6980,6980,6980,0
20240708,194200,242406850,6980,6980,6980,6980,0
20240708,194100,242406850,6980,6980,6980,6980,0
20240708,194000,242406850,6980,6980,6980,6980,0
20240708,193900,242406850,6980,6980,6980,6980,2366
20240708,193800,242406850,6980,6980,6980,6980,0
20240708,193700,242406850,6980,6980,6980,6980,0
20240708,193600,242406850,6980,6980,6980,6980,0
20240708,193500,242406850,6980,6980,6980,6980,0
20240708,193400,242406850,6980,6980,6980,6980,0
20240708,193300,242406850,6980,6980,6980,6980,0
20240708,193200,242406850,6980,6980,6980,6980,0
20240708,193100,242406850,6980,6980,6980,6980,0
20240708,193000,242406850,6980,6980,6980,6980,0
20240708,192900,242406850,6980,6980,6980,6980,0
20240708,192800,242406850,6980,6980,6980,6980,0
20240708,192700,242406850,6980,6980,6980,6980,0
20240708,192600,242406850,6980,6980,6980,6980,0
20240708,192500,242406850,6980,6980,6980,6980,0
20240708,192400,242406850,6980,6980,6980,6980,0
20240708,192300,242406850,6980,6980,6980,6980,0
20240708,192200,242406850,6980,6980,6980,6980,0
20240708,192100,242406850,6980,6980,6980,6980,0
20240708,192000,242406850,6980,6980,6980,6980,0
20240708,191900,242406850,6980,6980,6980,6980,0
20240708,191800,242406850,6980,6980,6980,6980,0
20240708,191700,242406850,6980,6980,6980,6980,0
20240708,191600,242406850,6980,6980,6980,6980,0
20240708,191500,242406850,6980,6980,6980,6980,0
20240708,191400,242406850,6980,6980,6980,6980,0
20240708,191300,242406850,6980,6980,6980,6980,0
20240708,191200,242406850,6980,6980,6980,6980,0
20240708,191100,242406850,6980,6980,6980,6980,0
20240708,191000,242406850,6980,6980,6980,6980,0
20240708,190900,242406850,6980,6980,6980,6980,2366
20240708,190800,242406850,6980,6980,6980,6980,0
20240708,190700,242406850,6980,6980,6980,6980,0
20240708,190600,242406850,6980,6980,6980,6980,0
20240708,190500,242406850,6980,6980,6980,6980,0
20240708,190400,242406850,6980,6980,6980,6980,0
20240708,190300,242406850,6980,6980,6980,6980,0
20240708,190200,242406850,6980,6980,6980,6980,0
20240708,190100,242406850,6980,6980,6980,6980,0
20240708,190000,242406850,6980,6980,6980,6980,0
20240708,185900,242406850,6980,6980,6980,6980,0
20240708,185800,242406850,6980,6980,6980,6980,0
20240708,185700,242406850,6980,6980,6980,6980,0
20240708,185600,242406850,6980,6980,6980,6980,0
20240708,185500,242406850,6980,6980,6980,6980,0
20240708,185400,242406850,6980,6980,6980,6980,0
20240708,185300,242406850,6980,6980,6980,6980,0
20240708,185200,242406850,6980,6980,6980,6980,0
20240708,185100,242406850,6980,6980,6980,6980,0
20240708,185000,242406850,6980,6980,6980,6980,0
20240708,184900,242406850,6980,6980,6980,6980,0
20240708,184800,242406850,6980,6980,6980,6980,0
20240708,184700,242406850,6980,6980,6980,6980,0
20240708,184600,242406850,6980,6980,6980,6980,0
20240708,184500,242406850,6980,6980,6980,6980,0
20240708,184400,242406850,6980,6980,6980,6980,0
20240708,184300,242406850,6980,6980,6980,6980,0
20240708,184200,242406850,6980,6980,6980,6980,0
20240708,184100,242406850,6980,6980,6980,6980,0
20240708,184000,242406850,6980,6980,6980,6980,0
20240708,183900,242406850,6980,6980,6980,6980,2366
20240708,183800,242406850,6980,6980,6980,6980,0
20240708,183700,242406850,6980,6980,6980,6980,0
20240708,183600,242406850,6980,6980,6980,6980,0
20240708,183500,242406850,6980,6980,6980,6980,0
20240708,183400,242406850,6980,6980,6980,6980,0
20240708,183300,242406850,6980,6980,6980,6980,0
20240708,183200,242406850,6980,6980,6980,6980,0
20240708,183100,242406850,6980,6980,6980,6980,0
20240708,183000,242406850,6980,6980,6980,6980,0
20240708,182900,242406850,6980,6980,6980,6980,0
20240708,182800,242406850,6980,6980,6980,6980,0
20240708,182700,242406850,6980,6980,6980,6980,0
20240708,182600,242406850,6980,6980,6980,6980,0
20240708,182500,242406850,6980,6980,6980,6980,0
20240708,182400,242406850,6980,6980,6980,6980,0
20240708,182300,242406850,6980,6980,6980,6980,0
20240708,182200,242406850,6980,6980,6980,6980,0
20240708,182100,242406850,6980,6980,6980,6980,0
20240708,182000,242406850,6980,6980,6980,6980,0
20240708,181900,242406850,6980,6980,6980,6980,0
20240708,181800,242406850,6980,6980,6980,6980,0
20240708,181700,242406850,6980,6980,6980,6980,0
20240708,181600,242406850,6980,6980,6980,6980,0
20240708,181500,242406850,6980,6980,6980,6980,0
20240708,181400,242406850,6980,6980,6980,6980,0
20240708,181300,242406850,6980,6980,6980,6980,0
20240708,181200,242406850,6980,6980,6980,6980,0
20240708,181100,242406850,6980,6980,6980,6980,0
20240708,181000,242406850,6980,6980,6980,6980,0
20240708,180900,242406850,6980,6980,6980,6980,2366
20240708,180800,242406850,6980,6980,6980,6980,0
20240708,180700,242406850,6980,6980,6980,6980,0
20240708,180600,242406850,6980,6980,6980,6980,0
20240708,180500,242406850,6980,6980,6980,6980,0
20240708,180400,242406850,6980,6980,6980,6980,0
20240708,180300,242406850,6980,6980,6980,6980,0
20240708,180200,242406850,6980,6980,6980,6980,0
20240708,180100,242406850,6980,6980,6980,6980,0
20240708,180000,242406850,6980,6980,6980,6980,0
20240708,175900,242406850,6980,6980,6980,6980,0
20240708,175800,242406850,6980,6980,6980,6980,0
20240708,175700,242406850,6980,6980,6980,6980,0
20240708,175600,242406850,6980,6980,6980,6980,0
20240708,175500,242406850,6980,6980,6980,6980,0
20240708,175400,242406850,6980,6980,6980,6980,0
20240708,175300,242406850,6980,6980,6980,6980,0
20240708,175200,242406850,6980,6980,6980,6980,0
20240708,175100,242406850,6980,6980,6980,6980,0
20240708,175000,242406850,6980,6980,6980,6980,0
20240708,174900,242406850,6980,6980,6980,6980,0
20240708,174800,242406850,6980,6980,6980,6980,0
20240708,174700,242406850,6980,6980,6980,6980,0
20240708,174600,242406850,6980,6980,6980,6980,0
20240708,174500,242406850,6980,6980,6980,6980,0
20240708,174400,242406850,6980,6980,6980,6980,0
20240708,174300,242406850,6980,6980,6980,6980,0
20240708,174200,242406850,6980,6980,6980,6980,0
20240708,174100,242406850,6980,6980,6980,6980,0
20240708,174000,242406850,6980,6980,6980,6980,0
20240708,173900,242406850,6980,6980,6980,6980,2366
20240708,173800,242406850,6980,6980,6980,6980,0
20240708,173700,242406850,6980,6980,6980,6980,0
20240708,173600,242406850,6980,6980,6980,6980,0
20240708,173500,242406850,6980,6980,6980,6980,0
20240708,173400,242406850,6980,6980,6980,6980,0
20240708,173300,242406850,6980,6980,6980,6980,0
20240708,173200,242406850,6980,6980,6980,6980,0
20240708,173100,242406850,6980,6980,6980,6980,0
20240708,173000,242406850,6980,6980,6980,6980,0
20240708,172900,242406850,6980,6980,6980,6980,0
20240708,172800,242406850,6980,6980,6980,6980,0
20240708,172700,242406850,6980,6980,6980,6980,0
20240708,172600,242406850,6980,6980,6980,6980,0
20240708,172500,242406850,6980,6980,6980,6980,0
20240708,172400,242406850,6980,6980,6980,6980,0
20240708,172300,242406850,6980,6980,6980,6980,0
20240708,172200,242406850,6980,6980,6980,6980,0
20240708,172100,242406850,6980,6980,6980,6980,0
20240708,172000,242406850,6980,6980,6980,6980,0
20240708,171900,242406850,6980,6980,6980,6980,0
20240708,171800,242406850,6980,6980,6980,6980,0
20240708,171700,242406850,6980,6980,6980,6980,0
20240708,171600,242406850,6980,6980,6980,6980,0
20240708,171500,242406850,6980,6980,6980,6980,0
20240708,171400,242406850,6980,6980,6980,6980,0
20240708,171300,242406850,6980,6980,6980,6980,0
20240708,171200,242406850,6980,6980,6980,6980,0
20240708,171100,242406850,6980,6980,6980,6980,0
20240708,171000,242406850,6980,6980,6980,6980,0
20240708,170900,242406850,6980,6980,6980,6980,2366
20240708,170800,242406850,6980,6980,6980,6980,0
20240708,170700,242406850,6980,6980,6980,6980,0
20240708,170600,242406850,6980,6980,6980,6980,0
20240708,170500,242406850,6980,6980,6980,6980,0
20240708,170400,242406850,6980,6980,6980,6980,0
20240708,170300,242406850,6980,6980,6980,6980,0
20240708,170200,242406850,6980,6980,6980,6980,0
20240708,170100,242406850,6980,6980,6980,6980,0
20240708,170000,242406850,6980,6980,6980,6980,0
20240708,165900,242406850,6980,6980,6980,6980,0
20240708,165800,242406850,6980,6980,6980,6980,0
20240708,165700,242406850,6980,6980,6980,6980,0
20240708,165600,242406850,6980,6980,6980,6980,0
20240708,165500,242406850,6980,6980,6980,6980,0
20240708,165400,242406850,6980,6980,6980,6980,0
20240708,165300,242406850,6980,6980,6980,6980,0
20240708,165200,242406850,6980,6980,6980,6980,0
20240708,165100,242406850,6980,6980,6980,6980,0
20240708,165000,242406850,6980,6980,6980,6980,0
20240708,164900,242406850,6980,6980,6980,6980,0
20240708,164800,242406850,6980,6980,6980,6980,0
20240708,164700,242406850,6980,6980,6980,6980,0
20240708,164600,242406850,6980,6980,6980,6980,0
20240708,164500,242406850,6980,6980,6980,6980,0
20240708,164400,242406850,6980,6980,6980,6980,0
20240708,164300,242406850,6980,6980,6980,6980,0
20240708,164200,242406850,6980,6980,6980,6980,0
20240708,164100,242406850,6980,6980,6980,6980,0
20240708,164000,242406850,6980,6980,6980,6980,0
20240708,163900,242406850,6980,6980,6980,6980,2366
20240708,163800,242406850,6980,6980,6980,6980,0
20240708,163700,242406850,6980,6980,6980,6980,0
20240708,163600,242406850,6980,6980,6980,6980,0
20240708,163500,242406850,6980,6980,6980,6980,0
20240708,163400,242406850,6980,6980,6980,6980,0
20240708,163300,242406850,6980,6980,6980,6980,0
20240708,163200,242406850,6980,6980,6980,6980,0
20240708,163100,242406850,6980,6980,6980,6980,0
20240708,163000,242406850,6980,6980,6980,6980,0
20240708,162900,242406850,6980,6980,6980,6980,0
20240708,162800,242406850,6980,6980,6980,6980,0
20240708,162700,242406850,6980,6980,6980,6980,0
20240708,162600,242406850,6980,6980,6980,6980,0
20240708,162500,242406850,6980,6980,6980,6980,0
20240708,162400,242406850,6980,6980,6980,6980,0
20240708,162300,242406850,6980,6980,6980,6980,0
20240708,162200,242406850,6980,6980,6980,6980,0
20240708,162100,242406850,6980,6980,6980,6980,0
20240708,162000,242406850,6980,6980,6980,6980,0
20240708,161900,242406850,6980,6980,6980,6980,0
20240708,161800,242406850,6980,6980,6980,6980,0
20240708,161700,242406850,6980,6980,6980,6980,0
20240708,161600,242406850,6980,6980,6980,6980,0
20240708,161500,242406850,6980,6980,6980,6980,0
20240708,161400,242406850,6980,6980,6980,6980,0
20240708,161300,242406850,6980,6980,6980,6980,0
20240708,161200,242406850,6980,6980,6980,6980,0
20240708,161100,242406850,6980,6980,6980,6980,0
20240708,161000,242406850,6980,6980,6980,6980,0
20240708,160900,242406850,6980,6980,6980,6980,2366
20240708,160800,242406850,6980,6980,6980,6980,0
20240708,160700,242406850,6980,6980,6980,6980,0
20240708,160600,242406850,6980,6980,6980,6980,0
20240708,160500,242406850,6980,6980,6980,6980,0
20240708,160400,242406850,6980,6980,6980,6980,0
20240708,160300,242406850,6980,6980,6980,6980,0
20240708,160200,242406850,6980,6980,6980,6980,0
20240708,160100,242406850,6980,6980,6980,6980,0
20240708,160000,242406850,6980,6980,6980,6980,0
20240708,155900,242406850,6980,6980,6980,6980,0
20240708,155800,242406850,6980,6980,6980,6980,0
20240708,155700,242406850,6980,6980,6980,6980,0
20240708,155600,242406850,6980,6980,6980,6980,0
20240708,155500,242406850,6980,6980,6980,6980,0
20240708,155400,242406850,6980,6980,6980,6980,0
20240708,155300,242406850,6980,6980,6980,6980,0
20240708,155200,242406850,6980,6980,6980,6980,0
20240708,155100,242406850,6980,6980,6980,6980,0
20240708,155000,242406850,6980,6980,6980,6980,0
20240708,154900,242406850,6980,6980,6980,6980,0
20240708,154800,242406850,6980,6980,6980,6980,0
20240708,154700,242406850,6980,6980,6980,6980,0
20240708,154600,242406850,6980,6980,6980,6980,0
20240708,154500,242406850,6980,6980,6980,6980,0
20240708,154400,242406850,6980,6980,6980,6980,0
20240708,154300,242406850,6980,6980,6980,6980,0
20240708,154200,242406850,6980,6980,6980,6980,0
20240708,154100,242406850,6980,6980,6980,6980,0
20240708,154000,242406850,6980,6980,6980,6980,0
20240708,153900,242406850,6980,6980,6980,6980,2366
20240708,153800,242406850,6980,6980,6980,6980,0
20240708,153700,242406850,6980,6980,6980,6980,0
20240708,153600,242406850,6980,6980,6980,6980,0
20240708,153500,242406850,6980,6980,6980,6980,0
20240708,153400,242406850,6980,6980,6980,6980,0
20240708,153300,242406850,6980,6980,6980,6980,0
20240708,153200,242406850,6980,6980,6980,6980,0
20240708,153100,242406850,6980,6980,6980,6980,0
20240708,153000,242406850,6980,6980,6980,6980,2366
20240708,152900,225892170,7000,7000,7000,7000,0
20240708,152800,225892170,7000,7000,7000,7000,0
20240708,152700,225892170,7000,7000,7000,7000,0
20240708,152600,225892170,7000,7000,7000,7000,0
20240708,152500,225892170,7000,7000,7000,7000,0
20240708,152400,225892170,7000,7000,7000,7000,0
20240708,152300,225892170,7000,7000,7000,7000,0
20240708,152200,225892170,7000,7000,7000,7000,0
20240708,152100,225892170,7000,7000,7000,7000,0
20240708,152000,225892170,7000,7000,7000,7000,0
20240708,151900,225892170,7000,6980,7000,6980,15
20240708,151800,225787430,6990,6990,6990,6990,0
20240708,151700,225787430,6990,6980,6990,6980,97
20240708,151600,225110270,6980,6980,6980,6980,0
20240708,151500,225110270,6980,6980,6980,6980,0
20240708,151400,225110270,6980,6980,6980,6980,0
20240708,151300,225110270,6980,6980,6980,6980,0
20240708,151200,225110270,6980,6980,6980,6980,0
20240708,151100,225110270,6980,6980,6980,6980,0
20240708,151000,225110270,6980,6980,6980,6980,14
20240708,150900,225012550,7000,7000,7000,7000,300
20240708,150800,222912550,7000,7000,7000,7000,0
20240708,150700,222912550,7000,7000,7000,7000,4
20240708,150600,222884550,7000,7000,7000,7000,3
20240708,150500,222863550,7000,7000,7000,7000,0
20240708,150400,222863550,7000,7000,7000,7000,151
20240708,150300,221806550,7000,7000,7000,7000,3
20240708,150200,221785550,7000,7000,7000,7000,0
20240708,150100,221785550,7000,7000,7000,7000,0
20240708,150000,221785550,7000,7000,7000,7000,51
20240708,145900,221428550,7000,7000,7000,7000,0
20240708,145800,221428550,7000,7000,7000,7000,0
20240708,145700,221428550,7000,7000,7000,7000,0
20240708,145600,221428550,7000,7000,7000,7000,0
20240708,145500,221428550,7000,7000,7000,7000,0
20240708,145400,221428550,7000,7000,7000,7000,0
20240708,145300,221428550,7000,7000,7000,7000,0
20240708,145200,221428550,7000,7000,7000,7000,0
20240708,145100,221428550,7000,7000,7000,7000,0
20240708,145000,221428550,7000,7000,7000,7000,0
20240708,144900,221428550,7000,7000,7000,7000,1
20240708,144800,221421550,6990,6990,6990,6990,0
20240708,144700,221421550,6990,6990,6990,6990,0
20240708,144600,221421550,6990,6990,6990,6990,0
20240708,144500,221421550,6990,6990,6990,6990,0
20240708,144400,221421550,6990,6990,6990,6990,0
20240708,144300,221421550,6990,6990,6990,6990,0
20240708,144200,221421550,6990,6990,6990,6990,0
20240708,144100,221421550,6990,6990,6990,6990,0
20240708,144000,221421550,6990,6990,6990,6990,0
20240708,143900,221421550,6990,6990,6990,6990,0
20240708,143800,221421550,6990,6990,6990,6990,0
20240708,143700,221421550,6990,6990,6990,6990,1
20240708,143600,221414560,6990,6990,6990,6990,1
20240708,143500,221407570,6990,6990,6990,6990,0
20240708,143400,221407570,6990,6990,6990,6990,0
20240708,143300,221407570,6990,6990,6990,6990,62
20240708,143200,220974190,6990,6990,6990,6990,0
20240708,143100,220974190,6990,6990,6990,6990,1
20240708,143000,220967200,6990,6990,6990,6990,0
20240708,142900,220967200,6990,6990,6990,6990,0
20240708,142800,220967200,6990,6990,6990,6990,0
20240708,142700,220967200,6990,6990,6990,6990,0
20240708,142600,220967200,6990,6990,6990,6990,2
20240708,142500,220953220,6960,6960,6960,6960,2
20240708,142400,220939300,6970,6970,6970,6970,0
20240708,142300,220939300,6970,6970,6970,6970,361
20240708,142200,218423130,6970,6970,6970,6970,0
20240708,142100,218423130,6970,6970,6970,6970,0
20240708,142000,218423130,6970,6970,6970,6970,0
20240708,141900,218423130,6970,6970,6970,6970,0
20240708,141800,218423130,6970,6990,6990,6970,242
20240708,141700,216736330,6990,6990,6990,6990,0
20240708,141600,216736330,6990,6990,6990,6990,0
20240708,141500,216736330,6990,7000,7000,6990,22
20240708,141400,216582430,6990,6990,6990,6990,0
20240708,141300,216582430,6990,6990,6990,6990,2
20240708,141200,216568450,6990,6990,6990,6990,0
20240708,141100,216568450,6990,6990,6990,6990,0
20240708,141000,216568450,6990,6990,6990,6990,1
20240708,140900,216561460,6990,6990,6990,6990,0
20240708,140800,216561460,6990,6990,6990,6990,0
20240708,140700,216561460,6990,6990,6990,6990,0
20240708,140600,216561460,6990,6990,6990,6990,0
20240708,140500,216561460,6990,6990,6990,6990,42
20240708,140400,216267880,6990,6990,6990,6990,0
20240708,140300,216267880,6990,6990,6990,6990,0
20240708,140200,216267880,6990,6990,6990,6990,6
20240708,140100,216225940,6960,6960,6960,6960,0
20240708,140000,216225940,6960,6960,6960,6960,0
20240708,135900,216225940,6960,6970,6970,6960,79
20240708,135800,215675320,7010,7010,7010,7010,0
20240708,135700,215675320,7010,7010,7010,7010,1
20240708,135600,215668310,6960,6960,6960,6960,0
20240708,135500,215668310,6960,6960,6960,6960,0
20240708,135400,215668310,6960,6960,6960,6960,0
20240708,135300,215668310,6960,6960,6960,6960,0
20240708,135200,215668310,6960,6960,6960,6960,0
20240708,135100,215668310,6960,6960,6960,6960,0
20240708,135000,215668310,6960,6960,6960,6960,0
20240708,134900,215668310,6960,6960,6960,6960,593
20240708,134800,211541030,7010,7010,7010,7010,0
20240708,134700,211541030,7010,7000,7010,7000,11
20240708,134600,211463940,6960,6960,6960,6960,40
20240708,134500,211185540,6960,6960,6960,6960,636
20240708,134400,206758980,6970,6970,6970,6970,450
20240708,134300,203622480,6970,6970,6970,6970,0
20240708,134200,203622480,6970,6970,6970,6970,0
20240708,134100,203622480,6970,6970,6970,6970,2
20240708,134000,203608540,7010,7010,7010,7010,0
20240708,133900,203608540,7010,7010,7010,7010,448
20240708,133800,200468060,7010,7010,7010,7010,2
20240708,133700,200454040,7040,7040,7040,7040,0
20240708,133600,200454040,7040,7040,7040,7040,0
20240708,133500,200454040,7040,7040,7040,7040,0
20240708,133400,200454040,7040,6990,7040,6990,804
20240708,133300,194810460,6960,6960,6960,6960,0
20240708,133200,194810460,6960,6970,6970,6960,1500
20240708,133100,184367440,6990,6990,6990,6990,0
20240708,133000,184367440,6990,6990,6990,6990,0
20240708,132900,184367440,6990,6990,6990,6990,0
20240708,132800,184367440,6990,6990,6990,6990,0
20240708,132700,184367440,6990,6990,6990,6990,0
20240708,132600,184367440,6990,6990,6990,6990,0
20240708,132500,184367440,6990,6990,6990,6990,0
20240708,132400,184367440,6990,6990,6990,6990,10
20240708,132300,184297540,7000,7000,7000,7000,84
20240708,132200,183709540,7000,7000,7000,7000,0
20240708,132100,183709540,7000,7000,7000,7000,0
20240708,132000,183709540,7000,7000,7000,7000,0
20240708,131900,183709540,7000,7000,7000,7000,16
20240708,131800,183597540,7010,7010,7010,7010,0
20240708,131700,183597540,7010,7010,7010,7010,0
20240708,131600,183597540,7010,7010,7010,7010,0
20240708,131500,183597540,7010,7010,7010,7010,0
20240708,131400,183597540,7010,7010,7010,7010,0
20240708,131300,183597540,7010,7010,7010,7010,0
20240708,131200,183597540,7010,7010,7010,7010,0
20240708,131100,183597540,7010,7010,7010,7010,0
20240708,131000,183597540,7010,7010,7010,7010,0
20240708,130900,183597540,7010,7010,7010,7010,0
20240708,130800,183597540,7010,7010,7010,7010,0
20240708,130700,183597540,7010,7010,7010,7010,0
20240708,130600,183597540,7010,7010,7010,7010,1
20240708,130500,183590530,6970,6970,6970,6970,0
20240708,130400,183590530,6970,6970,6970,6970,0
20240708,130300,183590530,6970,6970,6970,6970,0
20240708,130200,183590530,6970,6970,6970,6970,0
20240708,130100,183590530,6970,6970,6970,6970,1
20240708,130000,183583560,6970,6970,6970,6970,0
20240708,125900,183583560,6970,6970,6970,6970,0
20240708,125800,183583560,6970,6970,6970,6970,0
20240708,125700,183583560,6970,6970,6970,6970,0
20240708,125600,183583560,6970,6970,6970,6970,0
20240708,125500,183583560,6970,6970,6970,6970,160
20240708,125400,182468360,6970,6970,6970,6970,0
20240708,125300,182468360,6970,6970,6970,6970,15
20240708,125200,182363810,7040,7030,7040,7030,310
20240708,125100,180181810,7040,7040,7040,7040,0
20240708,125000,180181810,7040,7020,7040,7020,436
20240708,124900,177112490,7020,7020,7020,7020,0
20240708,124800,177112490,7020,7020,7020,7020,500
20240708,124700,173602490,7020,7020,7020,7020,0
20240708,124600,173602490,7020,7020,7020,7020,2
20240708,124500,173588450,7020,7020,7020,7020,0
20240708,124400,173588450,7020,7020,7020,7020,0
20240708,124300,173588450,7020,7020,7020,7020,15
20240708,124200,173483150,7030,6990,7030,6990,1265
20240708,124100,164615180,6990,6990,6990,6990,9
20240708,124000,164552270,6950,6950,6950,6950,0
20240708,123900,164552270,6950,6950,6950,6950,0
20240708,123800,164552270,6950,6950,6950,6950,0
20240708,123700,164552270,6950,6950,6950,6950,0
20240708,123600,164552270,6950,6950,6950,6950,0
20240708,123500,164552270,6950,6950,6950,6950,0
20240708,123400,164552270,6950,6950,6950,6950,0
20240708,123300,164552270,6950,6950,6950,6950,0
20240708,123200,164552270,6950,6950,6950,6950,360
20240708,123100,162050270,6950,6950,6950,6950,0
20240708,123000,162050270,6950,6950,6950,6950,0
20240708,122900,162050270,6950,6950,6950,6950,0
20240708,122800,162050270,6950,6950,6950,6950,0
20240708,122700,162050270,6950,6950,6950,6950,15
20240708,122600,161946020,6950,6950,6950,6950,0
20240708,122500,161946020,6950,6950,6950,6950,0
20240708,122400,161946020,6950,6950,6950,6950,0
20240708,122300,161946020,6950,6950,6950,6950,0
20240708,122200,161946020,6950,6950,6950,6950,0
20240708,122100,161946020,6950,6950,6950,6950,0
20240708,122000,161946020,6950,6950,6950,6950,0
20240708,121900,161946020,6950,6950,6950,6950,0
20240708,121800,161946020,6950,6950,6950,6950,0
20240708,121700,161946020,6950,6950,6950,6950,0
20240708,121600,161946020,6950,6950,6950,6950,0
20240708,121500,161946020,6950,6950,6950,6950,0
20240708,121400,161946020,6950,6950,6950,6950,0
20240708,121300,161946020,6950,6950,6950,6950,0
20240708,121200,161946020,6950,6950,6950,6950,0
20240708,121100,161946020,6950,6950,6950,6950,0
20240708,121000,161946020,6950,6950,6950,6950,0
20240708,120900,161946020,6950,6950,6950,6950,200
20240708,120800,160556020,6950,6950,6950,6950,0
20240708,120700,160556020,6950,6950,6950,6950,0
20240708,120600,160556020,6950,6950,6950,6950,0
20240708,120500,160556020,6950,6950,6950,6950,0
20240708,120400,160556020,6950,6950,6950,6950,0
20240708,120300,160556020,6950,6950,6950,6950,0
20240708,120200,160556020,6950,6950,6950,6950,0
20240708,120100,160556020,6950,6950,6950,6950,1
20240708,120000,160549070,6950,6950,6950,6950,0
20240708,115900,160549070,6950,6950,6950,6950,0
20240708,115800,160549070,6950,6950,6950,6950,0
20240708,115700,160549070,6950,6950,6950,6950,0
20240708,115600,160549070,6950,6960,6960,6950,300
20240708,115500,158464020,7000,7000,7000,7000,0
20240708,115400,158464020,7000,7000,7000,7000,0
20240708,115300,158464020,7000,7000,7000,7000,0
20240708,115200,158464020,7000,7000,7000,7000,0
20240708,115100,158464020,7000,7000,7000,7000,0
20240708,115000,158464020,7000,7000,7000,7000,0
20240708,114900,158464020,7000,7000,7000,7000,0
20240708,114800,158464020,7000,7000,7000,7000,0
20240708,114700,158464020,7000,7000,7000,7000,0
20240708,114600,158464020,7000,7000,7000,7000,0
20240708,114500,158464020,7000,7000,7000,7000,0
20240708,114400,158464020,7000,7000,7000,7000,0
20240708,114300,158464020,7000,7000,7000,7000,0
20240708,114200,158464020,7000,7000,7000,7000,0
20240708,114100,158464020,7000,7000,7000,7000,0
20240708,114000,158464020,7000,7000,7000,7000,0
20240708,113900,158464020,7000,7000,7000,7000,2
20240708,113800,158450020,7000,7000,7000,7000,0
20240708,113700,158450020,7000,7000,7000,7000,0
20240708,113600,158450020,7000,7000,7000,7000,0
20240708,113500,158450020,7000,7000,7000,7000,71
20240708,113400,157953020,6950,6950,6950,6950,0
20240708,113300,157953020,6950,6950,6950,6950,65
20240708,113200,157501270,7000,6990,7000,6990,15
20240708,113100,157396280,7000,7000,7000,7000,0
20240708,113000,157396280,7000,7000,7000,7000,0
20240708,112900,157396280,7000,7000,7000,7000,0
20240708,112800,157396280,7000,7000,7000,7000,0
20240708,112700,157396280,7000,7000,7000,7000,0
20240708,112600,157396280,7000,7000,7000,7000,5
20240708,112500,157361280,7000,7000,7000,7000,0
20240708,112400,157361280,7000,6990,7000,6990,392
20240708,112300,154617390,7000,7000,7000,7000,2
20240708,112200,154603390,7000,6990,7000,6990,304
20240708,112100,152478420,6990,6990,6990,6990,465
20240708,112000,149228070,7000,6960,7000,6960,4166
20240708,111900,120168120,6960,6960,6960,6960,0
20240708,111800,120168120,6960,6960,6960,6960,1
20240708,111700,120161160,6960,6960,6960,6960,6
20240708,111600,120119400,6960,6960,6960,6960,7
20240708,111500,120070680,6960,6960,6960,6960,0
20240708,111400,120070680,6960,6960,6960,6960,0
20240708,111300,120070680,6960,6960,6960,6960,0
20240708,111200,120070680,6960,6960,6960,6960,0
20240708,111100,120070680,6960,6960,6960,6960,0
20240708,111000,120070680,6960,6960,6960,6960,0
20240708,110900,120070680,6960,6960,6960,6960,0
20240708,110800,120070680,6960,6960,6960,6960,0
20240708,110700,120070680,6960,6960,6960,6960,0
20240708,110600,120070680,6960,6960,6960,6960,298
20240708,110500,117996600,6930,6930,6930,6930,56
20240708,110400,117608520,6940,6950,6950,6940,114
20240708,110300,116817260,6950,6950,6950,6950,0
20240708,110200,116817260,6950,6950,6950,6950,1
20240708,110100,116810310,6960,6960,6960,6960,0
20240708,110000,116810310,6960,6960,6960,6960,0
20240708,105900,116810310,6960,6960,6960,6960,0
20240708,105800,116810310,6960,6960,6960,6960,20
20240708,105700,116671110,6960,6960,6960,6960,0
20240708,105600,116671110,6960,6960,6960,6960,1
20240708,105500,116664150,6960,6960,6960,6960,0
20240708,105400,116664150,6960,6960,6960,6960,0
20240708,105300,116664150,6960,6960,6960,6960,1
20240708,105200,116657190,6950,6950,6950,6950,1
20240708,105100,116650240,6950,6950,6950,6950,120
20240708,105000,115816240,6950,6950,6950,6950,0
20240708,104900,115816240,6950,6950,6950,6950,0
20240708,104800,115816240,6950,6950,6950,6950,0
20240708,104700,115816240,6950,6950,6950,6950,10
20240708,104600,115746740,6960,6960,6960,6960,0
20240708,104500,115746740,6960,6960,6960,6960,50
20240708,104400,115398740,6960,6960,6960,6960,0
20240708,104300,115398740,6960,6960,6960,6960,3
20240708,104200,115377860,6960,6960,6960,6960,0
20240708,104100,115377860,6960,6960,6960,6960,0
20240708,104000,115377860,6960,6960,6960,6960,15
20240708,103900,115273460,6960,6960,6960,6960,0
20240708,103800,115273460,6960,6960,6960,6960,0
20240708,103700,115273460,6960,6960,6960,6960,0
20240708,103600,115273460,6960,6960,6960,6960,10
20240708,103500,115203860,6960,6960,6960,6960,0
20240708,103400,115203860,6960,6960,6960,6960,0
20240708,103300,115203860,6960,6960,6960,6960,702
20240708,103200,110317940,6960,6960,6960,6960,0
20240708,103100,110317940,6960,6960,6960,6960,6
20240708,103000,110276180,6950,6950,6950,6950,0
20240708,102900,110276180,6950,6950,6950,6950,1000
20240708,102800,103326180,6950,6950,6950,6950,0
20240708,102700,103326180,6950,6950,6950,6950,0
20240708,102600,103326180,6950,6950,6950,6950,6
20240708,102500,103284480,6950,6950,6950,6950,0
20240708,102400,103284480,6950,6950,6950,6950,0
20240708,102300,103284480,6950,6950,6950,6950,0
20240708,102200,103284480,6950,6950,6950,6950,28
20240708,102100,103089880,6950,6950,6950,6950,0
20240708,102000,103089880,6950,6950,6950,6950,50
20240708,101900,102742380,6950,6950,6950,6950,0
20240708,101800,102742380,6950,6950,6950,6950,1
20240708,101700,102735430,6950,6950,6950,6950,425
20240708,101600,99781680,6900,6900,6900,6900,0
20240708,101500,99781680,6900,6950,6950,6900,1009
20240708,101400,92818910,6950,6950,6950,6950,0
20240708,101300,92818910,6950,6950,6950,6950,0
20240708,101200,92818910,6950,6950,6950,6950,0
20240708,101100,92818910,6950,6950,6950,6950,443
20240708,101000,89740060,6950,6950,6950,6950,2
20240708,100900,89726160,6970,6970,6970,6970,0
20240708,100800,89726160,6970,6970,6970,6970,0
20240708,100700,89726160,6970,6970,6970,6970,0
20240708,100600,89726160,6970,6970,6970,6970,1
20240708,100500,89719190,6970,6960,6970,6960,7
20240708,100400,89670460,6970,6960,6970,6960,1784
20240708,100300,77243110,6910,6910,6910,6910,77
20240708,100200,76711040,6960,6960,6960,6960,56
20240708,100100,76321280,6950,6950,6950,6950,545
20240708,100000,72533530,6940,6940,6940,6940,333
20240708,095900,70222510,6920,6920,6920,6920,45
20240708,095800,69911110,6930,6930,6930,6930,0
20240708,095700,69911110,6930,6930,6930,6930,1
20240708,095600,69904180,6870,6870,6870,6870,76
20240708,095500,69382060,6930,6930,6930,6930,505
20240708,095400,65882410,6920,6920,6920,6920,0
20240708,095300,65882410,6920,6910,6920,6910,800
20240708,095200,60349790,6910,6910,6910,6910,0
20240708,095100,60349790,6910,6910,6910,6910,0
20240708,095000,60349790,6910,6910,6910,6910,0
20240708,094900,60349790,6910,6910,6910,6910,0
20240708,094800,60349790,6910,6860,6910,6850,400
20240708,094700,57597410,6910,6910,6910,6910,500
20240708,094600,54142410,6910,6910,6910,6910,0
20240708,094500,54142410,6910,6910,6910,6910,524
20240708,094400,50521570,6900,6900,6900,6900,1000
20240708,094300,43621570,6900,6900,6900,6900,0
20240708,094200,43621570,6900,6850,6900,6850,71
20240708,094100,43132470,6900,6880,6900,6880,1224
20240708,094000,34689930,6890,6890,6890,6890,0
20240708,093900,34689930,6890,6890,6890,6890,0
20240708,093800,34689930,6890,6890,6890,6890,0
20240708,093700,34689930,6890,6890,6890,6890,0
20240708,093600,34689930,6890,6890,6890,6890,0
20240708,093500,34689930,6890,6900,6900,6890,103
20240708,093400,33980230,6900,6870,6900,6870,19
20240708,093300,33849400,6830,6830,6830,6830,6
20240708,093200,33808420,6870,6870,6870,6870,3
20240708,093100,33787810,6870,6870,6870,6870,0
20240708,093000,33787810,6870,6870,6870,6870,100
20240708,092900,33100810,6870,6850,6870,6840,297
20240708,092800,31068810,6910,6910,6910,6910,0
20240708,092700,31068810,6910,6910,6910,6910,0
20240708,092600,31068810,6910,6910,6910,6910,0
20240708,092500,31068810,6910,6910,6910,6910,0
20240708,092400,31068810,6910,6910,6910,6910,0
20240708,092300,31068810,6910,6910,6910,6910,0
20240708,092200,31068810,6910,6910,6910,6910,0
20240708,092100,31068810,6910,6910,6910,6910,0
20240708,092000,31068810,6910,6910,6910,6910,10
20240708,091900,30999710,6910,6840,6910,6840,218
20240708,091800,29495980,6890,6840,6890,6840,182
20240708,091700,28247150,6890,6830,6890,6830,979
20240708,091600,21560410,6910,6910,6910,6910,0
20240708,091500,21560410,6910,6910,6910,6910,0
20240708,091400,21560410,6910,6900,6910,6900,116
20240708,091300,20759540,6900,6900,6900,6900,20
20240708,091200,20621540,6900,6900,6900,6900,0
20240708,091100,20621540,6900,6830,6900,6830,501
20240708,091000,17199640,6830,6830,6830,6830,0
20240708,090900,17199640,6830,6830,6830,6830,0
20240708,090800,17199640,6830,6830,6830,6830,1
20240708,090700,17192810,6940,6870,6940,6870,234
20240708,090600,15579160,6880,6870,6880,6870,15
20240708,090500,15476000,6830,6830,6830,6830,0
20240708,090400,15476000,6830,6830,6830,6830,1
20240708,090300,15469170,6800,6800,6800,6800,0
20240708,090200,15469170,6800,6800,6800,6800,0
20240708,090100,15469170,6800,6800,6800,6800,500
20240708,090000,12069170,6810,6800,6810,6800,1773