KissMeData/072870/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,195500,231985220,11500,11500,11500,11500,504
20240708,195400,231985220,11500,11500,11500,11500,0
20240708,195300,231985220,11500,11500,11500,11500,0
20240708,195200,231985220,11500,11500,11500,11500,0
20240708,195100,231985220,11500,11500,11500,11500,0
20240708,195000,231985220,11500,11500,11500,11500,0
20240708,194900,231985220,11500,11500,11500,11500,0
20240708,194800,231985220,11500,11500,11500,11500,0
20240708,194700,231985220,11500,11500,11500,11500,0
20240708,194600,231985220,11500,11500,11500,11500,0
20240708,194500,231985220,11500,11500,11500,11500,0
20240708,194400,231985220,11500,11500,11500,11500,0
20240708,194300,231985220,11500,11500,11500,11500,0
20240708,194200,231985220,11500,11500,11500,11500,0
20240708,194100,231985220,11500,11500,11500,11500,0
20240708,194000,231985220,11500,11500,11500,11500,0
20240708,193900,231985220,11500,11500,11500,11500,0
20240708,193800,231985220,11500,11500,11500,11500,0
20240708,193700,231985220,11500,11500,11500,11500,0
20240708,193600,231985220,11500,11500,11500,11500,0
20240708,193500,231985220,11500,11500,11500,11500,0
20240708,193400,231985220,11500,11500,11500,11500,0
20240708,193300,231985220,11500,11500,11500,11500,0
20240708,193200,231985220,11500,11500,11500,11500,0
20240708,193100,231985220,11500,11500,11500,11500,0
20240708,193000,231985220,11500,11500,11500,11500,0
20240708,192900,231985220,11500,11500,11500,11500,0
20240708,192800,231985220,11500,11500,11500,11500,0
20240708,192700,231985220,11500,11500,11500,11500,0
20240708,192600,231985220,11500,11500,11500,11500,0
20240708,192500,231985220,11500,11500,11500,11500,504
20240708,192400,231985220,11500,11500,11500,11500,0
20240708,192300,231985220,11500,11500,11500,11500,0
20240708,192200,231985220,11500,11500,11500,11500,0
20240708,192100,231985220,11500,11500,11500,11500,0
20240708,192000,231985220,11500,11500,11500,11500,0
20240708,191900,231985220,11500,11500,11500,11500,0
20240708,191800,231985220,11500,11500,11500,11500,0
20240708,191700,231985220,11500,11500,11500,11500,0
20240708,191600,231985220,11500,11500,11500,11500,0
20240708,191500,231985220,11500,11500,11500,11500,0
20240708,191400,231985220,11500,11500,11500,11500,0
20240708,191300,231985220,11500,11500,11500,11500,0
20240708,191200,231985220,11500,11500,11500,11500,0
20240708,191100,231985220,11500,11500,11500,11500,0
20240708,191000,231985220,11500,11500,11500,11500,0
20240708,190900,231985220,11500,11500,11500,11500,0
20240708,190800,231985220,11500,11500,11500,11500,0
20240708,190700,231985220,11500,11500,11500,11500,0
20240708,190600,231985220,11500,11500,11500,11500,0
20240708,190500,231985220,11500,11500,11500,11500,0
20240708,190400,231985220,11500,11500,11500,11500,0
20240708,190300,231985220,11500,11500,11500,11500,0
20240708,190200,231985220,11500,11500,11500,11500,0
20240708,190100,231985220,11500,11500,11500,11500,0
20240708,190000,231985220,11500,11500,11500,11500,0
20240708,185900,231985220,11500,11500,11500,11500,0
20240708,185800,231985220,11500,11500,11500,11500,0
20240708,185700,231985220,11500,11500,11500,11500,0
20240708,185600,231985220,11500,11500,11500,11500,0
20240708,185500,231985220,11500,11500,11500,11500,504
20240708,185400,231985220,11500,11500,11500,11500,0
20240708,185300,231985220,11500,11500,11500,11500,0
20240708,185200,231985220,11500,11500,11500,11500,0
20240708,185100,231985220,11500,11500,11500,11500,0
20240708,185000,231985220,11500,11500,11500,11500,0
20240708,184900,231985220,11500,11500,11500,11500,0
20240708,184800,231985220,11500,11500,11500,11500,0
20240708,184700,231985220,11500,11500,11500,11500,0
20240708,184600,231985220,11500,11500,11500,11500,0
20240708,184500,231985220,11500,11500,11500,11500,0
20240708,184400,231985220,11500,11500,11500,11500,0
20240708,184300,231985220,11500,11500,11500,11500,0
20240708,184200,231985220,11500,11500,11500,11500,0
20240708,184100,231985220,11500,11500,11500,11500,0
20240708,184000,231985220,11500,11500,11500,11500,0
20240708,183900,231985220,11500,11500,11500,11500,0
20240708,183800,231985220,11500,11500,11500,11500,0
20240708,183700,231985220,11500,11500,11500,11500,0
20240708,183600,231985220,11500,11500,11500,11500,0
20240708,183500,231985220,11500,11500,11500,11500,0
20240708,183400,231985220,11500,11500,11500,11500,0
20240708,183300,231985220,11500,11500,11500,11500,0
20240708,183200,231985220,11500,11500,11500,11500,0
20240708,183100,231985220,11500,11500,11500,11500,0
20240708,183000,231985220,11500,11500,11500,11500,0
20240708,182900,231985220,11500,11500,11500,11500,0
20240708,182800,231985220,11500,11500,11500,11500,0
20240708,182700,231985220,11500,11500,11500,11500,0
20240708,182600,231985220,11500,11500,11500,11500,0
20240708,182500,231985220,11500,11500,11500,11500,504
20240708,182400,231985220,11500,11500,11500,11500,0
20240708,182300,231985220,11500,11500,11500,11500,0
20240708,182200,231985220,11500,11500,11500,11500,0
20240708,182100,231985220,11500,11500,11500,11500,0
20240708,182000,231985220,11500,11500,11500,11500,0
20240708,181900,231985220,11500,11500,11500,11500,0
20240708,181800,231985220,11500,11500,11500,11500,0
20240708,181700,231985220,11500,11500,11500,11500,0
20240708,181600,231985220,11500,11500,11500,11500,0
20240708,181500,231985220,11500,11500,11500,11500,0
20240708,181400,231985220,11500,11500,11500,11500,0
20240708,181300,231985220,11500,11500,11500,11500,0
20240708,181200,231985220,11500,11500,11500,11500,0
20240708,181100,231985220,11500,11500,11500,11500,0
20240708,181000,231985220,11500,11500,11500,11500,0
20240708,180900,231985220,11500,11500,11500,11500,0
20240708,180800,231985220,11500,11500,11500,11500,0
20240708,180700,231985220,11500,11500,11500,11500,0
20240708,180600,231985220,11500,11500,11500,11500,0
20240708,180500,231985220,11500,11500,11500,11500,0
20240708,180400,231985220,11500,11500,11500,11500,0
20240708,180300,231985220,11500,11500,11500,11500,0
20240708,180200,231985220,11500,11500,11500,11500,0
20240708,180100,231985220,11500,11500,11500,11500,0
20240708,180000,231985220,11500,11500,11500,11500,0
20240708,175900,231985220,11500,11500,11500,11500,0
20240708,175800,231985220,11500,11500,11500,11500,0
20240708,175700,231985220,11500,11500,11500,11500,0
20240708,175600,231985220,11500,11500,11500,11500,0
20240708,175500,231985220,11500,11500,11500,11500,504
20240708,175400,231985220,11500,11500,11500,11500,0
20240708,175300,231985220,11500,11500,11500,11500,0
20240708,175200,231985220,11500,11500,11500,11500,0
20240708,175100,231985220,11500,11500,11500,11500,0
20240708,175000,231985220,11500,11500,11500,11500,0
20240708,174900,231985220,11500,11500,11500,11500,0
20240708,174800,231985220,11500,11500,11500,11500,0
20240708,174700,231985220,11500,11500,11500,11500,0
20240708,174600,231985220,11500,11500,11500,11500,0
20240708,174500,231985220,11500,11500,11500,11500,0
20240708,174400,231985220,11500,11500,11500,11500,0
20240708,174300,231985220,11500,11500,11500,11500,0
20240708,174200,231985220,11500,11500,11500,11500,0
20240708,174100,231985220,11500,11500,11500,11500,0
20240708,174000,231985220,11500,11500,11500,11500,0
20240708,173900,231985220,11500,11500,11500,11500,0
20240708,173800,231985220,11500,11500,11500,11500,0
20240708,173700,231985220,11500,11500,11500,11500,0
20240708,173600,231985220,11500,11500,11500,11500,0
20240708,173500,231985220,11500,11500,11500,11500,0
20240708,173400,231985220,11500,11500,11500,11500,0
20240708,173300,231985220,11500,11500,11500,11500,0
20240708,173200,231985220,11500,11500,11500,11500,0
20240708,173100,231985220,11500,11500,11500,11500,0
20240708,173000,231985220,11500,11500,11500,11500,0
20240708,172900,231985220,11500,11500,11500,11500,0
20240708,172800,231985220,11500,11500,11500,11500,0
20240708,172700,231985220,11500,11500,11500,11500,0
20240708,172600,231985220,11500,11500,11500,11500,0
20240708,172500,231985220,11500,11500,11500,11500,504
20240708,172400,231985220,11500,11500,11500,11500,0
20240708,172300,231985220,11500,11500,11500,11500,0
20240708,172200,231985220,11500,11500,11500,11500,0
20240708,172100,231985220,11500,11500,11500,11500,0
20240708,172000,231985220,11500,11500,11500,11500,0
20240708,171900,231985220,11500,11500,11500,11500,0
20240708,171800,231985220,11500,11500,11500,11500,0
20240708,171700,231985220,11500,11500,11500,11500,0
20240708,171600,231985220,11500,11500,11500,11500,0
20240708,171500,231985220,11500,11500,11500,11500,0
20240708,171400,231985220,11500,11500,11500,11500,0
20240708,171300,231985220,11500,11500,11500,11500,0
20240708,171200,231985220,11500,11500,11500,11500,0
20240708,171100,231985220,11500,11500,11500,11500,0
20240708,171000,231985220,11500,11500,11500,11500,0
20240708,170900,231985220,11500,11500,11500,11500,0
20240708,170800,231985220,11500,11500,11500,11500,0
20240708,170700,231985220,11500,11500,11500,11500,0
20240708,170600,231985220,11500,11500,11500,11500,0
20240708,170500,231985220,11500,11500,11500,11500,0
20240708,170400,231985220,11500,11500,11500,11500,0
20240708,170300,231985220,11500,11500,11500,11500,0
20240708,170200,231985220,11500,11500,11500,11500,0
20240708,170100,231985220,11500,11500,11500,11500,0
20240708,170000,231985220,11500,11500,11500,11500,0
20240708,165900,231985220,11500,11500,11500,11500,0
20240708,165800,231985220,11500,11500,11500,11500,0
20240708,165700,231985220,11500,11500,11500,11500,0
20240708,165600,231985220,11500,11500,11500,11500,0
20240708,165500,231985220,11500,11500,11500,11500,504
20240708,165400,231985220,11500,11500,11500,11500,0
20240708,165300,231985220,11500,11500,11500,11500,0
20240708,165200,231985220,11500,11500,11500,11500,0
20240708,165100,231985220,11500,11500,11500,11500,0
20240708,165000,231985220,11500,11500,11500,11500,0
20240708,164900,231985220,11500,11500,11500,11500,0
20240708,164800,231985220,11500,11500,11500,11500,0
20240708,164700,231985220,11500,11500,11500,11500,0
20240708,164600,231985220,11500,11500,11500,11500,0
20240708,164500,231985220,11500,11500,11500,11500,0
20240708,164400,231985220,11500,11500,11500,11500,0
20240708,164300,231985220,11500,11500,11500,11500,0
20240708,164200,231985220,11500,11500,11500,11500,0
20240708,164100,231985220,11500,11500,11500,11500,0
20240708,164000,231985220,11500,11500,11500,11500,0
20240708,163900,231985220,11500,11500,11500,11500,0
20240708,163800,231985220,11500,11500,11500,11500,0
20240708,163700,231985220,11500,11500,11500,11500,0
20240708,163600,231985220,11500,11500,11500,11500,0
20240708,163500,231985220,11500,11500,11500,11500,0
20240708,163400,231985220,11500,11500,11500,11500,0
20240708,163300,231985220,11500,11500,11500,11500,0
20240708,163200,231985220,11500,11500,11500,11500,0
20240708,163100,231985220,11500,11500,11500,11500,0
20240708,163000,231985220,11500,11500,11500,11500,0
20240708,162900,231985220,11500,11500,11500,11500,0
20240708,162800,231985220,11500,11500,11500,11500,0
20240708,162700,231985220,11500,11500,11500,11500,0
20240708,162600,231985220,11500,11500,11500,11500,0
20240708,162500,231985220,11500,11500,11500,11500,504
20240708,162400,231985220,11500,11500,11500,11500,0
20240708,162300,231985220,11500,11500,11500,11500,0
20240708,162200,231985220,11500,11500,11500,11500,0
20240708,162100,231985220,11500,11500,11500,11500,0
20240708,162000,231985220,11500,11500,11500,11500,0
20240708,161900,231985220,11500,11500,11500,11500,0
20240708,161800,231985220,11500,11500,11500,11500,0
20240708,161700,231985220,11500,11500,11500,11500,0
20240708,161600,231985220,11500,11500,11500,11500,0
20240708,161500,231985220,11500,11500,11500,11500,0
20240708,161400,231985220,11500,11500,11500,11500,0
20240708,161300,231985220,11500,11500,11500,11500,0
20240708,161200,231985220,11500,11500,11500,11500,0
20240708,161100,231985220,11500,11500,11500,11500,0
20240708,161000,231985220,11500,11500,11500,11500,0
20240708,160900,231985220,11500,11500,11500,11500,0
20240708,160800,231985220,11500,11500,11500,11500,0
20240708,160700,231985220,11500,11500,11500,11500,0
20240708,160600,231985220,11500,11500,11500,11500,0
20240708,160500,231985220,11500,11500,11500,11500,0
20240708,160400,231985220,11500,11500,11500,11500,0
20240708,160300,231985220,11500,11500,11500,11500,0
20240708,160200,231985220,11500,11500,11500,11500,0
20240708,160100,231985220,11500,11500,11500,11500,0
20240708,160000,231985220,11500,11500,11500,11500,0
20240708,155900,231985220,11500,11500,11500,11500,0
20240708,155800,231985220,11500,11500,11500,11500,0
20240708,155700,231985220,11500,11500,11500,11500,0
20240708,155600,231985220,11500,11500,11500,11500,0
20240708,155500,231985220,11500,11500,11500,11500,504
20240708,155400,231985220,11500,11500,11500,11500,0
20240708,155300,231985220,11500,11500,11500,11500,0
20240708,155200,231985220,11500,11500,11500,11500,0
20240708,155100,231985220,11500,11500,11500,11500,0
20240708,155000,231985220,11500,11500,11500,11500,0
20240708,154900,231985220,11500,11500,11500,11500,0
20240708,154800,231985220,11500,11500,11500,11500,0
20240708,154700,231985220,11500,11500,11500,11500,0
20240708,154600,231985220,11500,11500,11500,11500,0
20240708,154500,231985220,11500,11500,11500,11500,0
20240708,154400,231985220,11500,11500,11500,11500,0
20240708,154300,231985220,11500,11500,11500,11500,0
20240708,154200,231985220,11500,11500,11500,11500,0
20240708,154100,231985220,11500,11500,11500,11500,0
20240708,154000,231985220,11500,11500,11500,11500,0
20240708,153900,231985220,11500,11500,11500,11500,0
20240708,153800,231985220,11500,11500,11500,11500,0
20240708,153700,231985220,11500,11500,11500,11500,0
20240708,153600,231985220,11500,11500,11500,11500,0
20240708,153500,231985220,11500,11500,11500,11500,0
20240708,153400,231985220,11500,11500,11500,11500,0
20240708,153300,231985220,11500,11500,11500,11500,0
20240708,153200,231985220,11500,11500,11500,11500,0
20240708,153100,231985220,11500,11500,11500,11500,0
20240708,153000,231985220,11500,11500,11500,11500,504
20240708,152900,226189220,11480,11480,11480,11480,0
20240708,152800,226189220,11480,11480,11480,11480,0
20240708,152700,226189220,11480,11480,11480,11480,0
20240708,152600,226189220,11480,11480,11480,11480,0
20240708,152500,226189220,11480,11480,11480,11480,0
20240708,152400,226189220,11480,11480,11480,11480,0
20240708,152300,226189220,11480,11480,11480,11480,0
20240708,152200,226189220,11480,11480,11480,11480,0
20240708,152100,226189220,11480,11480,11480,11480,0
20240708,152000,226189220,11480,11480,11480,11480,0
20240708,151900,226189220,11480,11450,11480,11440,58
20240708,151800,225525060,11460,11480,11490,11450,121
20240708,151700,224137560,11440,11490,11490,11440,23
20240708,151600,223874140,11410,11400,11500,11400,244
20240708,151500,221078010,11390,11410,11410,11390,39
20240708,151400,220633070,11480,11430,11480,11430,28
20240708,151300,220312980,11480,11490,11490,11410,23
20240708,151200,220049660,11490,11490,11490,11490,4
20240708,151100,220003700,11490,11390,11500,11390,101
20240708,151000,218844660,11380,11430,11430,11380,19
20240708,150900,218628000,11440,11460,11460,11440,20
20240708,150800,218398820,11450,11510,11510,11450,30
20240708,150700,218054540,11440,11500,11530,11380,658
20240708,150600,210482720,11500,11480,11500,11390,584
20240708,150500,203796140,11500,11370,11500,11370,2421
20240708,150400,176131020,11370,11370,11370,11370,0
20240708,150300,176131020,11370,11370,11370,11370,0
20240708,150200,176131020,11370,11370,11370,11370,0
20240708,150100,176131020,11370,11370,11370,11370,0
20240708,150000,176131020,11370,11370,11370,11370,0
20240708,145900,176131020,11370,11420,11420,11370,186
20240708,145800,174015820,11430,11450,11530,11430,2362
20240708,145700,146900620,11450,11430,11450,11370,730
20240708,145600,138547260,11450,11290,11450,11290,1733
20240708,145500,118865080,11270,11270,11270,11270,112
20240708,145400,117602840,11250,11250,11250,11250,0
20240708,145300,117602840,11250,11250,11250,11250,0
20240708,145200,117602840,11250,11270,11270,11250,179
20240708,145100,115588430,11250,11250,11250,11250,0
20240708,145000,115588430,11250,11250,11250,11250,0
20240708,144900,115588430,11250,11250,11250,11250,0
20240708,144800,115588430,11250,11250,11250,11250,0
20240708,144700,115588430,11250,11250,11250,11250,0
20240708,144600,115588430,11250,11250,11250,11250,0
20240708,144500,115588430,11250,11250,11250,11250,0
20240708,144400,115588430,11250,11250,11250,11250,0
20240708,144300,115588430,11250,11250,11250,11250,0
20240708,144200,115588430,11250,11250,11250,11250,0
20240708,144100,115588430,11250,11250,11250,11250,0
20240708,144000,115588430,11250,11250,11250,11250,0
20240708,143900,115588430,11250,11250,11250,11250,0
20240708,143800,115588430,11250,11250,11250,11250,0
20240708,143700,115588430,11250,11250,11250,11250,0
20240708,143600,115588430,11250,11250,11250,11250,0
20240708,143500,115588430,11250,11250,11250,11250,0
20240708,143400,115588430,11250,11250,11250,11250,0
20240708,143300,115588430,11250,11250,11250,11250,0
20240708,143200,115588430,11250,11250,11250,11250,18
20240708,143100,115385930,11250,11250,11250,11250,107
20240708,143000,114182180,11290,11260,11290,11260,107
20240708,142900,112974750,11260,11260,11260,11260,0
20240708,142800,112974750,11260,11260,11260,11260,0
20240708,142700,112974750,11260,11270,11270,11250,1531
20240708,142600,95734880,11270,11300,11300,11270,23
20240708,142500,95475140,11300,11300,11300,11300,0
20240708,142400,95475140,11300,11300,11300,11300,0
20240708,142300,95475140,11300,11300,11300,11300,0
20240708,142200,95475140,11300,11300,11300,11300,69
20240708,142100,94695440,11310,11310,11310,11310,0
20240708,142000,94695440,11310,11310,11310,11310,0
20240708,141900,94695440,11310,11290,11320,11290,418
20240708,141800,89972650,11290,11290,11290,11290,0
20240708,141700,89972650,11290,11290,11290,11290,8
20240708,141600,89882330,11290,11290,11290,11290,0
20240708,141500,89882330,11290,11290,11290,11290,25
20240708,141400,89600080,11290,11290,11290,11290,0
20240708,141300,89600080,11290,11290,11290,11290,0
20240708,141200,89600080,11290,11290,11290,11290,0
20240708,141100,89600080,11290,11290,11290,11290,0
20240708,141000,89600080,11290,11290,11290,11290,0
20240708,140900,89600080,11290,11290,11290,11290,0
20240708,140800,89600080,11290,11290,11290,11290,1
20240708,140700,89588790,11290,11290,11290,11290,1
20240708,140600,89577500,11290,11290,11290,11290,6
20240708,140500,89509760,11260,11260,11260,11260,0
20240708,140400,89509760,11260,11260,11260,11260,0
20240708,140300,89509760,11260,11260,11260,11260,0
20240708,140200,89509760,11260,11260,11260,11260,0
20240708,140100,89509760,11260,11260,11260,11260,0
20240708,140000,89509760,11260,11260,11260,11260,0
20240708,135900,89509760,11260,11260,11260,11260,0
20240708,135800,89509760,11260,11260,11260,11260,0
20240708,135700,89509760,11260,11260,11260,11260,0
20240708,135600,89509760,11260,11260,11260,11260,0
20240708,135500,89509760,11260,11260,11260,11260,0
20240708,135400,89509760,11260,11260,11260,11260,0
20240708,135300,89509760,11260,11260,11260,11260,0
20240708,135200,89509760,11260,11260,11260,11260,0
20240708,135100,89509760,11260,11260,11260,11260,0
20240708,135000,89509760,11260,11260,11260,11260,0
20240708,134900,89509760,11260,11260,11260,11260,0
20240708,134800,89509760,11260,11260,11260,11260,0
20240708,134700,89509760,11260,11260,11260,11260,0
20240708,134600,89509760,11260,11260,11260,11260,0
20240708,134500,89509760,11260,11260,11260,11260,0
20240708,134400,89509760,11260,11260,11260,11260,0
20240708,134300,89509760,11260,11290,11290,11260,86
20240708,134200,88541310,11260,11260,11260,11260,0
20240708,134100,88541310,11260,11260,11260,11260,0
20240708,134000,88541310,11260,11260,11260,11260,0
20240708,133900,88541310,11260,11260,11260,11260,0
20240708,133800,88541310,11260,11260,11260,11260,0
20240708,133700,88541310,11260,11260,11260,11260,0
20240708,133600,88541310,11260,11260,11260,11260,0
20240708,133500,88541310,11260,11260,11260,11260,0
20240708,133400,88541310,11260,11260,11260,11260,38
20240708,133300,88113430,11260,11260,11260,11260,0
20240708,133200,88113430,11260,11260,11260,11260,0
20240708,133100,88113430,11260,11260,11260,11260,0
20240708,133000,88113430,11260,11260,11260,11260,0
20240708,132900,88113430,11260,11270,11270,11260,172
20240708,132800,86176590,11260,11260,11260,11260,0
20240708,132700,86176590,11260,11260,11260,11260,0
20240708,132600,86176590,11260,11260,11260,11260,0
20240708,132500,86176590,11260,11260,11260,11260,0
20240708,132400,86176590,11260,11260,11260,11260,0
20240708,132300,86176590,11260,11260,11260,11260,0
20240708,132200,86176590,11260,11260,11260,11260,0
20240708,132100,86176590,11260,11260,11260,11260,0
20240708,132000,86176590,11260,11280,11280,11260,1177
20240708,131900,72920600,11280,11280,11280,11280,0
20240708,131800,72920600,11280,11280,11280,11280,69
20240708,131700,72142280,11280,11280,11280,11280,0
20240708,131600,72142280,11280,11280,11280,11280,1
20240708,131500,72131000,11300,11300,11300,11300,0
20240708,131400,72131000,11300,11300,11300,11300,0
20240708,131300,72131000,11300,11300,11300,11300,1
20240708,131200,72119700,11300,11300,11300,11300,0
20240708,131100,72119700,11300,11300,11300,11300,0
20240708,131000,72119700,11300,11300,11300,11300,0
20240708,130900,72119700,11300,11300,11300,11300,0
20240708,130800,72119700,11300,11300,11300,11300,0
20240708,130700,72119700,11300,11300,11300,11300,0
20240708,130600,72119700,11300,11300,11300,11300,0
20240708,130500,72119700,11300,11300,11300,11300,0
20240708,130400,72119700,11300,11300,11300,11300,0
20240708,130300,72119700,11300,11300,11300,11300,0
20240708,130200,72119700,11300,11300,11300,11300,0
20240708,130100,72119700,11300,11300,11300,11300,0
20240708,130000,72119700,11300,11300,11300,11300,0
20240708,125900,72119700,11300,11300,11300,11300,0
20240708,125800,72119700,11300,11300,11300,11300,10
20240708,125700,72006700,11280,11280,11280,11280,0
20240708,125600,72006700,11280,11280,11280,11280,0
20240708,125500,72006700,11280,11290,11290,11280,26
20240708,125400,71713180,11290,11290,11300,11290,398
20240708,125300,67217110,11300,11300,11300,11300,178
20240708,125200,65205710,11300,11300,11300,11300,0
20240708,125100,65205710,11300,11300,11300,11300,0
20240708,125000,65205710,11300,11300,11300,11300,0
20240708,124900,65205710,11300,11300,11300,11300,0
20240708,124800,65205710,11300,11300,11300,11300,0
20240708,124700,65205710,11300,11320,11320,11300,15
20240708,124600,65036150,11310,11310,11310,11310,57
20240708,124500,64391480,11320,11320,11320,11320,0
20240708,124400,64391480,11320,11320,11320,11320,0
20240708,124300,64391480,11320,11320,11320,11320,20
20240708,124200,64165080,11310,11310,11310,11310,0
20240708,124100,64165080,11310,11310,11310,11310,2
20240708,124000,64142460,11320,11320,11320,11320,1
20240708,123900,64131140,11320,11320,11320,11320,192
20240708,123800,61957700,11320,11320,11320,11320,1
20240708,123700,61946380,11320,11320,11320,11320,11
20240708,123600,61821860,11320,11320,11320,11320,8
20240708,123500,61731300,11330,11370,11370,11300,267
20240708,123400,58706090,11370,11310,11370,11310,99
20240708,123300,57582970,11360,11300,11370,11290,386
20240708,123200,53209730,11310,11310,11310,11310,0
20240708,123100,53209730,11310,11290,11310,11290,68
20240708,123000,52440970,11280,11280,11280,11280,0
20240708,122900,52440970,11280,11280,11280,11280,0
20240708,122800,52440970,11280,11280,11280,11280,0
20240708,122700,52440970,11280,11280,11280,11280,0
20240708,122600,52440970,11280,11280,11280,11280,118
20240708,122500,51109930,11280,11300,11300,11280,209
20240708,122400,48748810,11300,11300,11300,11300,0
20240708,122300,48748810,11300,11300,11300,11300,0
20240708,122200,48748810,11300,11300,11300,11300,0
20240708,122100,48748810,11300,11300,11300,11300,0
20240708,122000,48748810,11300,11300,11300,11300,0
20240708,121900,48748810,11300,11300,11300,11300,0
20240708,121800,48748810,11300,11300,11300,11300,0
20240708,121700,48748810,11300,11300,11300,11300,0
20240708,121600,48748810,11300,11300,11300,11300,0
20240708,121500,48748810,11300,11300,11300,11300,0
20240708,121400,48748810,11300,11300,11300,11300,0
20240708,121300,48748810,11300,11300,11300,11300,0
20240708,121200,48748810,11300,11300,11300,11300,123
20240708,121100,47358910,11290,11290,11290,11290,0
20240708,121000,47358910,11290,11290,11290,11290,0
20240708,120900,47358910,11290,11290,11290,11290,0
20240708,120800,47358910,11290,11290,11290,11290,0
20240708,120700,47358910,11290,11290,11290,11290,0
20240708,120600,47358910,11290,11290,11290,11290,0
20240708,120500,47358910,11290,11290,11290,11290,0
20240708,120400,47358910,11290,11290,11290,11290,0
20240708,120300,47358910,11290,11290,11290,11290,0
20240708,120200,47358910,11290,11290,11290,11290,0
20240708,120100,47358910,11290,11290,11290,11290,0
20240708,120000,47358910,11290,11290,11290,11290,0
20240708,115900,47358910,11290,11290,11290,11290,0
20240708,115800,47358910,11290,11290,11290,11290,0
20240708,115700,47358910,11290,11290,11290,11290,14
20240708,115600,47200850,11280,11280,11280,11280,0
20240708,115500,47200850,11280,11280,11280,11280,2
20240708,115400,47178290,11280,11280,11280,11280,0
20240708,115300,47178290,11280,11280,11280,11280,0
20240708,115200,47178290,11280,11280,11280,11280,0
20240708,115100,47178290,11280,11280,11280,11280,10
20240708,115000,47065490,11280,11280,11280,11280,0
20240708,114900,47065490,11280,11280,11280,11280,0
20240708,114800,47065490,11280,11280,11280,11280,0
20240708,114700,47065490,11280,11280,11280,11280,0
20240708,114600,47065490,11280,11280,11280,11280,0
20240708,114500,47065490,11280,11280,11280,11280,0
20240708,114400,47065490,11280,11280,11280,11280,0
20240708,114300,47065490,11280,11280,11280,11280,0
20240708,114200,47065490,11280,11280,11280,11280,0
20240708,114100,47065490,11280,11280,11280,11280,0
20240708,114000,47065490,11280,11280,11280,11280,0
20240708,113900,47065490,11280,11280,11280,11280,0
20240708,113800,47065490,11280,11280,11280,11280,0
20240708,113700,47065490,11280,11280,11280,11280,0
20240708,113600,47065490,11280,11280,11280,11280,0
20240708,113500,47065490,11280,11280,11280,11280,0
20240708,113400,47065490,11280,11280,11280,11280,0
20240708,113300,47065490,11280,11280,11280,11280,0
20240708,113200,47065490,11280,11280,11280,11280,0
20240708,113100,47065490,11280,11280,11280,11280,122
20240708,113000,45689330,11280,11280,11280,11280,0
20240708,112900,45689330,11280,11280,11280,11280,0
20240708,112800,45689330,11280,11280,11280,11280,0
20240708,112700,45689330,11280,11280,11280,11280,0
20240708,112600,45689330,11280,11280,11280,11280,133
20240708,112500,44189090,11280,11280,11280,11280,0
20240708,112400,44189090,11280,11280,11280,11280,0
20240708,112300,44189090,11280,11280,11280,11280,0
20240708,112200,44189090,11280,11280,11280,11280,22
20240708,112100,43940930,11290,11290,11290,11290,0
20240708,112000,43940930,11290,11290,11290,11290,0
20240708,111900,43940930,11290,11290,11290,11290,0
20240708,111800,43940930,11290,11290,11290,11290,9
20240708,111700,43839320,11280,11280,11280,11280,0
20240708,111600,43839320,11280,11280,11280,11280,0
20240708,111500,43839320,11280,11280,11280,11280,0
20240708,111400,43839320,11280,11280,11280,11280,3
20240708,111300,43805480,11280,11280,11280,11280,132
20240708,111200,42316520,11280,11280,11280,11280,0
20240708,111100,42316520,11280,11280,11280,11280,0
20240708,111000,42316520,11280,11280,11280,11280,4
20240708,110900,42271400,11280,11280,11280,11280,0
20240708,110800,42271400,11280,11280,11280,11280,0
20240708,110700,42271400,11280,11280,11280,11280,0
20240708,110600,42271400,11280,11280,11280,11280,0
20240708,110500,42271400,11280,11280,11280,11280,6
20240708,110400,42203720,11260,11260,11260,11260,0
20240708,110300,42203720,11260,11260,11260,11260,18
20240708,110200,42001040,11280,11280,11280,11280,2
20240708,110100,41978480,11260,11270,11270,11260,13
20240708,110000,41832090,11280,11280,11280,11280,0
20240708,105900,41832090,11280,11270,11280,11270,38
20240708,105800,41403630,11280,11280,11280,11280,0
20240708,105700,41403630,11280,11270,11280,11270,35
20240708,105600,41008870,11260,11260,11260,11260,19
20240708,105500,40794930,11270,11270,11270,11270,1
20240708,105400,40783660,11260,11270,11270,11260,20
20240708,105300,40558440,11260,11260,11260,11260,0
20240708,105200,40558440,11260,11260,11260,11260,0
20240708,105100,40558440,11260,11270,11270,11260,38
20240708,105000,40130360,11260,11260,11260,11260,0
20240708,104900,40130360,11260,11260,11260,11260,0
20240708,104800,40130360,11260,11260,11260,11260,0
20240708,104700,40130360,11260,11270,11270,11260,28
20240708,104600,39815070,11260,11260,11260,11260,0
20240708,104500,39815070,11260,11260,11260,11260,0
20240708,104400,39815070,11260,11260,11260,11260,0
20240708,104300,39815070,11260,11260,11260,11260,0
20240708,104200,39815070,11260,11260,11260,11260,0
20240708,104100,39815070,11260,11260,11260,11260,18
20240708,104000,39612390,11260,11260,11260,11260,0
20240708,103900,39612390,11260,11260,11260,11260,0
20240708,103800,39612390,11260,11250,11260,11250,21
20240708,103700,39376110,11260,11260,11260,11260,0
20240708,103600,39376110,11260,11260,11260,11260,1
20240708,103500,39364850,11260,11260,11260,11250,22
20240708,103400,39117310,11250,11250,11250,11250,0
20240708,103300,39117310,11250,11250,11250,11250,0
20240708,103200,39117310,11250,11260,11260,11250,57
20240708,103100,38475950,11250,11250,11250,11250,0
20240708,103000,38475950,11250,11250,11250,11250,0
20240708,102900,38475950,11250,11250,11250,11250,0
20240708,102800,38475950,11250,11250,11250,11250,0
20240708,102700,38475950,11250,11250,11250,11250,19
20240708,102600,38262200,11280,11280,11280,11280,47
20240708,102500,37732040,11290,11290,11290,11290,1
20240708,102400,37720750,11280,11280,11280,11280,0
20240708,102300,37720750,11280,11280,11280,11280,0
20240708,102200,37720750,11280,11280,11280,11280,0
20240708,102100,37720750,11280,11280,11280,11280,0
20240708,102000,37720750,11280,11280,11280,11280,175
20240708,101900,35746750,11280,11280,11280,11280,0
20240708,101800,35746750,11280,11280,11280,11280,57
20240708,101700,35103790,11280,11280,11280,11280,0
20240708,101600,35103790,11280,11280,11280,11280,18
20240708,101500,34900750,11290,11290,11290,11290,8
20240708,101400,34810430,11290,11290,11290,11290,0
20240708,101300,34810430,11290,11290,11290,11290,0
20240708,101200,34810430,11290,11290,11290,11290,1
20240708,101100,34799140,11290,11290,11290,11290,1
20240708,101000,34787850,11290,11290,11290,11290,5
20240708,100900,34731400,11290,11290,11290,11290,0
20240708,100800,34731400,11290,11290,11290,11290,12
20240708,100700,34595920,11290,11280,11300,11280,335
20240708,100600,30814860,11280,11280,11280,11250,20
20240708,100500,30589800,11280,11280,11280,11280,0
20240708,100400,30589800,11280,11280,11280,11280,5
20240708,100300,30533400,11280,11280,11280,11280,1
20240708,100200,30522120,11250,11270,11270,11250,344
20240708,100100,26650160,11270,11270,11270,11270,0
20240708,100000,26650160,11270,11280,11280,11270,209
20240708,095900,24293950,11280,11280,11280,11280,0
20240708,095800,24293950,11280,11280,11280,11280,18
20240708,095700,24090910,11290,11290,11290,11290,468
20240708,095600,18807190,11290,11290,11290,11290,0
20240708,095500,18807190,11290,11290,11290,11290,18
20240708,095400,18603970,11290,11290,11290,11290,0
20240708,095300,18603970,11290,11290,11290,11290,43
20240708,095200,18118500,11290,11290,11290,11290,0
20240708,095100,18118500,11290,11290,11290,11290,0
20240708,095000,18118500,11290,11290,11290,11290,32
20240708,094900,17757220,11290,11290,11290,11290,0
20240708,094800,17757220,11290,11290,11290,11290,0
20240708,094700,17757220,11290,11290,11290,11290,19
20240708,094600,17542710,11300,11300,11300,11300,1
20240708,094500,17531410,11290,11290,11290,11290,58
20240708,094400,16876590,11290,11290,11290,11290,10
20240708,094300,16763690,11290,11320,11320,11290,48
20240708,094200,16221530,11290,11290,11290,11290,0
20240708,094100,16221530,11290,11290,11290,11290,0
20240708,094000,16221530,11290,11290,11290,11290,0
20240708,093900,16221530,11290,11320,11320,11290,20
20240708,093800,15995670,11290,11290,11290,11290,4
20240708,093700,15950510,11300,11300,11300,11300,0
20240708,093600,15950510,11300,11300,11300,11300,15
20240708,093500,15781010,11340,11340,11340,11340,0
20240708,093400,15781010,11340,11300,11370,11300,352
20240708,093300,11792510,11290,11290,11290,11290,10
20240708,093200,11679610,11270,11290,11290,11270,90
20240708,093100,10664330,11300,11300,11300,11300,0
20240708,093000,10664330,11300,11300,11300,11300,9
20240708,092900,10562630,11290,11280,11290,11280,257
20240708,092800,7661150,11290,11290,11290,11290,0
20240708,092700,7661150,11290,11290,11290,11290,0
20240708,092600,7661150,11290,11290,11290,11290,0
20240708,092500,7661150,11290,11290,11290,11290,0
20240708,092400,7661150,11290,11290,11290,11290,0
20240708,092300,7661150,11290,11290,11290,11290,0
20240708,092200,7661150,11290,11290,11290,11290,4
20240708,092100,7615990,11270,11270,11270,11270,0
20240708,092000,7615990,11270,11270,11270,11270,18
20240708,091900,7413130,11270,11270,11270,11270,0
20240708,091800,7413130,11270,11290,11290,11270,47
20240708,091700,6883000,11290,11290,11290,11290,0
20240708,091600,6883000,11290,11290,11290,11290,0
20240708,091500,6883000,11290,11290,11290,11290,20
20240708,091400,6657200,11300,11300,11300,11300,15
20240708,091300,6487700,11250,11250,11250,11250,0
20240708,091200,6487700,11250,11250,11250,11250,0
20240708,091100,6487700,11250,11250,11250,11250,0
20240708,091000,6487700,11250,11250,11250,11250,0
20240708,090900,6487700,11250,11250,11250,11250,0
20240708,090800,6487700,11250,11250,11250,11250,0
20240708,090700,6487700,11250,11250,11250,11250,18
20240708,090600,6285200,11250,11260,11260,11250,167
20240708,090500,4406240,11260,11330,11330,11260,334
20240708,090400,623700,11340,11340,11340,11340,0
20240708,090300,623700,11340,11340,11340,11340,0
20240708,090200,623700,11340,11340,11340,11340,0
20240708,090100,623700,11340,11340,11340,11340,0
20240708,090000,623700,11340,11340,11340,11340,55