KissMeData/001070/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,183300,30631720,6230,6230,6230,6230,13
20240710,183200,30631720,6230,6230,6230,6230,0
20240710,183100,30631720,6230,6230,6230,6230,0
20240710,183000,30631720,6230,6230,6230,6230,0
20240710,182900,30631720,6230,6230,6230,6230,0
20240710,182800,30631720,6230,6230,6230,6230,0
20240710,182700,30631720,6230,6230,6230,6230,0
20240710,182600,30631720,6230,6230,6230,6230,0
20240710,182500,30631720,6230,6230,6230,6230,0
20240710,182400,30631720,6230,6230,6230,6230,0
20240710,182300,30631720,6230,6230,6230,6230,0
20240710,182200,30631720,6230,6230,6230,6230,0
20240710,182100,30631720,6230,6230,6230,6230,0
20240710,182000,30631720,6230,6230,6230,6230,0
20240710,181900,30631720,6230,6230,6230,6230,0
20240710,181800,30631720,6230,6230,6230,6230,0
20240710,181700,30631720,6230,6230,6230,6230,0
20240710,181600,30631720,6230,6230,6230,6230,0
20240710,181500,30631720,6230,6230,6230,6230,0
20240710,181400,30631720,6230,6230,6230,6230,0
20240710,181300,30631720,6230,6230,6230,6230,0
20240710,181200,30631720,6230,6230,6230,6230,0
20240710,181100,30631720,6230,6230,6230,6230,0
20240710,181000,30631720,6230,6230,6230,6230,0
20240710,180900,30631720,6230,6230,6230,6230,0
20240710,180800,30631720,6230,6230,6230,6230,0
20240710,180700,30631720,6230,6230,6230,6230,0
20240710,180600,30631720,6230,6230,6230,6230,0
20240710,180500,30631720,6230,6230,6230,6230,0
20240710,180400,30631720,6230,6230,6230,6230,0
20240710,180300,30631720,6230,6230,6230,6230,13
20240710,180200,30631720,6230,6230,6230,6230,0
20240710,180100,30631720,6230,6230,6230,6230,0
20240710,180000,30631720,6230,6230,6230,6230,0
20240710,175900,30631720,6230,6230,6230,6230,0
20240710,175800,30631720,6230,6230,6230,6230,0
20240710,175700,30631720,6230,6230,6230,6230,0
20240710,175600,30631720,6230,6230,6230,6230,0
20240710,175500,30631720,6230,6230,6230,6230,0
20240710,175400,30631720,6230,6230,6230,6230,0
20240710,175300,30631720,6230,6230,6230,6230,0
20240710,175200,30631720,6230,6230,6230,6230,0
20240710,175100,30631720,6230,6230,6230,6230,0
20240710,175000,30631720,6230,6230,6230,6230,0
20240710,174900,30631720,6230,6230,6230,6230,0
20240710,174800,30631720,6230,6230,6230,6230,0
20240710,174700,30631720,6230,6230,6230,6230,0
20240710,174600,30631720,6230,6230,6230,6230,0
20240710,174500,30631720,6230,6230,6230,6230,0
20240710,174400,30631720,6230,6230,6230,6230,0
20240710,174300,30631720,6230,6230,6230,6230,0
20240710,174200,30631720,6230,6230,6230,6230,0
20240710,174100,30631720,6230,6230,6230,6230,0
20240710,174000,30631720,6230,6230,6230,6230,0
20240710,173900,30631720,6230,6230,6230,6230,0
20240710,173800,30631720,6230,6230,6230,6230,0
20240710,173700,30631720,6230,6230,6230,6230,0
20240710,173600,30631720,6230,6230,6230,6230,0
20240710,173500,30631720,6230,6230,6230,6230,0
20240710,173400,30631720,6230,6230,6230,6230,0
20240710,173300,30631720,6230,6230,6230,6230,13
20240710,173200,30631720,6230,6230,6230,6230,0
20240710,173100,30631720,6230,6230,6230,6230,0
20240710,173000,30631720,6230,6230,6230,6230,0
20240710,172900,30631720,6230,6230,6230,6230,0
20240710,172800,30631720,6230,6230,6230,6230,0
20240710,172700,30631720,6230,6230,6230,6230,0
20240710,172600,30631720,6230,6230,6230,6230,0
20240710,172500,30631720,6230,6230,6230,6230,0
20240710,172400,30631720,6230,6230,6230,6230,0
20240710,172300,30631720,6230,6230,6230,6230,0
20240710,172200,30631720,6230,6230,6230,6230,0
20240710,172100,30631720,6230,6230,6230,6230,0
20240710,172000,30631720,6230,6230,6230,6230,0
20240710,171900,30631720,6230,6230,6230,6230,0
20240710,171800,30631720,6230,6230,6230,6230,0
20240710,171700,30631720,6230,6230,6230,6230,0
20240710,171600,30631720,6230,6230,6230,6230,0
20240710,171500,30631720,6230,6230,6230,6230,0
20240710,171400,30631720,6230,6230,6230,6230,0
20240710,171300,30631720,6230,6230,6230,6230,0
20240710,171200,30631720,6230,6230,6230,6230,0
20240710,171100,30631720,6230,6230,6230,6230,0
20240710,171000,30631720,6230,6230,6230,6230,0
20240710,170900,30631720,6230,6230,6230,6230,0
20240710,170800,30631720,6230,6230,6230,6230,0
20240710,170700,30631720,6230,6230,6230,6230,0
20240710,170600,30631720,6230,6230,6230,6230,0
20240710,170500,30631720,6230,6230,6230,6230,0
20240710,170400,30631720,6230,6230,6230,6230,0
20240710,170300,30631720,6230,6230,6230,6230,13
20240710,170200,30631720,6230,6230,6230,6230,0
20240710,170100,30631720,6230,6230,6230,6230,0
20240710,170000,30631720,6230,6230,6230,6230,0
20240710,165900,30631720,6230,6230,6230,6230,0
20240710,165800,30631720,6230,6230,6230,6230,0
20240710,165700,30631720,6230,6230,6230,6230,0
20240710,165600,30631720,6230,6230,6230,6230,0
20240710,165500,30631720,6230,6230,6230,6230,0
20240710,165400,30631720,6230,6230,6230,6230,0
20240710,165300,30631720,6230,6230,6230,6230,0
20240710,165200,30631720,6230,6230,6230,6230,0
20240710,165100,30631720,6230,6230,6230,6230,0
20240710,165000,30631720,6230,6230,6230,6230,0
20240710,164900,30631720,6230,6230,6230,6230,0
20240710,164800,30631720,6230,6230,6230,6230,0
20240710,164700,30631720,6230,6230,6230,6230,0
20240710,164600,30631720,6230,6230,6230,6230,0
20240710,164500,30631720,6230,6230,6230,6230,0
20240710,164400,30631720,6230,6230,6230,6230,0
20240710,164300,30631720,6230,6230,6230,6230,0
20240710,164200,30631720,6230,6230,6230,6230,0
20240710,164100,30631720,6230,6230,6230,6230,0
20240710,164000,30631720,6230,6230,6230,6230,0
20240710,163900,30631720,6230,6230,6230,6230,0
20240710,163800,30631720,6230,6230,6230,6230,0
20240710,163700,30631720,6230,6230,6230,6230,0
20240710,163600,30631720,6230,6230,6230,6230,0
20240710,163500,30631720,6230,6230,6230,6230,0
20240710,163400,30631720,6230,6230,6230,6230,0
20240710,163300,30631720,6230,6230,6230,6230,13
20240710,163200,30631720,6230,6230,6230,6230,0
20240710,163100,30631720,6230,6230,6230,6230,0
20240710,163000,30631720,6230,6230,6230,6230,0
20240710,162900,30631720,6230,6230,6230,6230,0
20240710,162800,30631720,6230,6230,6230,6230,0
20240710,162700,30631720,6230,6230,6230,6230,0
20240710,162600,30631720,6230,6230,6230,6230,0
20240710,162500,30631720,6230,6230,6230,6230,0
20240710,162400,30631720,6230,6230,6230,6230,0
20240710,162300,30631720,6230,6230,6230,6230,0
20240710,162200,30631720,6230,6230,6230,6230,0
20240710,162100,30631720,6230,6230,6230,6230,0
20240710,162000,30631720,6230,6230,6230,6230,0
20240710,161900,30631720,6230,6230,6230,6230,0
20240710,161800,30631720,6230,6230,6230,6230,0
20240710,161700,30631720,6230,6230,6230,6230,0
20240710,161600,30631720,6230,6230,6230,6230,0
20240710,161500,30631720,6230,6230,6230,6230,0
20240710,161400,30631720,6230,6230,6230,6230,0
20240710,161300,30631720,6230,6230,6230,6230,0
20240710,161200,30631720,6230,6230,6230,6230,0
20240710,161100,30631720,6230,6230,6230,6230,0
20240710,161000,30631720,6230,6230,6230,6230,0
20240710,160900,30631720,6230,6230,6230,6230,0
20240710,160800,30631720,6230,6230,6230,6230,0
20240710,160700,30631720,6230,6230,6230,6230,0
20240710,160600,30631720,6230,6230,6230,6230,0
20240710,160500,30631720,6230,6230,6230,6230,0
20240710,160400,30631720,6230,6230,6230,6230,0
20240710,160300,30631720,6230,6230,6230,6230,13
20240710,160200,30631720,6230,6230,6230,6230,0
20240710,160100,30631720,6230,6230,6230,6230,0
20240710,160000,30631720,6230,6230,6230,6230,0
20240710,155900,30631720,6230,6230,6230,6230,0
20240710,155800,30631720,6230,6230,6230,6230,0
20240710,155700,30631720,6230,6230,6230,6230,0
20240710,155600,30631720,6230,6230,6230,6230,0
20240710,155500,30631720,6230,6230,6230,6230,0
20240710,155400,30631720,6230,6230,6230,6230,0
20240710,155300,30631720,6230,6230,6230,6230,0
20240710,155200,30631720,6230,6230,6230,6230,0
20240710,155100,30631720,6230,6230,6230,6230,0
20240710,155000,30631720,6230,6230,6230,6230,0
20240710,154900,30631720,6230,6230,6230,6230,0
20240710,154800,30631720,6230,6230,6230,6230,0
20240710,154700,30631720,6230,6230,6230,6230,0
20240710,154600,30631720,6230,6230,6230,6230,0
20240710,154500,30631720,6230,6230,6230,6230,0
20240710,154400,30631720,6230,6230,6230,6230,0
20240710,154300,30631720,6230,6230,6230,6230,0
20240710,154200,30631720,6230,6230,6230,6230,0
20240710,154100,30631720,6230,6230,6230,6230,0
20240710,154000,30631720,6230,6230,6230,6230,0
20240710,153900,30631720,6230,6230,6230,6230,0
20240710,153800,30631720,6230,6230,6230,6230,0
20240710,153700,30631720,6230,6230,6230,6230,0
20240710,153600,30631720,6230,6230,6230,6230,0
20240710,153500,30631720,6230,6230,6230,6230,0
20240710,153400,30631720,6230,6230,6230,6230,0
20240710,153300,30631720,6230,6230,6230,6230,13
20240710,153200,30631720,6230,6230,6230,6230,0
20240710,153100,30631720,6230,6230,6230,6230,0
20240710,153000,30631720,6230,6230,6230,6230,13
20240710,152900,30550730,6190,6190,6190,6190,0
20240710,152800,30550730,6190,6190,6190,6190,0
20240710,152700,30550730,6190,6190,6190,6190,0
20240710,152600,30550730,6190,6190,6190,6190,0
20240710,152500,30550730,6190,6190,6190,6190,0
20240710,152400,30550730,6190,6190,6190,6190,0
20240710,152300,30550730,6190,6190,6190,6190,0
20240710,152200,30550730,6190,6190,6190,6190,0
20240710,152100,30550730,6190,6190,6190,6190,0
20240710,152000,30550730,6190,6190,6190,6190,0
20240710,151900,30550730,6190,6230,6230,6190,22
20240710,151800,30414100,6230,6230,6230,6230,0
20240710,151700,30414100,6230,6230,6230,6230,0
20240710,151600,30414100,6230,6230,6230,6230,0
20240710,151500,30414100,6230,6230,6230,6230,0
20240710,151400,30414100,6230,6230,6230,6230,0
20240710,151300,30414100,6230,6230,6230,6230,0
20240710,151200,30414100,6230,6230,6230,6230,1
20240710,151100,30407870,6190,6210,6210,6190,260
20240710,151000,28796530,6230,6230,6230,6230,0
20240710,150900,28796530,6230,6230,6230,6230,0
20240710,150800,28796530,6230,6230,6230,6230,0
20240710,150700,28796530,6230,6230,6230,6230,0
20240710,150600,28796530,6230,6230,6230,6230,0
20240710,150500,28796530,6230,6230,6230,6230,1
20240710,150400,28790300,6210,6210,6210,6210,0
20240710,150300,28790300,6210,6210,6210,6210,0
20240710,150200,28790300,6210,6210,6210,6210,0
20240710,150100,28790300,6210,6210,6210,6210,0
20240710,150000,28790300,6210,6210,6210,6210,0
20240710,145900,28790300,6210,6210,6210,6210,0
20240710,145800,28790300,6210,6210,6210,6210,0
20240710,145700,28790300,6210,6210,6210,6210,9
20240710,145600,28734410,6230,6230,6230,6230,1
20240710,145500,28728180,6220,6220,6220,6220,102
20240710,145400,28093740,6230,6230,6230,6230,0
20240710,145300,28093740,6230,6230,6230,6230,0
20240710,145200,28093740,6230,6230,6230,6230,0
20240710,145100,28093740,6230,6230,6230,6230,0
20240710,145000,28093740,6230,6230,6230,6230,0
20240710,144900,28093740,6230,6230,6230,6230,0
20240710,144800,28093740,6230,6230,6230,6230,0
20240710,144700,28093740,6230,6210,6230,6210,6
20240710,144600,28056460,6230,6230,6230,6230,0
20240710,144500,28056460,6230,6230,6230,6230,0
20240710,144400,28056460,6230,6230,6230,6230,0
20240710,144300,28056460,6230,6230,6230,6230,0
20240710,144200,28056460,6230,6230,6230,6230,0
20240710,144100,28056460,6230,6230,6230,6230,0
20240710,144000,28056460,6230,6230,6230,6230,0
20240710,143900,28056460,6230,6230,6230,6230,0
20240710,143800,28056460,6230,6230,6230,6230,0
20240710,143700,28056460,6230,6230,6230,6230,0
20240710,143600,28056460,6230,6230,6230,6230,0
20240710,143500,28056460,6230,6230,6230,6230,0
20240710,143400,28056460,6230,6230,6230,6230,0
20240710,143300,28056460,6230,6230,6230,6230,0
20240710,143200,28056460,6230,6230,6230,6230,0
20240710,143100,28056460,6230,6230,6230,6230,0
20240710,143000,28056460,6230,6230,6230,6230,0
20240710,142900,28056460,6230,6230,6230,6230,0
20240710,142800,28056460,6230,6230,6230,6230,0
20240710,142700,28056460,6230,6230,6230,6230,0
20240710,142600,28056460,6230,6230,6230,6230,0
20240710,142500,28056460,6230,6230,6230,6230,1
20240710,142400,28050230,6220,6220,6220,6220,12
20240710,142300,27975590,6230,6230,6230,6230,0
20240710,142200,27975590,6230,6230,6230,6230,0
20240710,142100,27975590,6230,6230,6230,6230,0
20240710,142000,27975590,6230,6230,6230,6230,0
20240710,141900,27975590,6230,6230,6230,6230,0
20240710,141800,27975590,6230,6230,6230,6230,0
20240710,141700,27975590,6230,6230,6230,6230,0
20240710,141600,27975590,6230,6230,6230,6230,0
20240710,141500,27975590,6230,6230,6230,6230,0
20240710,141400,27975590,6230,6230,6230,6230,0
20240710,141300,27975590,6230,6230,6230,6230,0
20240710,141200,27975590,6230,6230,6230,6230,0
20240710,141100,27975590,6230,6230,6230,6230,0
20240710,141000,27975590,6230,6230,6230,6230,0
20240710,140900,27975590,6230,6230,6230,6230,0
20240710,140800,27975590,6230,6230,6230,6230,0
20240710,140700,27975590,6230,6230,6230,6230,0
20240710,140600,27975590,6230,6230,6230,6230,0
20240710,140500,27975590,6230,6230,6230,6230,0
20240710,140400,27975590,6230,6230,6230,6230,0
20240710,140300,27975590,6230,6230,6230,6230,0
20240710,140200,27975590,6230,6230,6230,6230,0
20240710,140100,27975590,6230,6230,6230,6230,0
20240710,140000,27975590,6230,6230,6230,6230,89
20240710,135900,27421120,6230,6230,6230,6230,0
20240710,135800,27421120,6230,6230,6230,6230,0
20240710,135700,27421120,6230,6230,6230,6230,0
20240710,135600,27421120,6230,6230,6230,6230,0
20240710,135500,27421120,6230,6230,6230,6230,0
20240710,135400,27421120,6230,6230,6230,6230,0
20240710,135300,27421120,6230,6230,6230,6230,0
20240710,135200,27421120,6230,6230,6230,6230,0
20240710,135100,27421120,6230,6230,6230,6230,0
20240710,135000,27421120,6230,6230,6230,6230,0
20240710,134900,27421120,6230,6230,6230,6230,0
20240710,134800,27421120,6230,6230,6230,6230,0
20240710,134700,27421120,6230,6230,6230,6230,0
20240710,134600,27421120,6230,6230,6230,6230,0
20240710,134500,27421120,6230,6230,6230,6230,5
20240710,134400,27389970,6230,6230,6230,6230,0
20240710,134300,27389970,6230,6230,6230,6230,4
20240710,134200,27365050,6230,6230,6230,6230,0
20240710,134100,27365050,6230,6230,6230,6230,0
20240710,134000,27365050,6230,6230,6230,6230,0
20240710,133900,27365050,6230,6230,6230,6230,0
20240710,133800,27365050,6230,6230,6230,6230,0
20240710,133700,27365050,6230,6230,6230,6230,0
20240710,133600,27365050,6230,6230,6230,6230,0
20240710,133500,27365050,6230,6230,6230,6230,0
20240710,133400,27365050,6230,6230,6230,6230,0
20240710,133300,27365050,6230,6230,6230,6230,0
20240710,133200,27365050,6230,6230,6230,6230,0
20240710,133100,27365050,6230,6230,6230,6230,0
20240710,133000,27365050,6230,6230,6230,6230,0
20240710,132900,27365050,6230,6230,6230,6230,0
20240710,132800,27365050,6230,6230,6230,6230,0
20240710,132700,27365050,6230,6230,6230,6230,0
20240710,132600,27365050,6230,6230,6230,6230,5
20240710,132500,27333900,6230,6230,6230,6230,0
20240710,132400,27333900,6230,6230,6230,6230,0
20240710,132300,27333900,6230,6230,6230,6230,0
20240710,132200,27333900,6230,6230,6230,6230,0
20240710,132100,27333900,6230,6230,6230,6230,0
20240710,132000,27333900,6230,6230,6230,6230,5
20240710,131900,27302750,6230,6230,6230,6230,0
20240710,131800,27302750,6230,6230,6230,6230,0
20240710,131700,27302750,6230,6230,6230,6230,0
20240710,131600,27302750,6230,6230,6230,6230,15
20240710,131500,27209300,6230,6230,6230,6230,0
20240710,131400,27209300,6230,6230,6230,6230,0
20240710,131300,27209300,6230,6230,6230,6230,0
20240710,131200,27209300,6230,6230,6230,6230,0
20240710,131100,27209300,6230,6230,6230,6230,0
20240710,131000,27209300,6230,6230,6230,6230,0
20240710,130900,27209300,6230,6230,6230,6230,1
20240710,130800,27203070,6230,6230,6230,6230,0
20240710,130700,27203070,6230,6230,6230,6230,0
20240710,130600,27203070,6230,6230,6230,6230,0
20240710,130500,27203070,6230,6230,6230,6230,0
20240710,130400,27203070,6230,6230,6230,6230,0
20240710,130300,27203070,6230,6230,6230,6230,0
20240710,130200,27203070,6230,6230,6230,6230,0
20240710,130100,27203070,6230,6230,6230,6230,0
20240710,130000,27203070,6230,6230,6230,6230,0
20240710,125900,27203070,6230,6230,6230,6230,0
20240710,125800,27203070,6230,6230,6230,6230,0
20240710,125700,27203070,6230,6230,6230,6230,0
20240710,125600,27203070,6230,6230,6230,6230,0
20240710,125500,27203070,6230,6230,6230,6230,0
20240710,125400,27203070,6230,6230,6230,6230,0
20240710,125300,27203070,6230,6230,6230,6230,0
20240710,125200,27203070,6230,6230,6230,6230,0
20240710,125100,27203070,6230,6230,6230,6230,0
20240710,125000,27203070,6230,6230,6230,6230,0
20240710,124900,27203070,6230,6230,6230,6230,0
20240710,124800,27203070,6230,6230,6230,6230,0
20240710,124700,27203070,6230,6230,6230,6230,0
20240710,124600,27203070,6230,6230,6230,6230,0
20240710,124500,27203070,6230,6230,6230,6230,0
20240710,124400,27203070,6230,6230,6230,6230,0
20240710,124300,27203070,6230,6230,6230,6230,0
20240710,124200,27203070,6230,6230,6230,6230,0
20240710,124100,27203070,6230,6230,6230,6230,1
20240710,124000,27196840,6230,6230,6230,6230,0
20240710,123900,27196840,6230,6230,6230,6230,1
20240710,123800,27190610,6230,6230,6230,6230,0
20240710,123700,27190610,6230,6230,6230,6230,0
20240710,123600,27190610,6230,6230,6230,6230,0
20240710,123500,27190610,6230,6230,6230,6230,0
20240710,123400,27190610,6230,6230,6230,6230,0
20240710,123300,27190610,6230,6230,6230,6230,0
20240710,123200,27190610,6230,6230,6230,6230,0
20240710,123100,27190610,6230,6230,6230,6230,0
20240710,123000,27190610,6230,6230,6230,6230,0
20240710,122900,27190610,6230,6230,6230,6230,0
20240710,122800,27190610,6230,6230,6230,6230,0
20240710,122700,27190610,6230,6230,6230,6230,0
20240710,122600,27190610,6230,6230,6230,6230,0
20240710,122500,27190610,6230,6230,6230,6230,0
20240710,122400,27190610,6230,6230,6230,6230,0
20240710,122300,27190610,6230,6230,6230,6230,0
20240710,122200,27190610,6230,6230,6230,6230,0
20240710,122100,27190610,6230,6230,6230,6230,0
20240710,122000,27190610,6230,6230,6230,6230,0
20240710,121900,27190610,6230,6230,6230,6230,0
20240710,121800,27190610,6230,6230,6230,6230,0
20240710,121700,27190610,6230,6230,6230,6230,0
20240710,121600,27190610,6230,6230,6230,6230,0
20240710,121500,27190610,6230,6230,6230,6230,0
20240710,121400,27190610,6230,6230,6230,6230,0
20240710,121300,27190610,6230,6230,6230,6230,0
20240710,121200,27190610,6230,6230,6230,6230,0
20240710,121100,27190610,6230,6230,6230,6230,0
20240710,121000,27190610,6230,6230,6230,6230,0
20240710,120900,27190610,6230,6230,6230,6230,0
20240710,120800,27190610,6230,6230,6230,6230,0
20240710,120700,27190610,6230,6230,6230,6230,0
20240710,120600,27190610,6230,6230,6230,6230,0
20240710,120500,27190610,6230,6230,6230,6230,0
20240710,120400,27190610,6230,6230,6230,6230,0
20240710,120300,27190610,6230,6230,6230,6230,0
20240710,120200,27190610,6230,6230,6230,6230,0
20240710,120100,27190610,6230,6230,6230,6230,1
20240710,120000,27184380,6200,6210,6210,6200,700
20240710,115900,22844370,6230,6230,6230,6230,0
20240710,115800,22844370,6230,6230,6230,6230,0
20240710,115700,22844370,6230,6230,6230,6230,0
20240710,115600,22844370,6230,6230,6230,6230,0
20240710,115500,22844370,6230,6230,6230,6230,0
20240710,115400,22844370,6230,6230,6230,6230,0
20240710,115300,22844370,6230,6230,6230,6230,0
20240710,115200,22844370,6230,6230,6230,6230,0
20240710,115100,22844370,6230,6230,6230,6230,0
20240710,115000,22844370,6230,6230,6230,6230,0
20240710,114900,22844370,6230,6230,6230,6230,0
20240710,114800,22844370,6230,6230,6230,6230,0
20240710,114700,22844370,6230,6230,6230,6230,0
20240710,114600,22844370,6230,6230,6230,6230,0
20240710,114500,22844370,6230,6230,6230,6230,0
20240710,114400,22844370,6230,6230,6230,6230,0
20240710,114300,22844370,6230,6230,6230,6230,0
20240710,114200,22844370,6230,6230,6230,6230,0
20240710,114100,22844370,6230,6230,6230,6230,0
20240710,114000,22844370,6230,6230,6230,6230,0
20240710,113900,22844370,6230,6230,6230,6230,0
20240710,113800,22844370,6230,6230,6230,6230,0
20240710,113700,22844370,6230,6230,6230,6230,0
20240710,113600,22844370,6230,6230,6230,6230,0
20240710,113500,22844370,6230,6230,6230,6230,0
20240710,113400,22844370,6230,6230,6230,6230,0
20240710,113300,22844370,6230,6230,6230,6230,0
20240710,113200,22844370,6230,6230,6230,6230,0
20240710,113100,22844370,6230,6230,6230,6230,0
20240710,113000,22844370,6230,6230,6230,6230,0
20240710,112900,22844370,6230,6230,6230,6230,0
20240710,112800,22844370,6230,6230,6230,6230,0
20240710,112700,22844370,6230,6230,6230,6230,0
20240710,112600,22844370,6230,6230,6230,6230,0
20240710,112500,22844370,6230,6230,6230,6230,0
20240710,112400,22844370,6230,6230,6230,6230,0
20240710,112300,22844370,6230,6230,6230,6230,0
20240710,112200,22844370,6230,6230,6230,6230,0
20240710,112100,22844370,6230,6230,6230,6230,0
20240710,112000,22844370,6230,6230,6230,6230,0
20240710,111900,22844370,6230,6230,6230,6230,0
20240710,111800,22844370,6230,6230,6230,6230,0
20240710,111700,22844370,6230,6230,6230,6230,0
20240710,111600,22844370,6230,6230,6230,6230,0
20240710,111500,22844370,6230,6230,6230,6230,0
20240710,111400,22844370,6230,6230,6230,6230,0
20240710,111300,22844370,6230,6230,6230,6230,0
20240710,111200,22844370,6230,6230,6230,6230,0
20240710,111100,22844370,6230,6230,6230,6230,0
20240710,111000,22844370,6230,6230,6230,6230,0
20240710,110900,22844370,6230,6230,6230,6230,0
20240710,110800,22844370,6230,6230,6230,6230,0
20240710,110700,22844370,6230,6230,6230,6230,0
20240710,110600,22844370,6230,6230,6230,6230,0
20240710,110500,22844370,6230,6230,6230,6230,0
20240710,110400,22844370,6230,6220,6230,6220,2
20240710,110300,22831920,6190,6200,6200,6190,3
20240710,110200,22813330,6230,6230,6230,6230,0
20240710,110100,22813330,6230,6220,6230,6220,2
20240710,110000,22800880,6200,6200,6200,6200,0
20240710,105900,22800880,6200,6200,6200,6200,0
20240710,105800,22800880,6200,6200,6200,6200,0
20240710,105700,22800880,6200,6200,6200,6200,0
20240710,105600,22800880,6200,6200,6200,6200,266
20240710,105500,21151680,6230,6230,6230,6230,0
20240710,105400,21151680,6230,6230,6230,6230,1
20240710,105300,21145450,6210,6210,6210,6210,0
20240710,105200,21145450,6210,6210,6210,6210,0
20240710,105100,21145450,6210,6210,6210,6210,0
20240710,105000,21145450,6210,6210,6210,6210,1000
20240710,104900,14935450,6210,6210,6210,6210,1471
20240710,104800,5800540,6210,6210,6210,6210,0
20240710,104700,5800540,6210,6210,6210,6210,0
20240710,104600,5800540,6210,6210,6210,6210,0
20240710,104500,5800540,6210,6210,6210,6210,7
20240710,104400,5757070,6210,6210,6210,6210,0
20240710,104300,5757070,6210,6210,6210,6210,0
20240710,104200,5757070,6210,6210,6210,6210,0
20240710,104100,5757070,6210,6210,6210,6210,0
20240710,104000,5757070,6210,6210,6210,6210,0
20240710,103900,5757070,6210,6210,6210,6210,0
20240710,103800,5757070,6210,6210,6210,6210,0
20240710,103700,5757070,6210,6210,6210,6210,0
20240710,103600,5757070,6210,6210,6210,6210,0
20240710,103500,5757070,6210,6210,6210,6210,0
20240710,103400,5757070,6210,6210,6210,6210,0
20240710,103300,5757070,6210,6210,6210,6210,22
20240710,103200,5620450,6210,6210,6210,6210,0
20240710,103100,5620450,6210,6210,6210,6210,0
20240710,103000,5620450,6210,6210,6210,6210,0
20240710,102900,5620450,6210,6210,6210,6210,0
20240710,102800,5620450,6210,6210,6210,6210,0
20240710,102700,5620450,6210,6210,6210,6210,0
20240710,102600,5620450,6210,6210,6210,6210,1
20240710,102500,5614240,6230,6230,6230,6230,1
20240710,102400,5608010,6220,6220,6220,6220,0
20240710,102300,5608010,6220,6220,6220,6220,18
20240710,102200,5496050,6200,6200,6200,6200,0
20240710,102100,5496050,6200,6200,6200,6200,0
20240710,102000,5496050,6200,6200,6200,6200,0
20240710,101900,5496050,6200,6200,6200,6200,0
20240710,101800,5496050,6200,6200,6200,6200,0
20240710,101700,5496050,6200,6200,6200,6200,0
20240710,101600,5496050,6200,6200,6200,6200,0
20240710,101500,5496050,6200,6200,6200,6200,0
20240710,101400,5496050,6200,6200,6200,6200,0
20240710,101300,5496050,6200,6200,6200,6200,0
20240710,101200,5496050,6200,6200,6200,6200,0
20240710,101100,5496050,6200,6200,6200,6200,0
20240710,101000,5496050,6200,6200,6200,6200,0
20240710,100900,5496050,6200,6200,6200,6200,0
20240710,100800,5496050,6200,6200,6200,6200,0
20240710,100700,5496050,6200,6200,6200,6200,0
20240710,100600,5496050,6200,6200,6200,6200,0
20240710,100500,5496050,6200,6200,6200,6200,0
20240710,100400,5496050,6200,6200,6200,6200,0
20240710,100300,5496050,6200,6210,6210,6200,310
20240710,100200,3573920,6240,6240,6240,6240,0
20240710,100100,3573920,6240,6240,6240,6240,0
20240710,100000,3573920,6240,6240,6240,6240,0
20240710,095900,3573920,6240,6240,6240,6240,0
20240710,095800,3573920,6240,6240,6240,6240,0
20240710,095700,3573920,6240,6240,6240,6240,0
20240710,095600,3573920,6240,6240,6240,6240,0
20240710,095500,3573920,6240,6240,6240,6240,0
20240710,095400,3573920,6240,6240,6240,6240,0
20240710,095300,3573920,6240,6240,6240,6240,0
20240710,095200,3573920,6240,6240,6240,6240,0
20240710,095100,3573920,6240,6240,6240,6240,1
20240710,095000,3567680,6240,6240,6240,6240,0
20240710,094900,3567680,6240,6240,6240,6240,0
20240710,094800,3567680,6240,6240,6240,6240,0
20240710,094700,3567680,6240,6240,6240,6240,0
20240710,094600,3567680,6240,6240,6240,6240,0
20240710,094500,3567680,6240,6240,6240,6240,0
20240710,094400,3567680,6240,6240,6240,6240,0
20240710,094300,3567680,6240,6240,6240,6240,0
20240710,094200,3567680,6240,6240,6240,6240,0
20240710,094100,3567680,6240,6240,6240,6240,0
20240710,094000,3567680,6240,6240,6240,6240,0
20240710,093900,3567680,6240,6240,6240,6240,0
20240710,093800,3567680,6240,6240,6240,6240,0
20240710,093700,3567680,6240,6240,6240,6240,0
20240710,093600,3567680,6240,6220,6240,6220,4
20240710,093500,3542760,6210,6210,6210,6210,0
20240710,093400,3542760,6210,6210,6210,6210,0
20240710,093300,3542760,6210,6210,6210,6210,0
20240710,093200,3542760,6210,6210,6210,6210,0
20240710,093100,3542760,6210,6210,6210,6210,76
20240710,093000,3070800,6210,6210,6210,6210,8
20240710,092900,3021120,6220,6220,6220,6220,0
20240710,092800,3021120,6220,6220,6220,6220,0
20240710,092700,3021120,6220,6220,6220,6220,0
20240710,092600,3021120,6220,6220,6220,6220,0
20240710,092500,3021120,6220,6220,6220,6220,2
20240710,092400,3008680,6220,6220,6220,6220,0
20240710,092300,3008680,6220,6220,6220,6220,0
20240710,092200,3008680,6220,6220,6220,6220,0
20240710,092100,3008680,6220,6220,6220,6220,5
20240710,092000,2977580,6220,6220,6220,6220,0
20240710,091900,2977580,6220,6220,6220,6220,0
20240710,091800,2977580,6220,6220,6220,6220,0
20240710,091700,2977580,6220,6220,6220,6220,0
20240710,091600,2977580,6220,6220,6220,6220,0
20240710,091500,2977580,6220,6220,6220,6220,14
20240710,091400,2890500,6230,6220,6230,6220,3
20240710,091300,2871820,6230,6230,6230,6230,0
20240710,091200,2871820,6230,6230,6230,6230,0
20240710,091100,2871820,6230,6230,6240,6220,81
20240710,091000,2367940,6240,6240,6240,6240,0
20240710,090900,2367940,6240,6240,6240,6240,0
20240710,090800,2367940,6240,6250,6250,6230,351
20240710,090700,180880,6240,6230,6240,6230,28
20240710,090600,6240,6240,6240,6240,6240,0
20240710,090500,6240,6240,6240,6240,6240,0
20240710,090400,6240,6240,6240,6240,6240,0
20240710,090300,6240,6240,6240,6240,6240,0
20240710,090200,6240,6240,6240,6240,6240,0
20240710,090100,6240,6240,6240,6240,6240,1
20240710,090000,0,6200,6200,6200,6200,0