KissMeData/080010/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,195900,68336450,5640,5640,5640,5640,910
20240710,195800,68336450,5640,5640,5640,5640,0
20240710,195700,68336450,5640,5640,5640,5640,0
20240710,195600,68336450,5640,5640,5640,5640,0
20240710,195500,68336450,5640,5640,5640,5640,0
20240710,195400,68336450,5640,5640,5640,5640,0
20240710,195300,68336450,5640,5640,5640,5640,0
20240710,195200,68336450,5640,5640,5640,5640,0
20240710,195100,68336450,5640,5640,5640,5640,0
20240710,195000,68336450,5640,5640,5640,5640,0
20240710,194900,68336450,5640,5640,5640,5640,0
20240710,194800,68336450,5640,5640,5640,5640,0
20240710,194700,68336450,5640,5640,5640,5640,0
20240710,194600,68336450,5640,5640,5640,5640,0
20240710,194500,68336450,5640,5640,5640,5640,0
20240710,194400,68336450,5640,5640,5640,5640,0
20240710,194300,68336450,5640,5640,5640,5640,0
20240710,194200,68336450,5640,5640,5640,5640,0
20240710,194100,68336450,5640,5640,5640,5640,0
20240710,194000,68336450,5640,5640,5640,5640,0
20240710,193900,68336450,5640,5640,5640,5640,0
20240710,193800,68336450,5640,5640,5640,5640,0
20240710,193700,68336450,5640,5640,5640,5640,0
20240710,193600,68336450,5640,5640,5640,5640,0
20240710,193500,68336450,5640,5640,5640,5640,0
20240710,193400,68336450,5640,5640,5640,5640,0
20240710,193300,68336450,5640,5640,5640,5640,0
20240710,193200,68336450,5640,5640,5640,5640,0
20240710,193100,68336450,5640,5640,5640,5640,0
20240710,193000,68336450,5640,5640,5640,5640,0
20240710,192900,68336450,5640,5640,5640,5640,910
20240710,192800,68336450,5640,5640,5640,5640,0
20240710,192700,68336450,5640,5640,5640,5640,0
20240710,192600,68336450,5640,5640,5640,5640,0
20240710,192500,68336450,5640,5640,5640,5640,0
20240710,192400,68336450,5640,5640,5640,5640,0
20240710,192300,68336450,5640,5640,5640,5640,0
20240710,192200,68336450,5640,5640,5640,5640,0
20240710,192100,68336450,5640,5640,5640,5640,0
20240710,192000,68336450,5640,5640,5640,5640,0
20240710,191900,68336450,5640,5640,5640,5640,0
20240710,191800,68336450,5640,5640,5640,5640,0
20240710,191700,68336450,5640,5640,5640,5640,0
20240710,191600,68336450,5640,5640,5640,5640,0
20240710,191500,68336450,5640,5640,5640,5640,0
20240710,191400,68336450,5640,5640,5640,5640,0
20240710,191300,68336450,5640,5640,5640,5640,0
20240710,191200,68336450,5640,5640,5640,5640,0
20240710,191100,68336450,5640,5640,5640,5640,0
20240710,191000,68336450,5640,5640,5640,5640,0
20240710,190900,68336450,5640,5640,5640,5640,0
20240710,190800,68336450,5640,5640,5640,5640,0
20240710,190700,68336450,5640,5640,5640,5640,0
20240710,190600,68336450,5640,5640,5640,5640,0
20240710,190500,68336450,5640,5640,5640,5640,0
20240710,190400,68336450,5640,5640,5640,5640,0
20240710,190300,68336450,5640,5640,5640,5640,0
20240710,190200,68336450,5640,5640,5640,5640,0
20240710,190100,68336450,5640,5640,5640,5640,0
20240710,190000,68336450,5640,5640,5640,5640,0
20240710,185900,68336450,5640,5640,5640,5640,910
20240710,185800,68336450,5640,5640,5640,5640,0
20240710,185700,68336450,5640,5640,5640,5640,0
20240710,185600,68336450,5640,5640,5640,5640,0
20240710,185500,68336450,5640,5640,5640,5640,0
20240710,185400,68336450,5640,5640,5640,5640,0
20240710,185300,68336450,5640,5640,5640,5640,0
20240710,185200,68336450,5640,5640,5640,5640,0
20240710,185100,68336450,5640,5640,5640,5640,0
20240710,185000,68336450,5640,5640,5640,5640,0
20240710,184900,68336450,5640,5640,5640,5640,0
20240710,184800,68336450,5640,5640,5640,5640,0
20240710,184700,68336450,5640,5640,5640,5640,0
20240710,184600,68336450,5640,5640,5640,5640,0
20240710,184500,68336450,5640,5640,5640,5640,0
20240710,184400,68336450,5640,5640,5640,5640,0
20240710,184300,68336450,5640,5640,5640,5640,0
20240710,184200,68336450,5640,5640,5640,5640,0
20240710,184100,68336450,5640,5640,5640,5640,0
20240710,184000,68336450,5640,5640,5640,5640,0
20240710,183900,68336450,5640,5640,5640,5640,0
20240710,183800,68336450,5640,5640,5640,5640,0
20240710,183700,68336450,5640,5640,5640,5640,0
20240710,183600,68336450,5640,5640,5640,5640,0
20240710,183500,68336450,5640,5640,5640,5640,0
20240710,183400,68336450,5640,5640,5640,5640,0
20240710,183300,68336450,5640,5640,5640,5640,0
20240710,183200,68336450,5640,5640,5640,5640,0
20240710,183100,68336450,5640,5640,5640,5640,0
20240710,183000,68336450,5640,5640,5640,5640,0
20240710,182900,68336450,5640,5640,5640,5640,910
20240710,182800,68336450,5640,5640,5640,5640,0
20240710,182700,68336450,5640,5640,5640,5640,0
20240710,182600,68336450,5640,5640,5640,5640,0
20240710,182500,68336450,5640,5640,5640,5640,0
20240710,182400,68336450,5640,5640,5640,5640,0
20240710,182300,68336450,5640,5640,5640,5640,0
20240710,182200,68336450,5640,5640,5640,5640,0
20240710,182100,68336450,5640,5640,5640,5640,0
20240710,182000,68336450,5640,5640,5640,5640,0
20240710,181900,68336450,5640,5640,5640,5640,0
20240710,181800,68336450,5640,5640,5640,5640,0
20240710,181700,68336450,5640,5640,5640,5640,0
20240710,181600,68336450,5640,5640,5640,5640,0
20240710,181500,68336450,5640,5640,5640,5640,0
20240710,181400,68336450,5640,5640,5640,5640,0
20240710,181300,68336450,5640,5640,5640,5640,0
20240710,181200,68336450,5640,5640,5640,5640,0
20240710,181100,68336450,5640,5640,5640,5640,0
20240710,181000,68336450,5640,5640,5640,5640,0
20240710,180900,68336450,5640,5640,5640,5640,0
20240710,180800,68336450,5640,5640,5640,5640,0
20240710,180700,68336450,5640,5640,5640,5640,0
20240710,180600,68336450,5640,5640,5640,5640,0
20240710,180500,68336450,5640,5640,5640,5640,0
20240710,180400,68336450,5640,5640,5640,5640,0
20240710,180300,68336450,5640,5640,5640,5640,0
20240710,180200,68336450,5640,5640,5640,5640,0
20240710,180100,68336450,5640,5640,5640,5640,0
20240710,180000,68336450,5640,5640,5640,5640,0
20240710,175900,68336450,5640,5640,5640,5640,910
20240710,175800,68336450,5640,5640,5640,5640,0
20240710,175700,68336450,5640,5640,5640,5640,0
20240710,175600,68336450,5640,5640,5640,5640,0
20240710,175500,68336450,5640,5640,5640,5640,0
20240710,175400,68336450,5640,5640,5640,5640,0
20240710,175300,68336450,5640,5640,5640,5640,0
20240710,175200,68336450,5640,5640,5640,5640,0
20240710,175100,68336450,5640,5640,5640,5640,0
20240710,175000,68336450,5640,5640,5640,5640,0
20240710,174900,68336450,5640,5640,5640,5640,0
20240710,174800,68336450,5640,5640,5640,5640,0
20240710,174700,68336450,5640,5640,5640,5640,0
20240710,174600,68336450,5640,5640,5640,5640,0
20240710,174500,68336450,5640,5640,5640,5640,0
20240710,174400,68336450,5640,5640,5640,5640,0
20240710,174300,68336450,5640,5640,5640,5640,0
20240710,174200,68336450,5640,5640,5640,5640,0
20240710,174100,68336450,5640,5640,5640,5640,0
20240710,174000,68336450,5640,5640,5640,5640,0
20240710,173900,68336450,5640,5640,5640,5640,0
20240710,173800,68336450,5640,5640,5640,5640,0
20240710,173700,68336450,5640,5640,5640,5640,0
20240710,173600,68336450,5640,5640,5640,5640,0
20240710,173500,68336450,5640,5640,5640,5640,0
20240710,173400,68336450,5640,5640,5640,5640,0
20240710,173300,68336450,5640,5640,5640,5640,0
20240710,173200,68336450,5640,5640,5640,5640,0
20240710,173100,68336450,5640,5640,5640,5640,0
20240710,173000,68336450,5640,5640,5640,5640,0
20240710,172900,68336450,5640,5640,5640,5640,910
20240710,172800,68336450,5640,5640,5640,5640,0
20240710,172700,68336450,5640,5640,5640,5640,0
20240710,172600,68336450,5640,5640,5640,5640,0
20240710,172500,68336450,5640,5640,5640,5640,0
20240710,172400,68336450,5640,5640,5640,5640,0
20240710,172300,68336450,5640,5640,5640,5640,0
20240710,172200,68336450,5640,5640,5640,5640,0
20240710,172100,68336450,5640,5640,5640,5640,0
20240710,172000,68336450,5640,5640,5640,5640,0
20240710,171900,68336450,5640,5640,5640,5640,0
20240710,171800,68336450,5640,5640,5640,5640,0
20240710,171700,68336450,5640,5640,5640,5640,0
20240710,171600,68336450,5640,5640,5640,5640,0
20240710,171500,68336450,5640,5640,5640,5640,0
20240710,171400,68336450,5640,5640,5640,5640,0
20240710,171300,68336450,5640,5640,5640,5640,0
20240710,171200,68336450,5640,5640,5640,5640,0
20240710,171100,68336450,5640,5640,5640,5640,0
20240710,171000,68336450,5640,5640,5640,5640,0
20240710,170900,68336450,5640,5640,5640,5640,0
20240710,170800,68336450,5640,5640,5640,5640,0
20240710,170700,68336450,5640,5640,5640,5640,0
20240710,170600,68336450,5640,5640,5640,5640,0
20240710,170500,68336450,5640,5640,5640,5640,0
20240710,170400,68336450,5640,5640,5640,5640,0
20240710,170300,68336450,5640,5640,5640,5640,0
20240710,170200,68336450,5640,5640,5640,5640,0
20240710,170100,68336450,5640,5640,5640,5640,0
20240710,170000,68336450,5640,5640,5640,5640,0
20240710,165900,68336450,5640,5640,5640,5640,910
20240710,165800,68336450,5640,5640,5640,5640,0
20240710,165700,68336450,5640,5640,5640,5640,0
20240710,165600,68336450,5640,5640,5640,5640,0
20240710,165500,68336450,5640,5640,5640,5640,0
20240710,165400,68336450,5640,5640,5640,5640,0
20240710,165300,68336450,5640,5640,5640,5640,0
20240710,165200,68336450,5640,5640,5640,5640,0
20240710,165100,68336450,5640,5640,5640,5640,0
20240710,165000,68336450,5640,5640,5640,5640,0
20240710,164900,68336450,5640,5640,5640,5640,0
20240710,164800,68336450,5640,5640,5640,5640,0
20240710,164700,68336450,5640,5640,5640,5640,0
20240710,164600,68336450,5640,5640,5640,5640,0
20240710,164500,68336450,5640,5640,5640,5640,0
20240710,164400,68336450,5640,5640,5640,5640,0
20240710,164300,68336450,5640,5640,5640,5640,0
20240710,164200,68336450,5640,5640,5640,5640,0
20240710,164100,68336450,5640,5640,5640,5640,0
20240710,164000,68336450,5640,5640,5640,5640,0
20240710,163900,68336450,5640,5640,5640,5640,0
20240710,163800,68336450,5640,5640,5640,5640,0
20240710,163700,68336450,5640,5640,5640,5640,0
20240710,163600,68336450,5640,5640,5640,5640,0
20240710,163500,68336450,5640,5640,5640,5640,0
20240710,163400,68336450,5640,5640,5640,5640,0
20240710,163300,68336450,5640,5640,5640,5640,0
20240710,163200,68336450,5640,5640,5640,5640,0
20240710,163100,68336450,5640,5640,5640,5640,0
20240710,163000,68336450,5640,5640,5640,5640,0
20240710,162900,68336450,5640,5640,5640,5640,910
20240710,162800,68336450,5640,5640,5640,5640,0
20240710,162700,68336450,5640,5640,5640,5640,0
20240710,162600,68336450,5640,5640,5640,5640,0
20240710,162500,68336450,5640,5640,5640,5640,0
20240710,162400,68336450,5640,5640,5640,5640,0
20240710,162300,68336450,5640,5640,5640,5640,0
20240710,162200,68336450,5640,5640,5640,5640,0
20240710,162100,68336450,5640,5640,5640,5640,0
20240710,162000,68336450,5640,5640,5640,5640,0
20240710,161900,68336450,5640,5640,5640,5640,0
20240710,161800,68336450,5640,5640,5640,5640,0
20240710,161700,68336450,5640,5640,5640,5640,0
20240710,161600,68336450,5640,5640,5640,5640,0
20240710,161500,68336450,5640,5640,5640,5640,0
20240710,161400,68336450,5640,5640,5640,5640,0
20240710,161300,68336450,5640,5640,5640,5640,0
20240710,161200,68336450,5640,5640,5640,5640,0
20240710,161100,68336450,5640,5640,5640,5640,0
20240710,161000,68336450,5640,5640,5640,5640,0
20240710,160900,68336450,5640,5640,5640,5640,0
20240710,160800,68336450,5640,5640,5640,5640,0
20240710,160700,68336450,5640,5640,5640,5640,0
20240710,160600,68336450,5640,5640,5640,5640,0
20240710,160500,68336450,5640,5640,5640,5640,0
20240710,160400,68336450,5640,5640,5640,5640,0
20240710,160300,68336450,5640,5640,5640,5640,0
20240710,160200,68336450,5640,5640,5640,5640,0
20240710,160100,68336450,5640,5640,5640,5640,0
20240710,160000,68336450,5640,5640,5640,5640,0
20240710,155900,68336450,5640,5640,5640,5640,910
20240710,155800,68336450,5640,5640,5640,5640,0
20240710,155700,68336450,5640,5640,5640,5640,0
20240710,155600,68336450,5640,5640,5640,5640,0
20240710,155500,68336450,5640,5640,5640,5640,0
20240710,155400,68336450,5640,5640,5640,5640,0
20240710,155300,68336450,5640,5640,5640,5640,0
20240710,155200,68336450,5640,5640,5640,5640,0
20240710,155100,68336450,5640,5640,5640,5640,0
20240710,155000,68336450,5640,5640,5640,5640,0
20240710,154900,68336450,5640,5640,5640,5640,0
20240710,154800,68336450,5640,5640,5640,5640,0
20240710,154700,68336450,5640,5640,5640,5640,0
20240710,154600,68336450,5640,5640,5640,5640,0
20240710,154500,68336450,5640,5640,5640,5640,0
20240710,154400,68336450,5640,5640,5640,5640,0
20240710,154300,68336450,5640,5640,5640,5640,0
20240710,154200,68336450,5640,5640,5640,5640,0
20240710,154100,68336450,5640,5640,5640,5640,0
20240710,154000,68336450,5640,5640,5640,5640,0
20240710,153900,68336450,5640,5640,5640,5640,0
20240710,153800,68336450,5640,5640,5640,5640,0
20240710,153700,68336450,5640,5640,5640,5640,0
20240710,153600,68336450,5640,5640,5640,5640,0
20240710,153500,68336450,5640,5640,5640,5640,0
20240710,153400,68336450,5640,5640,5640,5640,0
20240710,153300,68336450,5640,5640,5640,5640,0
20240710,153200,68336450,5640,5640,5640,5640,0
20240710,153100,68336450,5640,5640,5640,5640,0
20240710,153000,68336450,5640,5640,5640,5640,910
20240710,152900,63204050,5650,5650,5650,5650,0
20240710,152800,63204050,5650,5650,5650,5650,0
20240710,152700,63204050,5650,5650,5650,5650,0
20240710,152600,63204050,5650,5650,5650,5650,0
20240710,152500,63204050,5650,5650,5650,5650,0
20240710,152400,63204050,5650,5650,5650,5650,0
20240710,152300,63204050,5650,5650,5650,5650,0
20240710,152200,63204050,5650,5650,5650,5650,0
20240710,152100,63204050,5650,5650,5650,5650,0
20240710,152000,63204050,5650,5650,5650,5650,0
20240710,151900,63204050,5650,5650,5650,5650,0
20240710,151800,63204050,5650,5650,5650,5650,225
20240710,151700,61932800,5650,5650,5650,5650,0
20240710,151600,61932800,5650,5650,5650,5650,7
20240710,151500,61893250,5650,5650,5650,5650,48
20240710,151400,61622050,5660,5660,5660,5660,0
20240710,151300,61622050,5660,5660,5660,5660,0
20240710,151200,61622050,5660,5660,5660,5660,0
20240710,151100,61622050,5660,5660,5660,5660,0
20240710,151000,61622050,5660,5660,5660,5660,0
20240710,150900,61622050,5660,5660,5660,5660,0
20240710,150800,61622050,5660,5660,5660,5660,0
20240710,150700,61622050,5660,5660,5660,5660,0
20240710,150600,61622050,5660,5660,5660,5660,0
20240710,150500,61622050,5660,5660,5660,5660,1
20240710,150400,61616390,5650,5650,5650,5650,0
20240710,150300,61616390,5650,5650,5650,5650,0
20240710,150200,61616390,5650,5650,5650,5650,0
20240710,150100,61616390,5650,5650,5650,5650,0
20240710,150000,61616390,5650,5650,5650,5650,0
20240710,145900,61616390,5650,5650,5650,5650,0
20240710,145800,61616390,5650,5650,5650,5650,0
20240710,145700,61616390,5650,5650,5650,5650,0
20240710,145600,61616390,5650,5650,5650,5650,0
20240710,145500,61616390,5650,5650,5650,5650,0
20240710,145400,61616390,5650,5650,5650,5650,0
20240710,145300,61616390,5650,5650,5650,5650,0
20240710,145200,61616390,5650,5650,5650,5650,0
20240710,145100,61616390,5650,5650,5650,5650,0
20240710,145000,61616390,5650,5650,5650,5650,0
20240710,144900,61616390,5650,5650,5650,5650,0
20240710,144800,61616390,5650,5650,5650,5650,0
20240710,144700,61616390,5650,5650,5650,5650,0
20240710,144600,61616390,5650,5650,5650,5650,0
20240710,144500,61616390,5650,5650,5650,5650,0
20240710,144400,61616390,5650,5650,5650,5650,0
20240710,144300,61616390,5650,5650,5650,5650,0
20240710,144200,61616390,5650,5650,5650,5650,0
20240710,144100,61616390,5650,5650,5650,5650,0
20240710,144000,61616390,5650,5650,5650,5650,0
20240710,143900,61616390,5650,5650,5650,5650,0
20240710,143800,61616390,5650,5650,5650,5650,0
20240710,143700,61616390,5650,5650,5650,5650,0
20240710,143600,61616390,5650,5650,5650,5650,0
20240710,143500,61616390,5650,5650,5650,5650,187
20240710,143400,60559840,5650,5650,5650,5650,84
20240710,143300,60085240,5650,5650,5650,5650,0
20240710,143200,60085240,5650,5650,5650,5650,0
20240710,143100,60085240,5650,5650,5650,5650,100
20240710,143000,59520240,5640,5640,5640,5640,0
20240710,142900,59520240,5640,5640,5640,5640,0
20240710,142800,59520240,5640,5640,5640,5640,0
20240710,142700,59520240,5640,5640,5640,5640,0
20240710,142600,59520240,5640,5640,5640,5640,0
20240710,142500,59520240,5640,5640,5640,5640,0
20240710,142400,59520240,5640,5640,5640,5640,0
20240710,142300,59520240,5640,5640,5640,5640,0
20240710,142200,59520240,5640,5640,5640,5640,0
20240710,142100,59520240,5640,5640,5640,5640,0
20240710,142000,59520240,5640,5640,5640,5640,46
20240710,141900,59260800,5650,5650,5650,5650,460
20240710,141800,56661800,5660,5660,5660,5660,0
20240710,141700,56661800,5660,5660,5660,5660,0
20240710,141600,56661800,5660,5660,5660,5660,0
20240710,141500,56661800,5660,5660,5660,5660,0
20240710,141400,56661800,5660,5660,5660,5660,0
20240710,141300,56661800,5660,5660,5660,5660,0
20240710,141200,56661800,5660,5660,5660,5660,0
20240710,141100,56661800,5660,5660,5660,5660,0
20240710,141000,56661800,5660,5660,5660,5660,0
20240710,140900,56661800,5660,5660,5660,5660,0
20240710,140800,56661800,5660,5660,5660,5660,0
20240710,140700,56661800,5660,5660,5660,5660,0
20240710,140600,56661800,5660,5660,5660,5660,0
20240710,140500,56661800,5660,5660,5660,5660,0
20240710,140400,56661800,5660,5660,5660,5660,0
20240710,140300,56661800,5660,5660,5660,5660,0
20240710,140200,56661800,5660,5660,5660,5660,0
20240710,140100,56661800,5660,5660,5660,5660,0
20240710,140000,56661800,5660,5660,5660,5660,224
20240710,135900,55393960,5660,5660,5660,5660,0
20240710,135800,55393960,5660,5660,5660,5660,0
20240710,135700,55393960,5660,5660,5660,5660,0
20240710,135600,55393960,5660,5660,5660,5660,0
20240710,135500,55393960,5660,5660,5660,5660,0
20240710,135400,55393960,5660,5660,5660,5660,0
20240710,135300,55393960,5660,5660,5660,5660,0
20240710,135200,55393960,5660,5660,5660,5660,0
20240710,135100,55393960,5660,5660,5660,5660,0
20240710,135000,55393960,5660,5660,5660,5660,0
20240710,134900,55393960,5660,5660,5660,5660,0
20240710,134800,55393960,5660,5660,5660,5660,0
20240710,134700,55393960,5660,5660,5660,5660,0
20240710,134600,55393960,5660,5660,5660,5660,0
20240710,134500,55393960,5660,5660,5660,5660,0
20240710,134400,55393960,5660,5660,5660,5660,0
20240710,134300,55393960,5660,5660,5660,5660,0
20240710,134200,55393960,5660,5660,5660,5660,0
20240710,134100,55393960,5660,5660,5660,5660,0
20240710,134000,55393960,5660,5660,5660,5660,0
20240710,133900,55393960,5660,5660,5660,5660,0
20240710,133800,55393960,5660,5660,5660,5660,0
20240710,133700,55393960,5660,5660,5660,5660,0
20240710,133600,55393960,5660,5660,5660,5660,0
20240710,133500,55393960,5660,5660,5660,5660,0
20240710,133400,55393960,5660,5660,5660,5660,0
20240710,133300,55393960,5660,5660,5660,5660,0
20240710,133200,55393960,5660,5660,5660,5660,177
20240710,133100,54392140,5660,5660,5660,5660,0
20240710,133000,54392140,5660,5660,5660,5660,0
20240710,132900,54392140,5660,5660,5660,5660,0
20240710,132800,54392140,5660,5660,5660,5660,0
20240710,132700,54392140,5660,5660,5660,5660,10
20240710,132600,54335540,5660,5660,5660,5660,0
20240710,132500,54335540,5660,5660,5660,5660,0
20240710,132400,54335540,5660,5660,5660,5660,0
20240710,132300,54335540,5660,5660,5660,5660,0
20240710,132200,54335540,5660,5660,5660,5660,0
20240710,132100,54335540,5660,5660,5660,5660,0
20240710,132000,54335540,5660,5660,5660,5660,0
20240710,131900,54335540,5660,5660,5660,5660,0
20240710,131800,54335540,5660,5660,5660,5660,0
20240710,131700,54335540,5660,5660,5660,5660,0
20240710,131600,54335540,5660,5660,5660,5660,0
20240710,131500,54335540,5660,5660,5660,5660,0
20240710,131400,54335540,5660,5660,5660,5660,0
20240710,131300,54335540,5660,5660,5660,5660,8
20240710,131200,54290260,5640,5640,5640,5640,0
20240710,131100,54290260,5640,5640,5640,5640,0
20240710,131000,54290260,5640,5640,5640,5640,0
20240710,130900,54290260,5640,5640,5640,5640,0
20240710,130800,54290260,5640,5640,5640,5640,0
20240710,130700,54290260,5640,5640,5640,5640,0
20240710,130600,54290260,5640,5640,5640,5640,0
20240710,130500,54290260,5640,5650,5650,5640,1430
20240710,130400,46218070,5650,5650,5650,5650,0
20240710,130300,46218070,5650,5650,5650,5650,0
20240710,130200,46218070,5650,5650,5650,5650,0
20240710,130100,46218070,5650,5650,5650,5650,0
20240710,130000,46218070,5650,5650,5650,5650,491
20240710,125900,43443920,5650,5650,5650,5650,500
20240710,125800,40618920,5650,5650,5650,5650,0
20240710,125700,40618920,5650,5650,5650,5650,0
20240710,125600,40618920,5650,5650,5650,5650,0
20240710,125500,40618920,5650,5650,5650,5650,0
20240710,125400,40618920,5650,5650,5650,5650,0
20240710,125300,40618920,5650,5650,5650,5650,0
20240710,125200,40618920,5650,5650,5650,5650,0
20240710,125100,40618920,5650,5650,5650,5650,0
20240710,125000,40618920,5650,5650,5650,5650,0
20240710,124900,40618920,5650,5650,5650,5650,0
20240710,124800,40618920,5650,5650,5650,5650,0
20240710,124700,40618920,5650,5650,5650,5650,0
20240710,124600,40618920,5650,5650,5650,5650,0
20240710,124500,40618920,5650,5650,5650,5650,815
20240710,124400,36014170,5650,5650,5650,5650,0
20240710,124300,36014170,5650,5650,5650,5650,11
20240710,124200,35952020,5660,5660,5660,5660,150
20240710,124100,35103020,5660,5660,5660,5660,200
20240710,124000,33971020,5660,5660,5660,5660,0
20240710,123900,33971020,5660,5660,5660,5660,46
20240710,123800,33710660,5660,5660,5660,5660,0
20240710,123700,33710660,5660,5660,5660,5660,0
20240710,123600,33710660,5660,5660,5660,5660,1
20240710,123500,33705000,5660,5660,5660,5660,0
20240710,123400,33705000,5660,5660,5660,5660,0
20240710,123300,33705000,5660,5660,5660,5660,0
20240710,123200,33705000,5660,5660,5660,5660,0
20240710,123100,33705000,5660,5660,5660,5660,0
20240710,123000,33705000,5660,5660,5660,5660,200
20240710,122900,32573000,5660,5660,5660,5660,0
20240710,122800,32573000,5660,5660,5660,5660,0
20240710,122700,32573000,5660,5660,5660,5660,0
20240710,122600,32573000,5660,5660,5660,5660,0
20240710,122500,32573000,5660,5660,5660,5660,0
20240710,122400,32573000,5660,5660,5660,5660,0
20240710,122300,32573000,5660,5660,5660,5660,0
20240710,122200,32573000,5660,5660,5660,5660,0
20240710,122100,32573000,5660,5660,5660,5660,0
20240710,122000,32573000,5660,5660,5660,5660,0
20240710,121900,32573000,5660,5660,5660,5660,0
20240710,121800,32573000,5660,5660,5660,5660,0
20240710,121700,32573000,5660,5660,5660,5660,0
20240710,121600,32573000,5660,5660,5660,5660,0
20240710,121500,32573000,5660,5660,5660,5660,0
20240710,121400,32573000,5660,5660,5660,5660,0
20240710,121300,32573000,5660,5660,5660,5660,0
20240710,121200,32573000,5660,5660,5660,5660,100
20240710,121100,32007000,5660,5660,5660,5660,0
20240710,121000,32007000,5660,5660,5660,5660,0
20240710,120900,32007000,5660,5660,5660,5660,0
20240710,120800,32007000,5660,5660,5660,5660,0
20240710,120700,32007000,5660,5660,5660,5660,0
20240710,120600,32007000,5660,5660,5660,5660,0
20240710,120500,32007000,5660,5660,5660,5660,0
20240710,120400,32007000,5660,5660,5660,5660,0
20240710,120300,32007000,5660,5660,5660,5660,0
20240710,120200,32007000,5660,5660,5660,5660,0
20240710,120100,32007000,5660,5660,5660,5660,0
20240710,120000,32007000,5660,5660,5660,5660,0
20240710,115900,32007000,5660,5660,5660,5660,0
20240710,115800,32007000,5660,5660,5660,5660,0
20240710,115700,32007000,5660,5660,5660,5660,0
20240710,115600,32007000,5660,5660,5660,5660,0
20240710,115500,32007000,5660,5660,5660,5660,0
20240710,115400,32007000,5660,5660,5660,5660,0
20240710,115300,32007000,5660,5660,5660,5660,0
20240710,115200,32007000,5660,5660,5660,5660,0
20240710,115100,32007000,5660,5660,5660,5660,40
20240710,115000,31780600,5660,5660,5660,5660,0
20240710,114900,31780600,5660,5660,5660,5660,0
20240710,114800,31780600,5660,5660,5660,5660,0
20240710,114700,31780600,5660,5660,5660,5660,40
20240710,114600,31554200,5660,5660,5660,5660,0
20240710,114500,31554200,5660,5660,5660,5660,0
20240710,114400,31554200,5660,5650,5660,5650,6
20240710,114300,31520280,5660,5660,5660,5660,0
20240710,114200,31520280,5660,5660,5660,5660,0
20240710,114100,31520280,5660,5660,5660,5660,0
20240710,114000,31520280,5660,5660,5660,5660,0
20240710,113900,31520280,5660,5660,5660,5660,602
20240710,113800,28112960,5660,5660,5660,5660,0
20240710,113700,28112960,5660,5670,5670,5660,2000
20240710,113600,16773380,5680,5680,5680,5680,0
20240710,113500,16773380,5680,5680,5680,5680,0
20240710,113400,16773380,5680,5680,5680,5680,0
20240710,113300,16773380,5680,5680,5680,5680,0
20240710,113200,16773380,5680,5680,5680,5680,0
20240710,113100,16773380,5680,5680,5680,5680,0
20240710,113000,16773380,5680,5680,5680,5680,0
20240710,112900,16773380,5680,5680,5680,5680,0
20240710,112800,16773380,5680,5680,5680,5680,1
20240710,112700,16767700,5680,5680,5680,5680,0
20240710,112600,16767700,5680,5680,5680,5680,0
20240710,112500,16767700,5680,5680,5680,5680,0
20240710,112400,16767700,5680,5680,5680,5680,0
20240710,112300,16767700,5680,5680,5680,5680,0
20240710,112200,16767700,5680,5680,5680,5680,0
20240710,112100,16767700,5680,5680,5680,5680,0
20240710,112000,16767700,5680,5680,5680,5680,0
20240710,111900,16767700,5680,5680,5680,5680,0
20240710,111800,16767700,5680,5680,5680,5680,0
20240710,111700,16767700,5680,5680,5680,5680,0
20240710,111600,16767700,5680,5680,5680,5680,0
20240710,111500,16767700,5680,5680,5680,5680,0
20240710,111400,16767700,5680,5680,5680,5680,0
20240710,111300,16767700,5680,5680,5680,5680,0
20240710,111200,16767700,5680,5680,5680,5680,0
20240710,111100,16767700,5680,5680,5680,5680,0
20240710,111000,16767700,5680,5680,5680,5680,0
20240710,110900,16767700,5680,5680,5680,5680,0
20240710,110800,16767700,5680,5680,5680,5680,1
20240710,110700,16762020,5670,5670,5670,5670,0
20240710,110600,16762020,5670,5670,5670,5670,0
20240710,110500,16762020,5670,5670,5670,5670,0
20240710,110400,16762020,5670,5670,5670,5670,0
20240710,110300,16762020,5670,5670,5670,5670,0
20240710,110200,16762020,5670,5670,5670,5670,0
20240710,110100,16762020,5670,5670,5670,5670,0
20240710,110000,16762020,5670,5670,5670,5670,0
20240710,105900,16762020,5670,5670,5670,5670,0
20240710,105800,16762020,5670,5670,5670,5670,0
20240710,105700,16762020,5670,5670,5670,5670,0
20240710,105600,16762020,5670,5670,5670,5670,0
20240710,105500,16762020,5670,5670,5670,5670,0
20240710,105400,16762020,5670,5670,5670,5670,0
20240710,105300,16762020,5670,5670,5670,5670,0
20240710,105200,16762020,5670,5670,5670,5670,0
20240710,105100,16762020,5670,5670,5670,5670,0
20240710,105000,16762020,5670,5670,5670,5670,0
20240710,104900,16762020,5670,5670,5670,5670,0
20240710,104800,16762020,5670,5670,5670,5670,0
20240710,104700,16762020,5670,5670,5670,5670,0
20240710,104600,16762020,5670,5670,5670,5670,0
20240710,104500,16762020,5670,5670,5670,5670,0
20240710,104400,16762020,5670,5670,5670,5670,0
20240710,104300,16762020,5670,5670,5670,5670,0
20240710,104200,16762020,5670,5670,5670,5670,0
20240710,104100,16762020,5670,5670,5670,5670,0
20240710,104000,16762020,5670,5670,5670,5670,0
20240710,103900,16762020,5670,5670,5670,5670,0
20240710,103800,16762020,5670,5670,5670,5670,0
20240710,103700,16762020,5670,5670,5670,5670,0
20240710,103600,16762020,5670,5670,5670,5670,0
20240710,103500,16762020,5670,5670,5670,5670,0
20240710,103400,16762020,5670,5670,5670,5670,0
20240710,103300,16762020,5670,5670,5670,5670,0
20240710,103200,16762020,5670,5670,5670,5670,2
20240710,103100,16750680,5670,5670,5670,5670,0
20240710,103000,16750680,5670,5670,5670,5670,0
20240710,102900,16750680,5670,5670,5670,5670,0
20240710,102800,16750680,5670,5670,5670,5670,0
20240710,102700,16750680,5670,5670,5670,5670,0
20240710,102600,16750680,5670,5670,5670,5670,0
20240710,102500,16750680,5670,5670,5670,5670,0
20240710,102400,16750680,5670,5670,5670,5670,0
20240710,102300,16750680,5670,5670,5670,5670,0
20240710,102200,16750680,5670,5670,5670,5670,300
20240710,102100,15049680,5670,5670,5670,5670,0
20240710,102000,15049680,5670,5670,5670,5670,0
20240710,101900,15049680,5670,5670,5670,5670,0
20240710,101800,15049680,5670,5670,5670,5670,1405
20240710,101700,7083330,5680,5680,5680,5680,0
20240710,101600,7083330,5680,5680,5680,5680,0
20240710,101500,7083330,5680,5680,5680,5680,0
20240710,101400,7083330,5680,5680,5680,5680,0
20240710,101300,7083330,5680,5680,5680,5680,53
20240710,101200,6782290,5680,5680,5680,5680,0
20240710,101100,6782290,5680,5680,5680,5680,0
20240710,101000,6782290,5680,5680,5680,5680,0
20240710,100900,6782290,5680,5680,5680,5680,0
20240710,100800,6782290,5680,5680,5680,5680,0
20240710,100700,6782290,5680,5680,5680,5680,0
20240710,100600,6782290,5680,5680,5680,5680,0
20240710,100500,6782290,5680,5680,5680,5680,0
20240710,100400,6782290,5680,5680,5680,5680,253
20240710,100300,5345250,5690,5690,5690,5690,0
20240710,100200,5345250,5690,5690,5690,5690,0
20240710,100100,5345250,5690,5690,5690,5690,0
20240710,100000,5345250,5690,5690,5690,5690,0
20240710,095900,5345250,5690,5690,5690,5690,0
20240710,095800,5345250,5690,5690,5690,5690,4
20240710,095700,5322490,5680,5680,5680,5680,180
20240710,095600,4300090,5680,5680,5680,5680,0
20240710,095500,4300090,5680,5680,5680,5680,0
20240710,095400,4300090,5680,5680,5680,5680,0
20240710,095300,4300090,5680,5680,5680,5680,0
20240710,095200,4300090,5680,5680,5680,5680,0
20240710,095100,4300090,5680,5680,5680,5680,0
20240710,095000,4300090,5680,5680,5680,5680,0
20240710,094900,4300090,5680,5680,5680,5680,0
20240710,094800,4300090,5680,5680,5680,5680,17
20240710,094700,4203530,5690,5690,5690,5690,0
20240710,094600,4203530,5690,5690,5690,5690,0
20240710,094500,4203530,5690,5690,5690,5690,0
20240710,094400,4203530,5690,5690,5690,5690,0
20240710,094300,4203530,5690,5690,5690,5690,0
20240710,094200,4203530,5690,5690,5690,5690,0
20240710,094100,4203530,5690,5690,5690,5690,0
20240710,094000,4203530,5690,5690,5690,5690,0
20240710,093900,4203530,5690,5690,5690,5690,0
20240710,093800,4203530,5690,5690,5690,5690,0
20240710,093700,4203530,5690,5690,5690,5690,6
20240710,093600,4169390,5710,5710,5710,5710,0
20240710,093500,4169390,5710,5710,5710,5710,0
20240710,093400,4169390,5710,5710,5710,5710,0
20240710,093300,4169390,5710,5710,5710,5710,0
20240710,093200,4169390,5710,5710,5710,5710,0
20240710,093100,4169390,5710,5710,5710,5710,0
20240710,093000,4169390,5710,5710,5710,5710,0
20240710,092900,4169390,5710,5710,5710,5710,0
20240710,092800,4169390,5710,5710,5710,5710,0
20240710,092700,4169390,5710,5710,5710,5710,0
20240710,092600,4169390,5710,5710,5710,5710,0
20240710,092500,4169390,5710,5710,5710,5710,0
20240710,092400,4169390,5710,5710,5710,5710,0
20240710,092300,4169390,5710,5710,5710,5710,0
20240710,092200,4169390,5710,5680,5710,5680,10
20240710,092100,4112440,5670,5670,5670,5670,34
20240710,092000,3919660,5670,5680,5680,5670,353
20240710,091900,1916090,5680,5680,5680,5680,0
20240710,091800,1916090,5680,5680,5680,5680,0
20240710,091700,1916090,5680,5700,5700,5680,35
20240710,091600,1716890,5680,5680,5680,5680,0
20240710,091500,1716890,5680,5680,5680,5680,0
20240710,091400,1716890,5680,5680,5680,5680,0
20240710,091300,1716890,5680,5740,5740,5680,300
20240710,091200,5750,5750,5750,5750,5750,0
20240710,091100,5750,5750,5750,5750,5750,0
20240710,091000,5750,5750,5750,5750,5750,0
20240710,090900,5750,5750,5750,5750,5750,0
20240710,090800,5750,5750,5750,5750,5750,0
20240710,090700,5750,5750,5750,5750,5750,0
20240710,090600,5750,5750,5750,5750,5750,1
20240710,090500,0,5720,5720,5720,5720,0
20240710,090400,0,5720,5720,5720,5720,0
20240710,090300,0,5720,5720,5720,5720,0
20240710,090200,0,5720,5720,5720,5720,0
20240710,090100,0,5720,5720,5720,5720,0
20240710,090000,0,5720,5720,5720,5720,0