KissMeData/001070/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,183300,11336920,6200,6200,6200,6200,22
20240709,183200,11336920,6200,6200,6200,6200,0
20240709,183100,11336920,6200,6200,6200,6200,0
20240709,183000,11336920,6200,6200,6200,6200,0
20240709,182900,11336920,6200,6200,6200,6200,0
20240709,182800,11336920,6200,6200,6200,6200,0
20240709,182700,11336920,6200,6200,6200,6200,0
20240709,182600,11336920,6200,6200,6200,6200,0
20240709,182500,11336920,6200,6200,6200,6200,0
20240709,182400,11336920,6200,6200,6200,6200,0
20240709,182300,11336920,6200,6200,6200,6200,0
20240709,182200,11336920,6200,6200,6200,6200,0
20240709,182100,11336920,6200,6200,6200,6200,0
20240709,182000,11336920,6200,6200,6200,6200,0
20240709,181900,11336920,6200,6200,6200,6200,0
20240709,181800,11336920,6200,6200,6200,6200,0
20240709,181700,11336920,6200,6200,6200,6200,0
20240709,181600,11336920,6200,6200,6200,6200,0
20240709,181500,11336920,6200,6200,6200,6200,0
20240709,181400,11336920,6200,6200,6200,6200,0
20240709,181300,11336920,6200,6200,6200,6200,0
20240709,181200,11336920,6200,6200,6200,6200,0
20240709,181100,11336920,6200,6200,6200,6200,0
20240709,181000,11336920,6200,6200,6200,6200,0
20240709,180900,11336920,6200,6200,6200,6200,0
20240709,180800,11336920,6200,6200,6200,6200,0
20240709,180700,11336920,6200,6200,6200,6200,0
20240709,180600,11336920,6200,6200,6200,6200,0
20240709,180500,11336920,6200,6200,6200,6200,0
20240709,180400,11336920,6200,6200,6200,6200,0
20240709,180300,11336920,6200,6200,6200,6200,22
20240709,180200,11336920,6200,6200,6200,6200,0
20240709,180100,11336920,6200,6200,6200,6200,0
20240709,180000,11336920,6200,6200,6200,6200,0
20240709,175900,11336920,6200,6200,6200,6200,0
20240709,175800,11336920,6200,6200,6200,6200,0
20240709,175700,11336920,6200,6200,6200,6200,0
20240709,175600,11336920,6200,6200,6200,6200,0
20240709,175500,11336920,6200,6200,6200,6200,0
20240709,175400,11336920,6200,6200,6200,6200,0
20240709,175300,11336920,6200,6200,6200,6200,0
20240709,175200,11336920,6200,6200,6200,6200,0
20240709,175100,11336920,6200,6200,6200,6200,0
20240709,175000,11336920,6200,6200,6200,6200,0
20240709,174900,11336920,6200,6200,6200,6200,0
20240709,174800,11336920,6200,6200,6200,6200,0
20240709,174700,11336920,6200,6200,6200,6200,0
20240709,174600,11336920,6200,6200,6200,6200,0
20240709,174500,11336920,6200,6200,6200,6200,0
20240709,174400,11336920,6200,6200,6200,6200,0
20240709,174300,11336920,6200,6200,6200,6200,0
20240709,174200,11336920,6200,6200,6200,6200,0
20240709,174100,11336920,6200,6200,6200,6200,0
20240709,174000,11336920,6200,6200,6200,6200,0
20240709,173900,11336920,6200,6200,6200,6200,0
20240709,173800,11336920,6200,6200,6200,6200,0
20240709,173700,11336920,6200,6200,6200,6200,0
20240709,173600,11336920,6200,6200,6200,6200,0
20240709,173500,11336920,6200,6200,6200,6200,0
20240709,173400,11336920,6200,6200,6200,6200,0
20240709,173300,11336920,6200,6200,6200,6200,22
20240709,173200,11336920,6200,6200,6200,6200,0
20240709,173100,11336920,6200,6200,6200,6200,0
20240709,173000,11336920,6200,6200,6200,6200,0
20240709,172900,11336920,6200,6200,6200,6200,0
20240709,172800,11336920,6200,6200,6200,6200,0
20240709,172700,11336920,6200,6200,6200,6200,0
20240709,172600,11336920,6200,6200,6200,6200,0
20240709,172500,11336920,6200,6200,6200,6200,0
20240709,172400,11336920,6200,6200,6200,6200,0
20240709,172300,11336920,6200,6200,6200,6200,0
20240709,172200,11336920,6200,6200,6200,6200,0
20240709,172100,11336920,6200,6200,6200,6200,0
20240709,172000,11336920,6200,6200,6200,6200,0
20240709,171900,11336920,6200,6200,6200,6200,0
20240709,171800,11336920,6200,6200,6200,6200,0
20240709,171700,11336920,6200,6200,6200,6200,0
20240709,171600,11336920,6200,6200,6200,6200,0
20240709,171500,11336920,6200,6200,6200,6200,0
20240709,171400,11336920,6200,6200,6200,6200,0
20240709,171300,11336920,6200,6200,6200,6200,0
20240709,171200,11336920,6200,6200,6200,6200,0
20240709,171100,11336920,6200,6200,6200,6200,0
20240709,171000,11336920,6200,6200,6200,6200,0
20240709,170900,11336920,6200,6200,6200,6200,0
20240709,170800,11336920,6200,6200,6200,6200,0
20240709,170700,11336920,6200,6200,6200,6200,0
20240709,170600,11336920,6200,6200,6200,6200,0
20240709,170500,11336920,6200,6200,6200,6200,0
20240709,170400,11336920,6200,6200,6200,6200,0
20240709,170300,11336920,6200,6200,6200,6200,22
20240709,170200,11336920,6200,6200,6200,6200,0
20240709,170100,11336920,6200,6200,6200,6200,0
20240709,170000,11336920,6200,6200,6200,6200,0
20240709,165900,11336920,6200,6200,6200,6200,0
20240709,165800,11336920,6200,6200,6200,6200,0
20240709,165700,11336920,6200,6200,6200,6200,0
20240709,165600,11336920,6200,6200,6200,6200,0
20240709,165500,11336920,6200,6200,6200,6200,0
20240709,165400,11336920,6200,6200,6200,6200,0
20240709,165300,11336920,6200,6200,6200,6200,0
20240709,165200,11336920,6200,6200,6200,6200,0
20240709,165100,11336920,6200,6200,6200,6200,0
20240709,165000,11336920,6200,6200,6200,6200,0
20240709,164900,11336920,6200,6200,6200,6200,0
20240709,164800,11336920,6200,6200,6200,6200,0
20240709,164700,11336920,6200,6200,6200,6200,0
20240709,164600,11336920,6200,6200,6200,6200,0
20240709,164500,11336920,6200,6200,6200,6200,0
20240709,164400,11336920,6200,6200,6200,6200,0
20240709,164300,11336920,6200,6200,6200,6200,0
20240709,164200,11336920,6200,6200,6200,6200,0
20240709,164100,11336920,6200,6200,6200,6200,0
20240709,164000,11336920,6200,6200,6200,6200,0
20240709,163900,11336920,6200,6200,6200,6200,0
20240709,163800,11336920,6200,6200,6200,6200,0
20240709,163700,11336920,6200,6200,6200,6200,0
20240709,163600,11336920,6200,6200,6200,6200,0
20240709,163500,11336920,6200,6200,6200,6200,0
20240709,163400,11336920,6200,6200,6200,6200,0
20240709,163300,11336920,6200,6200,6200,6200,22
20240709,163200,11336920,6200,6200,6200,6200,0
20240709,163100,11336920,6200,6200,6200,6200,0
20240709,163000,11336920,6200,6200,6200,6200,0
20240709,162900,11336920,6200,6200,6200,6200,0
20240709,162800,11336920,6200,6200,6200,6200,0
20240709,162700,11336920,6200,6200,6200,6200,0
20240709,162600,11336920,6200,6200,6200,6200,0
20240709,162500,11336920,6200,6200,6200,6200,0
20240709,162400,11336920,6200,6200,6200,6200,0
20240709,162300,11336920,6200,6200,6200,6200,0
20240709,162200,11336920,6200,6200,6200,6200,0
20240709,162100,11336920,6200,6200,6200,6200,0
20240709,162000,11336920,6200,6200,6200,6200,0
20240709,161900,11336920,6200,6200,6200,6200,0
20240709,161800,11336920,6200,6200,6200,6200,0
20240709,161700,11336920,6200,6200,6200,6200,0
20240709,161600,11336920,6200,6200,6200,6200,0
20240709,161500,11336920,6200,6200,6200,6200,0
20240709,161400,11336920,6200,6200,6200,6200,0
20240709,161300,11336920,6200,6200,6200,6200,0
20240709,161200,11336920,6200,6200,6200,6200,0
20240709,161100,11336920,6200,6200,6200,6200,0
20240709,161000,11336920,6200,6200,6200,6200,0
20240709,160900,11336920,6200,6200,6200,6200,0
20240709,160800,11336920,6200,6200,6200,6200,0
20240709,160700,11336920,6200,6200,6200,6200,0
20240709,160600,11336920,6200,6200,6200,6200,0
20240709,160500,11336920,6200,6200,6200,6200,0
20240709,160400,11336920,6200,6200,6200,6200,0
20240709,160300,11336920,6200,6200,6200,6200,22
20240709,160200,11336920,6200,6200,6200,6200,0
20240709,160100,11336920,6200,6200,6200,6200,0
20240709,160000,11336920,6200,6200,6200,6200,0
20240709,155900,11336920,6200,6200,6200,6200,0
20240709,155800,11336920,6200,6200,6200,6200,0
20240709,155700,11336920,6200,6200,6200,6200,0
20240709,155600,11336920,6200,6200,6200,6200,0
20240709,155500,11336920,6200,6200,6200,6200,0
20240709,155400,11336920,6200,6200,6200,6200,0
20240709,155300,11336920,6200,6200,6200,6200,0
20240709,155200,11336920,6200,6200,6200,6200,0
20240709,155100,11336920,6200,6200,6200,6200,0
20240709,155000,11336920,6200,6200,6200,6200,0
20240709,154900,11336920,6200,6200,6200,6200,0
20240709,154800,11336920,6200,6200,6200,6200,0
20240709,154700,11336920,6200,6200,6200,6200,0
20240709,154600,11336920,6200,6200,6200,6200,0
20240709,154500,11336920,6200,6200,6200,6200,0
20240709,154400,11336920,6200,6200,6200,6200,0
20240709,154300,11336920,6200,6200,6200,6200,0
20240709,154200,11336920,6200,6200,6200,6200,0
20240709,154100,11336920,6200,6200,6200,6200,0
20240709,154000,11336920,6200,6200,6200,6200,0
20240709,153900,11336920,6200,6200,6200,6200,0
20240709,153800,11336920,6200,6200,6200,6200,0
20240709,153700,11336920,6200,6200,6200,6200,0
20240709,153600,11336920,6200,6200,6200,6200,0
20240709,153500,11336920,6200,6200,6200,6200,0
20240709,153400,11336920,6200,6200,6200,6200,0
20240709,153300,11336920,6200,6200,6200,6200,22
20240709,153200,11336920,6200,6200,6200,6200,0
20240709,153100,11336920,6200,6200,6200,6200,0
20240709,153000,11336920,6200,6200,6200,6200,22
20240709,152900,11200520,6210,6210,6210,6210,0
20240709,152800,11200520,6210,6210,6210,6210,0
20240709,152700,11200520,6210,6210,6210,6210,0
20240709,152600,11200520,6210,6210,6210,6210,0
20240709,152500,11200520,6210,6210,6210,6210,0
20240709,152400,11200520,6210,6210,6210,6210,0
20240709,152300,11200520,6210,6210,6210,6210,0
20240709,152200,11200520,6210,6210,6210,6210,0
20240709,152100,11200520,6210,6210,6210,6210,0
20240709,152000,11200520,6210,6210,6210,6210,0
20240709,151900,11200520,6210,6200,6210,6200,3
20240709,151800,11181910,6190,6190,6190,6190,0
20240709,151700,11181910,6190,6190,6190,6190,0
20240709,151600,11181910,6190,6190,6190,6190,1
20240709,151500,11175720,6210,6210,6210,6210,1
20240709,151400,11169510,6210,6210,6210,6210,1
20240709,151300,11163300,6200,6200,6200,6200,0
20240709,151200,11163300,6200,6200,6200,6200,2
20240709,151100,11150900,6210,6210,6210,6210,0
20240709,151000,11150900,6210,6210,6210,6210,0
20240709,150900,11150900,6210,6210,6210,6210,0
20240709,150800,11150900,6210,6190,6210,6190,101
20240709,150700,10525690,6210,6210,6210,6210,0
20240709,150600,10525690,6210,6210,6210,6210,0
20240709,150500,10525690,6210,6210,6210,6210,0
20240709,150400,10525690,6210,6210,6210,6210,0
20240709,150300,10525690,6210,6210,6210,6210,0
20240709,150200,10525690,6210,6210,6210,6210,0
20240709,150100,10525690,6210,6210,6210,6210,0
20240709,150000,10525690,6210,6210,6210,6210,0
20240709,145900,10525690,6210,6210,6210,6210,0
20240709,145800,10525690,6210,6210,6210,6210,0
20240709,145700,10525690,6210,6210,6210,6210,0
20240709,145600,10525690,6210,6210,6210,6210,0
20240709,145500,10525690,6210,6210,6210,6210,0
20240709,145400,10525690,6210,6210,6210,6210,0
20240709,145300,10525690,6210,6210,6210,6210,0
20240709,145200,10525690,6210,6210,6210,6210,0
20240709,145100,10525690,6210,6210,6210,6210,0
20240709,145000,10525690,6210,6210,6210,6210,0
20240709,144900,10525690,6210,6210,6210,6210,0
20240709,144800,10525690,6210,6210,6210,6210,0
20240709,144700,10525690,6210,6210,6210,6210,0
20240709,144600,10525690,6210,6210,6210,6210,0
20240709,144500,10525690,6210,6210,6210,6210,0
20240709,144400,10525690,6210,6210,6210,6210,0
20240709,144300,10525690,6210,6210,6210,6210,0
20240709,144200,10525690,6210,6210,6210,6210,0
20240709,144100,10525690,6210,6210,6210,6210,0
20240709,144000,10525690,6210,6210,6210,6210,0
20240709,143900,10525690,6210,6210,6210,6210,0
20240709,143800,10525690,6210,6210,6210,6210,0
20240709,143700,10525690,6210,6210,6210,6210,0
20240709,143600,10525690,6210,6210,6210,6210,0
20240709,143500,10525690,6210,6210,6210,6210,0
20240709,143400,10525690,6210,6210,6210,6210,0
20240709,143300,10525690,6210,6210,6210,6210,1
20240709,143200,10519480,6210,6190,6210,6190,3
20240709,143100,10500890,6210,6210,6210,6210,0
20240709,143000,10500890,6210,6210,6210,6210,0
20240709,142900,10500890,6210,6210,6210,6210,0
20240709,142800,10500890,6210,6210,6210,6210,0
20240709,142700,10500890,6210,6210,6210,6210,0
20240709,142600,10500890,6210,6210,6210,6210,0
20240709,142500,10500890,6210,6210,6210,6210,0
20240709,142400,10500890,6210,6210,6210,6210,0
20240709,142300,10500890,6210,6210,6210,6210,0
20240709,142200,10500890,6210,6210,6210,6210,0
20240709,142100,10500890,6210,6210,6210,6210,0
20240709,142000,10500890,6210,6210,6210,6210,0
20240709,141900,10500890,6210,6210,6210,6210,0
20240709,141800,10500890,6210,6210,6210,6210,0
20240709,141700,10500890,6210,6210,6210,6210,0
20240709,141600,10500890,6210,6210,6210,6210,0
20240709,141500,10500890,6210,6210,6210,6210,0
20240709,141400,10500890,6210,6210,6210,6210,0
20240709,141300,10500890,6210,6210,6210,6210,0
20240709,141200,10500890,6210,6210,6210,6210,0
20240709,141100,10500890,6210,6210,6210,6210,0
20240709,141000,10500890,6210,6210,6210,6210,2
20240709,140900,10488470,6210,6210,6210,6210,0
20240709,140800,10488470,6210,6210,6210,6210,0
20240709,140700,10488470,6210,6210,6210,6210,0
20240709,140600,10488470,6210,6210,6210,6210,0
20240709,140500,10488470,6210,6210,6210,6210,0
20240709,140400,10488470,6210,6210,6210,6210,0
20240709,140300,10488470,6210,6210,6210,6210,0
20240709,140200,10488470,6210,6210,6210,6210,0
20240709,140100,10488470,6210,6210,6210,6210,0
20240709,140000,10488470,6210,6210,6210,6210,0
20240709,135900,10488470,6210,6210,6210,6210,0
20240709,135800,10488470,6210,6210,6210,6210,0
20240709,135700,10488470,6210,6210,6210,6210,0
20240709,135600,10488470,6210,6210,6210,6210,0
20240709,135500,10488470,6210,6210,6210,6210,0
20240709,135400,10488470,6210,6210,6210,6210,0
20240709,135300,10488470,6210,6210,6210,6210,0
20240709,135200,10488470,6210,6210,6210,6210,0
20240709,135100,10488470,6210,6210,6210,6210,0
20240709,135000,10488470,6210,6210,6210,6210,0
20240709,134900,10488470,6210,6210,6210,6210,0
20240709,134800,10488470,6210,6210,6210,6210,0
20240709,134700,10488470,6210,6210,6210,6210,0
20240709,134600,10488470,6210,6210,6210,6210,10
20240709,134500,10426370,6210,6210,6210,6210,0
20240709,134400,10426370,6210,6210,6210,6210,0
20240709,134300,10426370,6210,6210,6210,6210,0
20240709,134200,10426370,6210,6210,6210,6210,0
20240709,134100,10426370,6210,6210,6210,6210,0
20240709,134000,10426370,6210,6210,6210,6210,0
20240709,133900,10426370,6210,6210,6210,6210,0
20240709,133800,10426370,6210,6210,6210,6210,0
20240709,133700,10426370,6210,6210,6210,6210,0
20240709,133600,10426370,6210,6210,6210,6210,0
20240709,133500,10426370,6210,6210,6210,6210,0
20240709,133400,10426370,6210,6210,6210,6210,0
20240709,133300,10426370,6210,6210,6210,6210,0
20240709,133200,10426370,6210,6210,6210,6210,0
20240709,133100,10426370,6210,6210,6210,6210,0
20240709,133000,10426370,6210,6210,6210,6210,8
20240709,132900,10376690,6210,6210,6210,6210,0
20240709,132800,10376690,6210,6210,6210,6210,0
20240709,132700,10376690,6210,6210,6210,6210,0
20240709,132600,10376690,6210,6210,6210,6210,0
20240709,132500,10376690,6210,6210,6210,6210,0
20240709,132400,10376690,6210,6210,6210,6210,0
20240709,132300,10376690,6210,6210,6210,6210,0
20240709,132200,10376690,6210,6210,6210,6210,0
20240709,132100,10376690,6210,6210,6210,6210,0
20240709,132000,10376690,6210,6210,6210,6210,0
20240709,131900,10376690,6210,6210,6210,6210,0
20240709,131800,10376690,6210,6210,6210,6210,0
20240709,131700,10376690,6210,6210,6210,6210,0
20240709,131600,10376690,6210,6210,6210,6210,0
20240709,131500,10376690,6210,6210,6210,6210,0
20240709,131400,10376690,6210,6210,6210,6210,1
20240709,131300,10370480,6200,6200,6200,6200,2
20240709,131200,10358080,6210,6210,6210,6210,0
20240709,131100,10358080,6210,6210,6210,6210,0
20240709,131000,10358080,6210,6210,6210,6210,0
20240709,130900,10358080,6210,6210,6210,6210,0
20240709,130800,10358080,6210,6210,6210,6210,0
20240709,130700,10358080,6210,6210,6210,6210,0
20240709,130600,10358080,6210,6210,6210,6210,0
20240709,130500,10358080,6210,6210,6210,6210,0
20240709,130400,10358080,6210,6210,6210,6210,0
20240709,130300,10358080,6210,6210,6210,6210,0
20240709,130200,10358080,6210,6210,6210,6210,0
20240709,130100,10358080,6210,6210,6210,6210,0
20240709,130000,10358080,6210,6210,6210,6210,0
20240709,125900,10358080,6210,6210,6210,6210,0
20240709,125800,10358080,6210,6210,6210,6210,0
20240709,125700,10358080,6210,6210,6210,6210,0
20240709,125600,10358080,6210,6210,6210,6210,0
20240709,125500,10358080,6210,6210,6210,6210,0
20240709,125400,10358080,6210,6210,6210,6210,0
20240709,125300,10358080,6210,6210,6210,6210,0
20240709,125200,10358080,6210,6210,6210,6210,0
20240709,125100,10358080,6210,6210,6210,6210,0
20240709,125000,10358080,6210,6210,6210,6210,0
20240709,124900,10358080,6210,6210,6210,6210,0
20240709,124800,10358080,6210,6210,6210,6210,0
20240709,124700,10358080,6210,6210,6210,6210,0
20240709,124600,10358080,6210,6210,6210,6210,0
20240709,124500,10358080,6210,6210,6210,6210,0
20240709,124400,10358080,6210,6210,6210,6210,0
20240709,124300,10358080,6210,6210,6210,6210,0
20240709,124200,10358080,6210,6210,6210,6210,0
20240709,124100,10358080,6210,6210,6210,6210,0
20240709,124000,10358080,6210,6210,6210,6210,0
20240709,123900,10358080,6210,6210,6210,6210,0
20240709,123800,10358080,6210,6210,6210,6210,0
20240709,123700,10358080,6210,6210,6210,6210,0
20240709,123600,10358080,6210,6210,6210,6210,0
20240709,123500,10358080,6210,6210,6210,6210,0
20240709,123400,10358080,6210,6210,6210,6210,0
20240709,123300,10358080,6210,6210,6210,6210,0
20240709,123200,10358080,6210,6210,6210,6210,0
20240709,123100,10358080,6210,6210,6210,6210,0
20240709,123000,10358080,6210,6210,6210,6210,0
20240709,122900,10358080,6210,6210,6210,6210,0
20240709,122800,10358080,6210,6210,6210,6210,0
20240709,122700,10358080,6210,6210,6210,6210,0
20240709,122600,10358080,6210,6210,6210,6210,0
20240709,122500,10358080,6210,6210,6210,6210,0
20240709,122400,10358080,6210,6210,6210,6210,0
20240709,122300,10358080,6210,6210,6210,6210,0
20240709,122200,10358080,6210,6210,6210,6210,0
20240709,122100,10358080,6210,6210,6210,6210,0
20240709,122000,10358080,6210,6210,6210,6210,0
20240709,121900,10358080,6210,6210,6210,6210,0
20240709,121800,10358080,6210,6210,6210,6210,0
20240709,121700,10358080,6210,6210,6210,6210,0
20240709,121600,10358080,6210,6210,6210,6210,0
20240709,121500,10358080,6210,6210,6210,6210,0
20240709,121400,10358080,6210,6210,6210,6210,0
20240709,121300,10358080,6210,6210,6210,6210,0
20240709,121200,10358080,6210,6210,6210,6210,0
20240709,121100,10358080,6210,6210,6210,6210,0
20240709,121000,10358080,6210,6210,6210,6210,0
20240709,120900,10358080,6210,6210,6210,6210,0
20240709,120800,10358080,6210,6210,6210,6210,0
20240709,120700,10358080,6210,6210,6210,6210,0
20240709,120600,10358080,6210,6210,6210,6210,0
20240709,120500,10358080,6210,6210,6210,6210,0
20240709,120400,10358080,6210,6210,6210,6210,0
20240709,120300,10358080,6210,6210,6210,6210,0
20240709,120200,10358080,6210,6210,6210,6210,0
20240709,120100,10358080,6210,6210,6210,6210,0
20240709,120000,10358080,6210,6210,6210,6210,0
20240709,115900,10358080,6210,6210,6210,6210,0
20240709,115800,10358080,6210,6210,6210,6210,0
20240709,115700,10358080,6210,6210,6210,6210,0
20240709,115600,10358080,6210,6210,6210,6210,0
20240709,115500,10358080,6210,6210,6210,6210,0
20240709,115400,10358080,6210,6210,6210,6210,0
20240709,115300,10358080,6210,6210,6210,6210,1
20240709,115200,10351870,6170,6170,6170,6170,0
20240709,115100,10351870,6170,6170,6170,6170,0
20240709,115000,10351870,6170,6170,6170,6170,0
20240709,114900,10351870,6170,6170,6170,6170,0
20240709,114800,10351870,6170,6170,6170,6170,0
20240709,114700,10351870,6170,6170,6170,6170,0
20240709,114600,10351870,6170,6170,6170,6170,0
20240709,114500,10351870,6170,6170,6170,6170,0
20240709,114400,10351870,6170,6170,6170,6170,0
20240709,114300,10351870,6170,6170,6170,6170,0
20240709,114200,10351870,6170,6170,6170,6170,0
20240709,114100,10351870,6170,6170,6170,6170,0
20240709,114000,10351870,6170,6170,6170,6170,113
20240709,113900,9654660,6170,6170,6170,6170,0
20240709,113800,9654660,6170,6170,6170,6170,0
20240709,113700,9654660,6170,6170,6170,6170,0
20240709,113600,9654660,6170,6170,6170,6170,0
20240709,113500,9654660,6170,6170,6170,6170,0
20240709,113400,9654660,6170,6170,6170,6170,0
20240709,113300,9654660,6170,6170,6170,6170,0
20240709,113200,9654660,6170,6180,6180,6170,517
20240709,113100,6463750,6200,6200,6200,6200,0
20240709,113000,6463750,6200,6200,6200,6200,0
20240709,112900,6463750,6200,6200,6200,6200,0
20240709,112800,6463750,6200,6200,6200,6200,0
20240709,112700,6463750,6200,6200,6200,6200,0
20240709,112600,6463750,6200,6200,6200,6200,0
20240709,112500,6463750,6200,6200,6200,6200,0
20240709,112400,6463750,6200,6200,6200,6200,0
20240709,112300,6463750,6200,6200,6200,6200,0
20240709,112200,6463750,6200,6200,6200,6200,0
20240709,112100,6463750,6200,6200,6200,6200,0
20240709,112000,6463750,6200,6200,6200,6200,0
20240709,111900,6463750,6200,6200,6200,6200,1
20240709,111800,6457550,6210,6210,6210,6210,0
20240709,111700,6457550,6210,6210,6210,6210,0
20240709,111600,6457550,6210,6210,6210,6210,0
20240709,111500,6457550,6210,6210,6210,6210,0
20240709,111400,6457550,6210,6210,6210,6210,0
20240709,111300,6457550,6210,6210,6210,6210,0
20240709,111200,6457550,6210,6210,6210,6210,0
20240709,111100,6457550,6210,6210,6210,6210,0
20240709,111000,6457550,6210,6210,6210,6210,0
20240709,110900,6457550,6210,6210,6210,6210,0
20240709,110800,6457550,6210,6210,6210,6210,0
20240709,110700,6457550,6210,6210,6210,6210,0
20240709,110600,6457550,6210,6210,6210,6210,0
20240709,110500,6457550,6210,6210,6210,6210,0
20240709,110400,6457550,6210,6210,6210,6210,0
20240709,110300,6457550,6210,6210,6210,6210,0
20240709,110200,6457550,6210,6210,6210,6210,0
20240709,110100,6457550,6210,6210,6210,6210,0
20240709,110000,6457550,6210,6210,6210,6210,0
20240709,105900,6457550,6210,6210,6210,6210,0
20240709,105800,6457550,6210,6210,6210,6210,0
20240709,105700,6457550,6210,6210,6210,6210,0
20240709,105600,6457550,6210,6210,6210,6210,0
20240709,105500,6457550,6210,6210,6210,6210,0
20240709,105400,6457550,6210,6210,6210,6210,0
20240709,105300,6457550,6210,6210,6210,6210,0
20240709,105200,6457550,6210,6210,6210,6210,0
20240709,105100,6457550,6210,6210,6210,6210,0
20240709,105000,6457550,6210,6210,6210,6210,0
20240709,104900,6457550,6210,6210,6210,6210,0
20240709,104800,6457550,6210,6210,6210,6210,0
20240709,104700,6457550,6210,6210,6210,6210,0
20240709,104600,6457550,6210,6210,6210,6210,0
20240709,104500,6457550,6210,6210,6210,6210,0
20240709,104400,6457550,6210,6210,6210,6210,0
20240709,104300,6457550,6210,6210,6210,6210,0
20240709,104200,6457550,6210,6210,6210,6210,0
20240709,104100,6457550,6210,6210,6210,6210,0
20240709,104000,6457550,6210,6210,6210,6210,0
20240709,103900,6457550,6210,6210,6210,6210,0
20240709,103800,6457550,6210,6210,6210,6210,0
20240709,103700,6457550,6210,6210,6210,6210,0
20240709,103600,6457550,6210,6210,6210,6210,0
20240709,103500,6457550,6210,6210,6210,6210,0
20240709,103400,6457550,6210,6210,6210,6210,0
20240709,103300,6457550,6210,6210,6210,6210,0
20240709,103200,6457550,6210,6210,6210,6210,0
20240709,103100,6457550,6210,6210,6210,6210,0
20240709,103000,6457550,6210,6210,6210,6210,0
20240709,102900,6457550,6210,6210,6210,6210,0
20240709,102800,6457550,6210,6210,6210,6210,0
20240709,102700,6457550,6210,6210,6210,6210,0
20240709,102600,6457550,6210,6210,6210,6210,0
20240709,102500,6457550,6210,6210,6210,6210,0
20240709,102400,6457550,6210,6210,6210,6210,0
20240709,102300,6457550,6210,6210,6210,6210,0
20240709,102200,6457550,6210,6210,6210,6210,0
20240709,102100,6457550,6210,6210,6210,6210,0
20240709,102000,6457550,6210,6210,6210,6210,0
20240709,101900,6457550,6210,6210,6210,6210,1
20240709,101800,6451340,6210,6210,6210,6210,0
20240709,101700,6451340,6210,6210,6210,6210,0
20240709,101600,6451340,6210,6210,6210,6210,0
20240709,101500,6451340,6210,6210,6210,6210,0
20240709,101400,6451340,6210,6210,6210,6210,0
20240709,101300,6451340,6210,6210,6210,6210,0
20240709,101200,6451340,6210,6210,6210,6210,0
20240709,101100,6451340,6210,6210,6210,6210,0
20240709,101000,6451340,6210,6210,6210,6210,0
20240709,100900,6451340,6210,6180,6210,6170,51
20240709,100800,6136160,6180,6210,6210,6180,151
20240709,100700,5202950,6180,6200,6200,6180,4
20240709,100600,5178190,6210,6210,6210,6210,0
20240709,100500,5178190,6210,6210,6210,6210,1
20240709,100400,5171980,6220,6220,6220,6220,0
20240709,100300,5171980,6220,6220,6220,6220,0
20240709,100200,5171980,6220,6220,6220,6220,0
20240709,100100,5171980,6220,6220,6220,6220,11
20240709,100000,5103560,6220,6220,6220,6220,0
20240709,095900,5103560,6220,6220,6220,6220,0
20240709,095800,5103560,6220,6220,6220,6220,0
20240709,095700,5103560,6220,6220,6220,6220,0
20240709,095600,5103560,6220,6220,6220,6220,0
20240709,095500,5103560,6220,6220,6220,6220,0
20240709,095400,5103560,6220,6220,6220,6220,0
20240709,095300,5103560,6220,6220,6220,6220,0
20240709,095200,5103560,6220,6220,6220,6220,0
20240709,095100,5103560,6220,6220,6220,6220,0
20240709,095000,5103560,6220,6220,6220,6220,0
20240709,094900,5103560,6220,6220,6220,6220,0
20240709,094800,5103560,6220,6220,6220,6220,0
20240709,094700,5103560,6220,6220,6220,6220,0
20240709,094600,5103560,6220,6220,6220,6220,0
20240709,094500,5103560,6220,6220,6220,6220,0
20240709,094400,5103560,6220,6220,6220,6220,0
20240709,094300,5103560,6220,6220,6220,6220,0
20240709,094200,5103560,6220,6220,6220,6220,0
20240709,094100,5103560,6220,6220,6220,6220,0
20240709,094000,5103560,6220,6220,6220,6220,0
20240709,093900,5103560,6220,6220,6220,6220,0
20240709,093800,5103560,6220,6220,6220,6220,0
20240709,093700,5103560,6220,6220,6220,6220,0
20240709,093600,5103560,6220,6220,6220,6220,0
20240709,093500,5103560,6220,6220,6220,6220,0
20240709,093400,5103560,6220,6220,6220,6220,0
20240709,093300,5103560,6220,6220,6220,6220,0
20240709,093200,5103560,6220,6220,6220,6220,0
20240709,093100,5103560,6220,6220,6220,6220,0
20240709,093000,5103560,6220,6220,6220,6220,5
20240709,092900,5072460,6240,6240,6240,6240,0
20240709,092800,5072460,6240,6240,6240,6240,0
20240709,092700,5072460,6240,6240,6240,6240,0
20240709,092600,5072460,6240,6240,6240,6240,0
20240709,092500,5072460,6240,6240,6240,6240,0
20240709,092400,5072460,6240,6240,6240,6240,0
20240709,092300,5072460,6240,6240,6240,6240,0
20240709,092200,5072460,6240,6220,6240,6170,701
20240709,092100,746830,6250,6250,6250,6250,0
20240709,092000,746830,6250,6250,6250,6250,0
20240709,091900,746830,6250,6250,6250,6250,1
20240709,091800,740580,6220,6220,6220,6220,0
20240709,091700,740580,6220,6220,6220,6220,0
20240709,091600,740580,6220,6220,6220,6220,0
20240709,091500,740580,6220,6220,6220,6220,100
20240709,091400,118580,6210,6210,6210,6210,0
20240709,091300,118580,6210,6210,6210,6210,0
20240709,091200,118580,6210,6220,6220,6210,2
20240709,091100,106150,6250,6250,6250,6250,0
20240709,091000,106150,6250,6250,6250,6250,0
20240709,090900,106150,6250,6250,6250,6250,1
20240709,090800,99900,6270,6270,6270,6270,0
20240709,090700,99900,6270,6270,6270,6270,0
20240709,090600,99900,6270,6260,6270,6260,2
20240709,090500,87370,6190,6190,6190,6190,0
20240709,090400,87370,6190,6220,6220,6190,5
20240709,090300,56360,6290,6290,6290,6290,0
20240709,090200,56360,6290,6290,6290,6290,0
20240709,090100,56360,6290,6250,6290,6250,7
20240709,090000,12490,6250,6240,6250,6240,2