KissMeData/010640/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,185600,169480670,6810,6810,6810,6810,1435
20240712,185500,169480670,6810,6810,6810,6810,0
20240712,185400,169480670,6810,6810,6810,6810,0
20240712,185300,169480670,6810,6810,6810,6810,0
20240712,185200,169480670,6810,6810,6810,6810,0
20240712,185100,169480670,6810,6810,6810,6810,0
20240712,185000,169480670,6810,6810,6810,6810,0
20240712,184900,169480670,6810,6810,6810,6810,0
20240712,184800,169480670,6810,6810,6810,6810,0
20240712,184700,169480670,6810,6810,6810,6810,0
20240712,184600,169480670,6810,6810,6810,6810,0
20240712,184500,169480670,6810,6810,6810,6810,0
20240712,184400,169480670,6810,6810,6810,6810,0
20240712,184300,169480670,6810,6810,6810,6810,0
20240712,184200,169480670,6810,6810,6810,6810,0
20240712,184100,169480670,6810,6810,6810,6810,0
20240712,184000,169480670,6810,6810,6810,6810,0
20240712,183900,169480670,6810,6810,6810,6810,0
20240712,183800,169480670,6810,6810,6810,6810,0
20240712,183700,169480670,6810,6810,6810,6810,0
20240712,183600,169480670,6810,6810,6810,6810,0
20240712,183500,169480670,6810,6810,6810,6810,0
20240712,183400,169480670,6810,6810,6810,6810,0
20240712,183300,169480670,6810,6810,6810,6810,0
20240712,183200,169480670,6810,6810,6810,6810,0
20240712,183100,169480670,6810,6810,6810,6810,0
20240712,183000,169480670,6810,6810,6810,6810,0
20240712,182900,169480670,6810,6810,6810,6810,0
20240712,182800,169480670,6810,6810,6810,6810,0
20240712,182700,169480670,6810,6810,6810,6810,0
20240712,182600,169480670,6810,6810,6810,6810,1435
20240712,182500,169480670,6810,6810,6810,6810,0
20240712,182400,169480670,6810,6810,6810,6810,0
20240712,182300,169480670,6810,6810,6810,6810,0
20240712,182200,169480670,6810,6810,6810,6810,0
20240712,182100,169480670,6810,6810,6810,6810,0
20240712,182000,169480670,6810,6810,6810,6810,0
20240712,181900,169480670,6810,6810,6810,6810,0
20240712,181800,169480670,6810,6810,6810,6810,0
20240712,181700,169480670,6810,6810,6810,6810,0
20240712,181600,169480670,6810,6810,6810,6810,0
20240712,181500,169480670,6810,6810,6810,6810,0
20240712,181400,169480670,6810,6810,6810,6810,0
20240712,181300,169480670,6810,6810,6810,6810,0
20240712,181200,169480670,6810,6810,6810,6810,0
20240712,181100,169480670,6810,6810,6810,6810,0
20240712,181000,169480670,6810,6810,6810,6810,0
20240712,180900,169480670,6810,6810,6810,6810,0
20240712,180800,169480670,6810,6810,6810,6810,0
20240712,180700,169480670,6810,6810,6810,6810,0
20240712,180600,169480670,6810,6810,6810,6810,0
20240712,180500,169480670,6810,6810,6810,6810,0
20240712,180400,169480670,6810,6810,6810,6810,0
20240712,180300,169480670,6810,6810,6810,6810,0
20240712,180200,169480670,6810,6810,6810,6810,0
20240712,180100,169480670,6810,6810,6810,6810,0
20240712,180000,169480670,6810,6810,6810,6810,0
20240712,175900,169480670,6810,6810,6810,6810,0
20240712,175800,169480670,6810,6810,6810,6810,0
20240712,175700,169480670,6810,6810,6810,6810,0
20240712,175600,169480670,6810,6810,6810,6810,1435
20240712,175500,169480670,6810,6810,6810,6810,0
20240712,175400,169480670,6810,6810,6810,6810,0
20240712,175300,169480670,6810,6810,6810,6810,0
20240712,175200,169480670,6810,6810,6810,6810,0
20240712,175100,169480670,6810,6810,6810,6810,0
20240712,175000,169480670,6810,6810,6810,6810,0
20240712,174900,169480670,6810,6810,6810,6810,0
20240712,174800,169480670,6810,6810,6810,6810,0
20240712,174700,169480670,6810,6810,6810,6810,0
20240712,174600,169480670,6810,6810,6810,6810,0
20240712,174500,169480670,6810,6810,6810,6810,0
20240712,174400,169480670,6810,6810,6810,6810,0
20240712,174300,169480670,6810,6810,6810,6810,0
20240712,174200,169480670,6810,6810,6810,6810,0
20240712,174100,169480670,6810,6810,6810,6810,0
20240712,174000,169480670,6810,6810,6810,6810,0
20240712,173900,169480670,6810,6810,6810,6810,0
20240712,173800,169480670,6810,6810,6810,6810,0
20240712,173700,169480670,6810,6810,6810,6810,0
20240712,173600,169480670,6810,6810,6810,6810,0
20240712,173500,169480670,6810,6810,6810,6810,0
20240712,173400,169480670,6810,6810,6810,6810,0
20240712,173300,169480670,6810,6810,6810,6810,0
20240712,173200,169480670,6810,6810,6810,6810,0
20240712,173100,169480670,6810,6810,6810,6810,0
20240712,173000,169480670,6810,6810,6810,6810,0
20240712,172900,169480670,6810,6810,6810,6810,0
20240712,172800,169480670,6810,6810,6810,6810,0
20240712,172700,169480670,6810,6810,6810,6810,0
20240712,172600,169480670,6810,6810,6810,6810,1435
20240712,172500,169480670,6810,6810,6810,6810,0
20240712,172400,169480670,6810,6810,6810,6810,0
20240712,172300,169480670,6810,6810,6810,6810,0
20240712,172200,169480670,6810,6810,6810,6810,0
20240712,172100,169480670,6810,6810,6810,6810,0
20240712,172000,169480670,6810,6810,6810,6810,0
20240712,171900,169480670,6810,6810,6810,6810,0
20240712,171800,169480670,6810,6810,6810,6810,0
20240712,171700,169480670,6810,6810,6810,6810,0
20240712,171600,169480670,6810,6810,6810,6810,0
20240712,171500,169480670,6810,6810,6810,6810,0
20240712,171400,169480670,6810,6810,6810,6810,0
20240712,171300,169480670,6810,6810,6810,6810,0
20240712,171200,169480670,6810,6810,6810,6810,0
20240712,171100,169480670,6810,6810,6810,6810,0
20240712,171000,169480670,6810,6810,6810,6810,0
20240712,170900,169480670,6810,6810,6810,6810,0
20240712,170800,169480670,6810,6810,6810,6810,0
20240712,170700,169480670,6810,6810,6810,6810,0
20240712,170600,169480670,6810,6810,6810,6810,0
20240712,170500,169480670,6810,6810,6810,6810,0
20240712,170400,169480670,6810,6810,6810,6810,0
20240712,170300,169480670,6810,6810,6810,6810,0
20240712,170200,169480670,6810,6810,6810,6810,0
20240712,170100,169480670,6810,6810,6810,6810,0
20240712,170000,169480670,6810,6810,6810,6810,0
20240712,165900,169480670,6810,6810,6810,6810,0
20240712,165800,169480670,6810,6810,6810,6810,0
20240712,165700,169480670,6810,6810,6810,6810,0
20240712,165600,169480670,6810,6810,6810,6810,1435
20240712,165500,169480670,6810,6810,6810,6810,0
20240712,165400,169480670,6810,6810,6810,6810,0
20240712,165300,169480670,6810,6810,6810,6810,0
20240712,165200,169480670,6810,6810,6810,6810,0
20240712,165100,169480670,6810,6810,6810,6810,0
20240712,165000,169480670,6810,6810,6810,6810,0
20240712,164900,169480670,6810,6810,6810,6810,0
20240712,164800,169480670,6810,6810,6810,6810,0
20240712,164700,169480670,6810,6810,6810,6810,0
20240712,164600,169480670,6810,6810,6810,6810,0
20240712,164500,169480670,6810,6810,6810,6810,0
20240712,164400,169480670,6810,6810,6810,6810,0
20240712,164300,169480670,6810,6810,6810,6810,0
20240712,164200,169480670,6810,6810,6810,6810,0
20240712,164100,169480670,6810,6810,6810,6810,0
20240712,164000,169480670,6810,6810,6810,6810,0
20240712,163900,169480670,6810,6810,6810,6810,0
20240712,163800,169480670,6810,6810,6810,6810,0
20240712,163700,169480670,6810,6810,6810,6810,0
20240712,163600,169480670,6810,6810,6810,6810,0
20240712,163500,169480670,6810,6810,6810,6810,0
20240712,163400,169480670,6810,6810,6810,6810,0
20240712,163300,169480670,6810,6810,6810,6810,0
20240712,163200,169480670,6810,6810,6810,6810,0
20240712,163100,169480670,6810,6810,6810,6810,0
20240712,163000,169480670,6810,6810,6810,6810,0
20240712,162900,169480670,6810,6810,6810,6810,0
20240712,162800,169480670,6810,6810,6810,6810,0
20240712,162700,169480670,6810,6810,6810,6810,0
20240712,162600,169480670,6810,6810,6810,6810,1435
20240712,162500,169480670,6810,6810,6810,6810,0
20240712,162400,169480670,6810,6810,6810,6810,0
20240712,162300,169480670,6810,6810,6810,6810,0
20240712,162200,169480670,6810,6810,6810,6810,0
20240712,162100,169480670,6810,6810,6810,6810,0
20240712,162000,169480670,6810,6810,6810,6810,0
20240712,161900,169480670,6810,6810,6810,6810,0
20240712,161800,169480670,6810,6810,6810,6810,0
20240712,161700,169480670,6810,6810,6810,6810,0
20240712,161600,169480670,6810,6810,6810,6810,0
20240712,161500,169480670,6810,6810,6810,6810,0
20240712,161400,169480670,6810,6810,6810,6810,0
20240712,161300,169480670,6810,6810,6810,6810,0
20240712,161200,169480670,6810,6810,6810,6810,0
20240712,161100,169480670,6810,6810,6810,6810,0
20240712,161000,169480670,6810,6810,6810,6810,0
20240712,160900,169480670,6810,6810,6810,6810,0
20240712,160800,169480670,6810,6810,6810,6810,0
20240712,160700,169480670,6810,6810,6810,6810,0
20240712,160600,169480670,6810,6810,6810,6810,0
20240712,160500,169480670,6810,6810,6810,6810,0
20240712,160400,169480670,6810,6810,6810,6810,0
20240712,160300,169480670,6810,6810,6810,6810,0
20240712,160200,169480670,6810,6810,6810,6810,0
20240712,160100,169480670,6810,6810,6810,6810,0
20240712,160000,169480670,6810,6810,6810,6810,0
20240712,155900,169480670,6810,6810,6810,6810,0
20240712,155800,169480670,6810,6810,6810,6810,0
20240712,155700,169480670,6810,6810,6810,6810,0
20240712,155600,169480670,6810,6810,6810,6810,1435
20240712,155500,169480670,6810,6810,6810,6810,0
20240712,155400,169480670,6810,6810,6810,6810,0
20240712,155300,169480670,6810,6810,6810,6810,0
20240712,155200,169480670,6810,6810,6810,6810,0
20240712,155100,169480670,6810,6810,6810,6810,0
20240712,155000,169480670,6810,6810,6810,6810,0
20240712,154900,169480670,6810,6810,6810,6810,0
20240712,154800,169480670,6810,6810,6810,6810,0
20240712,154700,169480670,6810,6810,6810,6810,0
20240712,154600,169480670,6810,6810,6810,6810,0
20240712,154500,169480670,6810,6810,6810,6810,0
20240712,154400,169480670,6810,6810,6810,6810,0
20240712,154300,169480670,6810,6810,6810,6810,0
20240712,154200,169480670,6810,6810,6810,6810,0
20240712,154100,169480670,6810,6810,6810,6810,0
20240712,154000,169480670,6810,6810,6810,6810,0
20240712,153900,169480670,6810,6810,6810,6810,0
20240712,153800,169480670,6810,6810,6810,6810,0
20240712,153700,169480670,6810,6810,6810,6810,0
20240712,153600,169480670,6810,6810,6810,6810,0
20240712,153500,169480670,6810,6810,6810,6810,0
20240712,153400,169480670,6810,6810,6810,6810,0
20240712,153300,169480670,6810,6810,6810,6810,0
20240712,153200,169480670,6810,6810,6810,6810,0
20240712,153100,169480670,6810,6810,6810,6810,0
20240712,153000,169480670,6810,6810,6810,6810,1435
20240712,152900,159708320,6760,6760,6760,6760,0
20240712,152800,159708320,6760,6760,6760,6760,0
20240712,152700,159708320,6760,6760,6760,6760,0
20240712,152600,159708320,6760,6760,6760,6760,0
20240712,152500,159708320,6760,6760,6760,6760,0
20240712,152400,159708320,6760,6760,6760,6760,0
20240712,152300,159708320,6760,6760,6760,6760,0
20240712,152200,159708320,6760,6760,6760,6760,0
20240712,152100,159708320,6760,6760,6760,6760,0
20240712,152000,159708320,6760,6760,6760,6760,0
20240712,151900,159708320,6760,6760,6830,6760,52
20240712,151800,159356660,6830,6830,6830,6830,0
20240712,151700,159356660,6830,6830,6830,6830,0
20240712,151600,159356660,6830,6830,6830,6830,0
20240712,151500,159356660,6830,6820,6830,6820,5
20240712,151400,159322530,6760,6760,6760,6760,0
20240712,151300,159322530,6760,6760,6760,6760,100
20240712,151200,158646530,6750,6750,6750,6750,0
20240712,151100,158646530,6750,6750,6750,6750,63
20240712,151000,158221280,6750,6750,6750,6750,0
20240712,150900,158221280,6750,6750,6750,6750,0
20240712,150800,158221280,6750,6750,6750,6750,2
20240712,150700,158207780,6750,6750,6750,6750,0
20240712,150600,158207780,6750,6750,6750,6750,0
20240712,150500,158207780,6750,6750,6750,6750,0
20240712,150400,158207780,6750,6750,6750,6750,0
20240712,150300,158207780,6750,6750,6750,6750,0
20240712,150200,158207780,6750,6750,6750,6750,0
20240712,150100,158207780,6750,6750,6750,6750,0
20240712,150000,158207780,6750,6770,6770,6750,351
20240712,145900,155836730,6810,6810,6810,6810,0
20240712,145800,155836730,6810,6810,6810,6810,0
20240712,145700,155836730,6810,6800,6810,6800,200
20240712,145600,154474740,6750,6750,6750,6750,0
20240712,145500,154474740,6750,6800,6800,6750,153
20240712,145400,153441740,6790,6790,6790,6790,0
20240712,145300,153441740,6790,6790,6790,6790,1
20240712,145200,153434950,6750,6750,6750,6750,0
20240712,145100,153434950,6750,6750,6750,6750,0
20240712,145000,153434950,6750,6750,6750,6750,1017
20240712,144900,146570200,6750,6770,6770,6750,1115
20240712,144800,139032000,6780,6790,6790,6780,1230
20240712,144700,130686350,6800,6800,6800,6800,0
20240712,144600,130686350,6800,6800,6800,6800,0
20240712,144500,130686350,6800,6800,6800,6800,0
20240712,144400,130686350,6800,6800,6800,6800,0
20240712,144300,130686350,6800,6800,6800,6800,0
20240712,144200,130686350,6800,6800,6800,6800,0
20240712,144100,130686350,6800,6800,6800,6800,0
20240712,144000,130686350,6800,6800,6800,6800,0
20240712,143900,130686350,6800,6800,6800,6800,0
20240712,143800,130686350,6800,6800,6800,6800,0
20240712,143700,130686350,6800,6800,6800,6800,0
20240712,143600,130686350,6800,6800,6800,6800,0
20240712,143500,130686350,6800,6800,6800,6800,0
20240712,143400,130686350,6800,6800,6800,6800,0
20240712,143300,130686350,6800,6800,6800,6800,0
20240712,143200,130686350,6800,6800,6800,6800,0
20240712,143100,130686350,6800,6800,6800,6800,0
20240712,143000,130686350,6800,6800,6800,6800,0
20240712,142900,130686350,6800,6800,6800,6800,147
20240712,142800,129686750,6810,6810,6810,6810,0
20240712,142700,129686750,6810,6810,6810,6810,0
20240712,142600,129686750,6810,6810,6810,6810,0
20240712,142500,129686750,6810,6810,6810,6810,0
20240712,142400,129686750,6810,6810,6810,6810,0
20240712,142300,129686750,6810,6810,6810,6810,0
20240712,142200,129686750,6810,6810,6810,6810,0
20240712,142100,129686750,6810,6810,6810,6810,0
20240712,142000,129686750,6810,6790,6810,6790,25
20240712,141900,129516910,6810,6810,6810,6810,0
20240712,141800,129516910,6810,6800,6810,6800,15
20240712,141700,129414840,6800,6800,6800,6800,0
20240712,141600,129414840,6800,6800,6800,6800,0
20240712,141500,129414840,6800,6800,6800,6800,0
20240712,141400,129414840,6800,6800,6800,6800,0
20240712,141300,129414840,6800,6800,6800,6800,0
20240712,141200,129414840,6800,6800,6800,6800,0
20240712,141100,129414840,6800,6800,6800,6800,0
20240712,141000,129414840,6800,6800,6800,6800,0
20240712,140900,129414840,6800,6800,6800,6800,0
20240712,140800,129414840,6800,6800,6800,6800,0
20240712,140700,129414840,6800,6800,6800,6800,0
20240712,140600,129414840,6800,6800,6800,6800,0
20240712,140500,129414840,6800,6800,6800,6800,0
20240712,140400,129414840,6800,6800,6800,6800,0
20240712,140300,129414840,6800,6800,6800,6800,0
20240712,140200,129414840,6800,6800,6800,6800,0
20240712,140100,129414840,6800,6800,6800,6800,0
20240712,140000,129414840,6800,6800,6800,6800,0
20240712,135900,129414840,6800,6800,6800,6800,93
20240712,135800,128782440,6800,6800,6800,6800,100
20240712,135700,128102440,6810,6810,6810,6810,0
20240712,135600,128102440,6810,6810,6810,6810,0
20240712,135500,128102440,6810,6810,6810,6810,0
20240712,135400,128102440,6810,6810,6810,6810,0
20240712,135300,128102440,6810,6810,6810,6810,0
20240712,135200,128102440,6810,6810,6810,6810,0
20240712,135100,128102440,6810,6810,6810,6810,29
20240712,135000,127904950,6810,6810,6810,6810,0
20240712,134900,127904950,6810,6810,6810,6810,0
20240712,134800,127904950,6810,6810,6810,6810,0
20240712,134700,127904950,6810,6810,6810,6810,1
20240712,134600,127898140,6800,6800,6800,6800,0
20240712,134500,127898140,6800,6800,6800,6800,0
20240712,134400,127898140,6800,6800,6800,6800,0
20240712,134300,127898140,6800,6800,6800,6800,0
20240712,134200,127898140,6800,6800,6800,6800,0
20240712,134100,127898140,6800,6800,6800,6800,0
20240712,134000,127898140,6800,6800,6800,6800,0
20240712,133900,127898140,6800,6800,6800,6800,0
20240712,133800,127898140,6800,6800,6800,6800,0
20240712,133700,127898140,6800,6800,6800,6800,0
20240712,133600,127898140,6800,6800,6800,6800,0
20240712,133500,127898140,6800,6800,6800,6800,0
20240712,133400,127898140,6800,6800,6800,6800,0
20240712,133300,127898140,6800,6800,6800,6800,0
20240712,133200,127898140,6800,6800,6800,6800,0
20240712,133100,127898140,6800,6800,6800,6800,0
20240712,133000,127898140,6800,6800,6800,6800,0
20240712,132900,127898140,6800,6800,6800,6800,0
20240712,132800,127898140,6800,6800,6800,6800,0
20240712,132700,127898140,6800,6800,6800,6800,0
20240712,132600,127898140,6800,6800,6800,6800,1
20240712,132500,127891340,6810,6810,6810,6810,0
20240712,132400,127891340,6810,6810,6810,6810,0
20240712,132300,127891340,6810,6810,6810,6810,0
20240712,132200,127891340,6810,6810,6810,6810,0
20240712,132100,127891340,6810,6810,6810,6810,0
20240712,132000,127891340,6810,6810,6810,6810,0
20240712,131900,127891340,6810,6810,6810,6810,0
20240712,131800,127891340,6810,6810,6810,6810,0
20240712,131700,127891340,6810,6810,6810,6810,0
20240712,131600,127891340,6810,6810,6810,6810,0
20240712,131500,127891340,6810,6810,6810,6810,0
20240712,131400,127891340,6810,6810,6810,6810,0
20240712,131300,127891340,6810,6800,6810,6800,2
20240712,131200,127877730,6780,6780,6780,6780,0
20240712,131100,127877730,6780,6780,6780,6780,60
20240712,131000,127470930,6780,6780,6780,6780,0
20240712,130900,127470930,6780,6780,6780,6780,0
20240712,130800,127470930,6780,6780,6780,6780,3
20240712,130700,127450590,6770,6770,6770,6770,0
20240712,130600,127450590,6770,6770,6770,6770,0
20240712,130500,127450590,6770,6770,6770,6770,0
20240712,130400,127450590,6770,6770,6770,6770,75
20240712,130300,126942840,6810,6810,6810,6810,0
20240712,130200,126942840,6810,6810,6810,6810,0
20240712,130100,126942840,6810,6810,6810,6810,0
20240712,130000,126942840,6810,6810,6810,6810,1
20240712,125900,126936030,6800,6800,6800,6800,0
20240712,125800,126936030,6800,6800,6800,6800,0
20240712,125700,126936030,6800,6800,6800,6800,2
20240712,125600,126922430,6770,6770,6770,6770,0
20240712,125500,126922430,6770,6780,6780,6770,407
20240712,125400,124162980,6780,6780,6780,6780,40
20240712,125300,123891780,6780,6780,6780,6780,0
20240712,125200,123891780,6780,6780,6780,6780,0
20240712,125100,123891780,6780,6780,6780,6780,0
20240712,125000,123891780,6780,6780,6780,6780,15
20240712,124900,123790080,6780,6780,6780,6780,0
20240712,124800,123790080,6780,6780,6780,6780,166
20240712,124700,122664600,6790,6800,6800,6790,134
20240712,124600,121754670,6810,6810,6810,6810,0
20240712,124500,121754670,6810,6810,6810,6810,5
20240712,124400,121720620,6850,6850,6850,6850,0
20240712,124300,121720620,6850,6850,6850,6850,0
20240712,124200,121720620,6850,6850,6850,6850,0
20240712,124100,121720620,6850,6850,6850,6850,0
20240712,124000,121720620,6850,6850,6850,6850,0
20240712,123900,121720620,6850,6850,6850,6850,0
20240712,123800,121720620,6850,6850,6850,6850,0
20240712,123700,121720620,6850,6850,6850,6850,0
20240712,123600,121720620,6850,6850,6850,6850,0
20240712,123500,121720620,6850,6850,6850,6850,0
20240712,123400,121720620,6850,6850,6850,6850,0
20240712,123300,121720620,6850,6850,6850,6850,0
20240712,123200,121720620,6850,6850,6850,6850,0
20240712,123100,121720620,6850,6850,6850,6850,0
20240712,123000,121720620,6850,6850,6850,6850,0
20240712,122900,121720620,6850,6850,6850,6850,0
20240712,122800,121720620,6850,6850,6850,6850,0
20240712,122700,121720620,6850,6850,6850,6850,0
20240712,122600,121720620,6850,6850,6850,6850,0
20240712,122500,121720620,6850,6850,6850,6850,0
20240712,122400,121720620,6850,6850,6850,6850,0
20240712,122300,121720620,6850,6850,6850,6850,0
20240712,122200,121720620,6850,6850,6850,6850,0
20240712,122100,121720620,6850,6850,6850,6850,86
20240712,122000,121131520,6850,6850,6850,6850,0
20240712,121900,121131520,6850,6850,6850,6850,0
20240712,121800,121131520,6850,6850,6850,6850,275
20240712,121700,119247770,6850,6850,6850,6850,0
20240712,121600,119247770,6850,6850,6850,6850,2
20240712,121500,119234070,6850,6850,6850,6850,0
20240712,121400,119234070,6850,6850,6850,6850,681
20240712,121300,114569220,6850,6850,6850,6850,0
20240712,121200,114569220,6850,6850,6850,6850,1
20240712,121100,114562370,6830,6830,6830,6830,52
20240712,121000,114207210,6820,6820,6820,6820,0
20240712,120900,114207210,6820,6820,6820,6820,36
20240712,120800,113961690,6820,6820,6820,6820,1
20240712,120700,113954870,6800,6810,6810,6800,336
20240712,120600,111669810,6810,6810,6810,6810,0
20240712,120500,111669810,6810,6820,6820,6810,59
20240712,120400,111268000,6830,6830,6830,6830,0
20240712,120300,111268000,6830,6830,6830,6830,0
20240712,120200,111268000,6830,6830,6830,6830,0
20240712,120100,111268000,6830,6830,6830,6830,0
20240712,120000,111268000,6830,6830,6830,6830,0
20240712,115900,111268000,6830,6830,6830,6830,12
20240712,115800,111186040,6840,6840,6840,6840,0
20240712,115700,111186040,6840,6840,6840,6840,0
20240712,115600,111186040,6840,6840,6840,6840,1
20240712,115500,111179200,6860,6860,6860,6860,0
20240712,115400,111179200,6860,6860,6860,6860,0
20240712,115300,111179200,6860,6860,6860,6860,0
20240712,115200,111179200,6860,6860,6860,6860,0
20240712,115100,111179200,6860,6850,6860,6850,3
20240712,115000,111158630,6860,6860,6860,6860,0
20240712,114900,111158630,6860,6860,6860,6860,611
20240712,114800,106967170,6860,6840,6860,6840,203
20240712,114700,105574630,6860,6860,6860,6860,0
20240712,114600,105574630,6860,6860,6860,6860,0
20240712,114500,105574630,6860,6860,6870,6860,1551
20240712,114400,94919510,6860,6860,6860,6860,80
20240712,114300,94370710,6860,6860,6860,6860,6
20240712,114200,94329550,6880,6880,6880,6880,0
20240712,114100,94329550,6880,6880,6880,6880,0
20240712,114000,94329550,6880,6880,6880,6880,0
20240712,113900,94329550,6880,6850,6880,6850,1740
20240712,113800,82364440,6850,6850,6850,6850,0
20240712,113700,82364440,6850,6830,6850,6830,262
20240712,113600,80571160,6820,6820,6820,6820,0
20240712,113500,80571160,6820,6790,6820,6790,1589
20240712,113400,69745700,6800,6800,6800,6800,80
20240712,113300,69201700,6800,6800,6800,6800,0
20240712,113200,69201700,6800,6780,6800,6780,314
20240712,113100,67066700,6780,6780,6780,6780,20
20240712,113000,66931100,6780,6780,6780,6780,71
20240712,112900,66449720,6780,6780,6780,6780,3
20240712,112800,66429380,6770,6770,6770,6770,0
20240712,112700,66429380,6770,6770,6770,6770,0
20240712,112600,66429380,6770,6770,6770,6770,0
20240712,112500,66429380,6770,6770,6770,6770,0
20240712,112400,66429380,6770,6770,6770,6770,0
20240712,112300,66429380,6770,6770,6770,6770,0
20240712,112200,66429380,6770,6770,6770,6770,0
20240712,112100,66429380,6770,6770,6770,6770,0
20240712,112000,66429380,6770,6770,6770,6770,0
20240712,111900,66429380,6770,6770,6770,6770,0
20240712,111800,66429380,6770,6770,6770,6770,0
20240712,111700,66429380,6770,6770,6770,6770,0
20240712,111600,66429380,6770,6770,6770,6770,190
20240712,111500,65143080,6770,6770,6770,6770,0
20240712,111400,65143080,6770,6770,6770,6770,10
20240712,111300,65075380,6770,6770,6770,6770,0
20240712,111200,65075380,6770,6770,6770,6770,0
20240712,111100,65075380,6770,6770,6770,6770,1
20240712,111000,65068610,6770,6770,6770,6770,0
20240712,110900,65068610,6770,6770,6770,6770,0
20240712,110800,65068610,6770,6770,6770,6770,0
20240712,110700,65068610,6770,6770,6770,6770,0
20240712,110600,65068610,6770,6770,6770,6770,0
20240712,110500,65068610,6770,6770,6770,6770,0
20240712,110400,65068610,6770,6770,6770,6770,0
20240712,110300,65068610,6770,6770,6770,6770,0
20240712,110200,65068610,6770,6770,6770,6770,0
20240712,110100,65068610,6770,6770,6770,6770,0
20240712,110000,65068610,6770,6770,6770,6770,0
20240712,105900,65068610,6770,6770,6770,6770,0
20240712,105800,65068610,6770,6770,6770,6770,0
20240712,105700,65068610,6770,6770,6770,6770,0
20240712,105600,65068610,6770,6770,6770,6770,0
20240712,105500,65068610,6770,6770,6770,6770,0
20240712,105400,65068610,6770,6770,6770,6770,0
20240712,105300,65068610,6770,6770,6770,6770,0
20240712,105200,65068610,6770,6770,6770,6770,0
20240712,105100,65068610,6770,6770,6770,6770,0
20240712,105000,65068610,6770,6770,6770,6770,70
20240712,104900,64594710,6770,6770,6770,6770,0
20240712,104800,64594710,6770,6770,6770,6770,0
20240712,104700,64594710,6770,6770,6770,6770,4
20240712,104600,64567630,6760,6760,6760,6760,0
20240712,104500,64567630,6760,6760,6760,6760,1
20240712,104400,64560870,6760,6760,6760,6760,0
20240712,104300,64560870,6760,6760,6760,6760,0
20240712,104200,64560870,6760,6760,6760,6760,0
20240712,104100,64560870,6760,6760,6760,6760,0
20240712,104000,64560870,6760,6760,6760,6760,0
20240712,103900,64560870,6760,6760,6760,6760,0
20240712,103800,64560870,6760,6760,6760,6760,0
20240712,103700,64560870,6760,6760,6760,6760,1
20240712,103600,64554110,6770,6770,6770,6770,0
20240712,103500,64554110,6770,6770,6770,6770,0
20240712,103400,64554110,6770,6770,6770,6770,0
20240712,103300,64554110,6770,6770,6770,6770,60
20240712,103200,64147910,6730,6760,6760,6730,1512
20240712,103100,53951370,6760,6760,6760,6760,0
20240712,103000,53951370,6760,6760,6760,6760,0
20240712,102900,53951370,6760,6760,6760,6760,1
20240712,102800,53944610,6770,6770,6770,6770,0
20240712,102700,53944610,6770,6770,6770,6770,0
20240712,102600,53944610,6770,6770,6770,6770,0
20240712,102500,53944610,6770,6770,6770,6770,0
20240712,102400,53944610,6770,6770,6770,6770,0
20240712,102300,53944610,6770,6770,6770,6770,0
20240712,102200,53944610,6770,6770,6770,6770,0
20240712,102100,53944610,6770,6770,6770,6770,35
20240712,102000,53707660,6770,6770,6770,6770,0
20240712,101900,53707660,6770,6770,6770,6770,66
20240712,101800,53260840,6770,6770,6770,6770,0
20240712,101700,53260840,6770,6770,6770,6770,0
20240712,101600,53260840,6770,6770,6770,6770,0
20240712,101500,53260840,6770,6770,6770,6770,110
20240712,101400,52516140,6770,6770,6770,6770,0
20240712,101300,52516140,6770,6770,6770,6770,0
20240712,101200,52516140,6770,6770,6770,6770,0
20240712,101100,52516140,6770,6770,6770,6770,0
20240712,101000,52516140,6770,6770,6770,6770,0
20240712,100900,52516140,6770,6770,6770,6770,0
20240712,100800,52516140,6770,6770,6770,6770,0
20240712,100700,52516140,6770,6770,6770,6770,0
20240712,100600,52516140,6770,6770,6770,6770,0
20240712,100500,52516140,6770,6770,6770,6770,0
20240712,100400,52516140,6770,6770,6770,6770,0
20240712,100300,52516140,6770,6770,6770,6770,0
20240712,100200,52516140,6770,6770,6770,6770,0
20240712,100100,52516140,6770,6770,6770,6770,330
20240712,100000,50282040,6770,6770,6770,6770,0
20240712,095900,50282040,6770,6770,6770,6770,0
20240712,095800,50282040,6770,6770,6770,6770,100
20240712,095700,49605040,6770,6770,6770,6770,0
20240712,095600,49605040,6770,6810,6810,6770,639
20240712,095500,45274800,6810,6810,6810,6810,0
20240712,095400,45274800,6810,6810,6810,6810,50
20240712,095300,44934300,6820,6820,6820,6820,0
20240712,095200,44934300,6820,6820,6820,6820,8
20240712,095100,44879740,6810,6810,6810,6810,1
20240712,095000,44872930,6820,6810,6820,6810,2
20240712,094900,44859300,6820,6820,6820,6820,0
20240712,094800,44859300,6820,6820,6820,6820,300
20240712,094700,42813300,6820,6810,6820,6810,1044
20240712,094600,35703650,6800,6780,6800,6780,312
20240712,094500,33583170,6770,6770,6770,6770,53
20240712,094400,33224360,6770,6770,6770,6770,107
20240712,094300,32499970,6770,6770,6770,6770,0
20240712,094200,32499970,6770,6760,6770,6760,3
20240712,094100,32479680,6770,6770,6770,6770,0
20240712,094000,32479680,6770,6770,6770,6770,20
20240712,093900,32344280,6770,6770,6770,6770,0
20240712,093800,32344280,6770,6770,6770,6770,1
20240712,093700,32337510,6740,6740,6740,6740,0
20240712,093600,32337510,6740,6740,6740,6740,0
20240712,093500,32337510,6740,6740,6740,6740,80
20240712,093400,31798310,6770,6770,6770,6770,0
20240712,093300,31798310,6770,6770,6770,6770,234
20240712,093200,30214130,6770,6740,6770,6740,99
20240712,093100,29545550,6750,6750,6750,6750,0
20240712,093000,29545550,6750,6750,6750,6750,0
20240712,092900,29545550,6750,6750,6750,6750,0
20240712,092800,29545550,6750,6750,6750,6750,2
20240712,092700,29532050,6750,6740,6750,6740,25
20240712,092600,29363510,6710,6710,6710,6710,0
20240712,092500,29363510,6710,6710,6710,6710,0
20240712,092400,29363510,6710,6710,6710,6710,0
20240712,092300,29363510,6710,6710,6710,6710,0
20240712,092200,29363510,6710,6720,6720,6710,130
20240712,092100,28490150,6710,6710,6710,6710,0
20240712,092000,28490150,6710,6710,6710,6710,0
20240712,091900,28490150,6710,6710,6710,6710,0
20240712,091800,28490150,6710,6710,6710,6710,320
20240712,091700,26342950,6710,6710,6710,6710,37
20240712,091600,26094680,6700,6700,6700,6700,0
20240712,091500,26094680,6700,6700,6700,6700,0
20240712,091400,26094680,6700,6700,6700,6700,0
20240712,091300,26094680,6700,6690,6700,6690,13
20240712,091200,26007590,6640,6660,6660,6640,310
20240712,091100,23947630,6660,6660,6660,6660,281
20240712,091000,22076170,6660,6660,6660,6660,0
20240712,090900,22076170,6660,6660,6660,6660,0
20240712,090800,22076170,6660,6660,6660,6660,190
20240712,090700,20810770,6660,6660,6660,6660,10
20240712,090600,20744170,6650,6660,6660,6650,14
20240712,090500,20651050,6710,6710,6710,6710,54
20240712,090400,20288710,6710,6710,6710,6710,0
20240712,090300,20288710,6710,6710,6710,6710,0
20240712,090200,20288710,6710,6710,6710,6710,20
20240712,090100,20154510,6710,6780,6780,6710,701
20240712,090000,15401800,6710,6640,6710,6640,587