KissMeData/036670/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,192300,54727310,7130,7130,7130,7130,12
20240709,192200,54727310,7130,7130,7130,7130,0
20240709,192100,54727310,7130,7130,7130,7130,0
20240709,192000,54727310,7130,7130,7130,7130,0
20240709,191900,54727310,7130,7130,7130,7130,0
20240709,191800,54727310,7130,7130,7130,7130,0
20240709,191700,54727310,7130,7130,7130,7130,0
20240709,191600,54727310,7130,7130,7130,7130,0
20240709,191500,54727310,7130,7130,7130,7130,0
20240709,191400,54727310,7130,7130,7130,7130,0
20240709,191300,54727310,7130,7130,7130,7130,0
20240709,191200,54727310,7130,7130,7130,7130,0
20240709,191100,54727310,7130,7130,7130,7130,0
20240709,191000,54727310,7130,7130,7130,7130,0
20240709,190900,54727310,7130,7130,7130,7130,0
20240709,190800,54727310,7130,7130,7130,7130,0
20240709,190700,54727310,7130,7130,7130,7130,0
20240709,190600,54727310,7130,7130,7130,7130,0
20240709,190500,54727310,7130,7130,7130,7130,0
20240709,190400,54727310,7130,7130,7130,7130,0
20240709,190300,54727310,7130,7130,7130,7130,0
20240709,190200,54727310,7130,7130,7130,7130,0
20240709,190100,54727310,7130,7130,7130,7130,0
20240709,190000,54727310,7130,7130,7130,7130,0
20240709,185900,54727310,7130,7130,7130,7130,0
20240709,185800,54727310,7130,7130,7130,7130,0
20240709,185700,54727310,7130,7130,7130,7130,0
20240709,185600,54727310,7130,7130,7130,7130,0
20240709,185500,54727310,7130,7130,7130,7130,0
20240709,185400,54727310,7130,7130,7130,7130,0
20240709,185300,54727310,7130,7130,7130,7130,12
20240709,185200,54727310,7130,7130,7130,7130,0
20240709,185100,54727310,7130,7130,7130,7130,0
20240709,185000,54727310,7130,7130,7130,7130,0
20240709,184900,54727310,7130,7130,7130,7130,0
20240709,184800,54727310,7130,7130,7130,7130,0
20240709,184700,54727310,7130,7130,7130,7130,0
20240709,184600,54727310,7130,7130,7130,7130,0
20240709,184500,54727310,7130,7130,7130,7130,0
20240709,184400,54727310,7130,7130,7130,7130,0
20240709,184300,54727310,7130,7130,7130,7130,0
20240709,184200,54727310,7130,7130,7130,7130,0
20240709,184100,54727310,7130,7130,7130,7130,0
20240709,184000,54727310,7130,7130,7130,7130,0
20240709,183900,54727310,7130,7130,7130,7130,0
20240709,183800,54727310,7130,7130,7130,7130,0
20240709,183700,54727310,7130,7130,7130,7130,0
20240709,183600,54727310,7130,7130,7130,7130,0
20240709,183500,54727310,7130,7130,7130,7130,0
20240709,183400,54727310,7130,7130,7130,7130,0
20240709,183300,54727310,7130,7130,7130,7130,0
20240709,183200,54727310,7130,7130,7130,7130,0
20240709,183100,54727310,7130,7130,7130,7130,0
20240709,183000,54727310,7130,7130,7130,7130,0
20240709,182900,54727310,7130,7130,7130,7130,0
20240709,182800,54727310,7130,7130,7130,7130,0
20240709,182700,54727310,7130,7130,7130,7130,0
20240709,182600,54727310,7130,7130,7130,7130,0
20240709,182500,54727310,7130,7130,7130,7130,0
20240709,182400,54727310,7130,7130,7130,7130,0
20240709,182300,54727310,7130,7130,7130,7130,12
20240709,182200,54727310,7130,7130,7130,7130,0
20240709,182100,54727310,7130,7130,7130,7130,0
20240709,182000,54727310,7130,7130,7130,7130,0
20240709,181900,54727310,7130,7130,7130,7130,0
20240709,181800,54727310,7130,7130,7130,7130,0
20240709,181700,54727310,7130,7130,7130,7130,0
20240709,181600,54727310,7130,7130,7130,7130,0
20240709,181500,54727310,7130,7130,7130,7130,0
20240709,181400,54727310,7130,7130,7130,7130,0
20240709,181300,54727310,7130,7130,7130,7130,0
20240709,181200,54727310,7130,7130,7130,7130,0
20240709,181100,54727310,7130,7130,7130,7130,0
20240709,181000,54727310,7130,7130,7130,7130,0
20240709,180900,54727310,7130,7130,7130,7130,0
20240709,180800,54727310,7130,7130,7130,7130,0
20240709,180700,54727310,7130,7130,7130,7130,0
20240709,180600,54727310,7130,7130,7130,7130,0
20240709,180500,54727310,7130,7130,7130,7130,0
20240709,180400,54727310,7130,7130,7130,7130,0
20240709,180300,54727310,7130,7130,7130,7130,0
20240709,180200,54727310,7130,7130,7130,7130,0
20240709,180100,54727310,7130,7130,7130,7130,0
20240709,180000,54727310,7130,7130,7130,7130,0
20240709,175900,54727310,7130,7130,7130,7130,0
20240709,175800,54727310,7130,7130,7130,7130,0
20240709,175700,54727310,7130,7130,7130,7130,0
20240709,175600,54727310,7130,7130,7130,7130,0
20240709,175500,54727310,7130,7130,7130,7130,0
20240709,175400,54727310,7130,7130,7130,7130,0
20240709,175300,54727310,7130,7130,7130,7130,12
20240709,175200,54727310,7130,7130,7130,7130,0
20240709,175100,54727310,7130,7130,7130,7130,0
20240709,175000,54727310,7130,7130,7130,7130,0
20240709,174900,54727310,7130,7130,7130,7130,0
20240709,174800,54727310,7130,7130,7130,7130,0
20240709,174700,54727310,7130,7130,7130,7130,0
20240709,174600,54727310,7130,7130,7130,7130,0
20240709,174500,54727310,7130,7130,7130,7130,0
20240709,174400,54727310,7130,7130,7130,7130,0
20240709,174300,54727310,7130,7130,7130,7130,0
20240709,174200,54727310,7130,7130,7130,7130,0
20240709,174100,54727310,7130,7130,7130,7130,0
20240709,174000,54727310,7130,7130,7130,7130,0
20240709,173900,54727310,7130,7130,7130,7130,0
20240709,173800,54727310,7130,7130,7130,7130,0
20240709,173700,54727310,7130,7130,7130,7130,0
20240709,173600,54727310,7130,7130,7130,7130,0
20240709,173500,54727310,7130,7130,7130,7130,0
20240709,173400,54727310,7130,7130,7130,7130,0
20240709,173300,54727310,7130,7130,7130,7130,0
20240709,173200,54727310,7130,7130,7130,7130,0
20240709,173100,54727310,7130,7130,7130,7130,0
20240709,173000,54727310,7130,7130,7130,7130,0
20240709,172900,54727310,7130,7130,7130,7130,0
20240709,172800,54727310,7130,7130,7130,7130,0
20240709,172700,54727310,7130,7130,7130,7130,0
20240709,172600,54727310,7130,7130,7130,7130,0
20240709,172500,54727310,7130,7130,7130,7130,0
20240709,172400,54727310,7130,7130,7130,7130,0
20240709,172300,54727310,7130,7130,7130,7130,12
20240709,172200,54727310,7130,7130,7130,7130,0
20240709,172100,54727310,7130,7130,7130,7130,0
20240709,172000,54727310,7130,7130,7130,7130,0
20240709,171900,54727310,7130,7130,7130,7130,0
20240709,171800,54727310,7130,7130,7130,7130,0
20240709,171700,54727310,7130,7130,7130,7130,0
20240709,171600,54727310,7130,7130,7130,7130,0
20240709,171500,54727310,7130,7130,7130,7130,0
20240709,171400,54727310,7130,7130,7130,7130,0
20240709,171300,54727310,7130,7130,7130,7130,0
20240709,171200,54727310,7130,7130,7130,7130,0
20240709,171100,54727310,7130,7130,7130,7130,0
20240709,171000,54727310,7130,7130,7130,7130,0
20240709,170900,54727310,7130,7130,7130,7130,0
20240709,170800,54727310,7130,7130,7130,7130,0
20240709,170700,54727310,7130,7130,7130,7130,0
20240709,170600,54727310,7130,7130,7130,7130,0
20240709,170500,54727310,7130,7130,7130,7130,0
20240709,170400,54727310,7130,7130,7130,7130,0
20240709,170300,54727310,7130,7130,7130,7130,0
20240709,170200,54727310,7130,7130,7130,7130,0
20240709,170100,54727310,7130,7130,7130,7130,0
20240709,170000,54727310,7130,7130,7130,7130,0
20240709,165900,54727310,7130,7130,7130,7130,0
20240709,165800,54727310,7130,7130,7130,7130,0
20240709,165700,54727310,7130,7130,7130,7130,0
20240709,165600,54727310,7130,7130,7130,7130,0
20240709,165500,54727310,7130,7130,7130,7130,0
20240709,165400,54727310,7130,7130,7130,7130,0
20240709,165300,54727310,7130,7130,7130,7130,12
20240709,165200,54727310,7130,7130,7130,7130,0
20240709,165100,54727310,7130,7130,7130,7130,0
20240709,165000,54727310,7130,7130,7130,7130,0
20240709,164900,54727310,7130,7130,7130,7130,0
20240709,164800,54727310,7130,7130,7130,7130,0
20240709,164700,54727310,7130,7130,7130,7130,0
20240709,164600,54727310,7130,7130,7130,7130,0
20240709,164500,54727310,7130,7130,7130,7130,0
20240709,164400,54727310,7130,7130,7130,7130,0
20240709,164300,54727310,7130,7130,7130,7130,0
20240709,164200,54727310,7130,7130,7130,7130,0
20240709,164100,54727310,7130,7130,7130,7130,0
20240709,164000,54727310,7130,7130,7130,7130,0
20240709,163900,54727310,7130,7130,7130,7130,0
20240709,163800,54727310,7130,7130,7130,7130,0
20240709,163700,54727310,7130,7130,7130,7130,0
20240709,163600,54727310,7130,7130,7130,7130,0
20240709,163500,54727310,7130,7130,7130,7130,0
20240709,163400,54727310,7130,7130,7130,7130,0
20240709,163300,54727310,7130,7130,7130,7130,0
20240709,163200,54727310,7130,7130,7130,7130,0
20240709,163100,54727310,7130,7130,7130,7130,0
20240709,163000,54727310,7130,7130,7130,7130,0
20240709,162900,54727310,7130,7130,7130,7130,0
20240709,162800,54727310,7130,7130,7130,7130,0
20240709,162700,54727310,7130,7130,7130,7130,0
20240709,162600,54727310,7130,7130,7130,7130,0
20240709,162500,54727310,7130,7130,7130,7130,0
20240709,162400,54727310,7130,7130,7130,7130,0
20240709,162300,54727310,7130,7130,7130,7130,12
20240709,162200,54727310,7130,7130,7130,7130,0
20240709,162100,54727310,7130,7130,7130,7130,0
20240709,162000,54727310,7130,7130,7130,7130,0
20240709,161900,54727310,7130,7130,7130,7130,0
20240709,161800,54727310,7130,7130,7130,7130,0
20240709,161700,54727310,7130,7130,7130,7130,0
20240709,161600,54727310,7130,7130,7130,7130,0
20240709,161500,54727310,7130,7130,7130,7130,0
20240709,161400,54727310,7130,7130,7130,7130,0
20240709,161300,54727310,7130,7130,7130,7130,0
20240709,161200,54727310,7130,7130,7130,7130,0
20240709,161100,54727310,7130,7130,7130,7130,0
20240709,161000,54727310,7130,7130,7130,7130,0
20240709,160900,54727310,7130,7130,7130,7130,0
20240709,160800,54727310,7130,7130,7130,7130,0
20240709,160700,54727310,7130,7130,7130,7130,0
20240709,160600,54727310,7130,7130,7130,7130,0
20240709,160500,54727310,7130,7130,7130,7130,0
20240709,160400,54727310,7130,7130,7130,7130,0
20240709,160300,54727310,7130,7130,7130,7130,0
20240709,160200,54727310,7130,7130,7130,7130,0
20240709,160100,54727310,7130,7130,7130,7130,0
20240709,160000,54727310,7130,7130,7130,7130,0
20240709,155900,54727310,7130,7130,7130,7130,0
20240709,155800,54727310,7130,7130,7130,7130,0
20240709,155700,54727310,7130,7130,7130,7130,0
20240709,155600,54727310,7130,7130,7130,7130,0
20240709,155500,54727310,7130,7130,7130,7130,0
20240709,155400,54727310,7130,7130,7130,7130,0
20240709,155300,54727310,7130,7130,7130,7130,12
20240709,155200,54727310,7130,7130,7130,7130,0
20240709,155100,54727310,7130,7130,7130,7130,0
20240709,155000,54727310,7130,7130,7130,7130,0
20240709,154900,54727310,7130,7130,7130,7130,0
20240709,154800,54727310,7130,7130,7130,7130,0
20240709,154700,54727310,7130,7130,7130,7130,0
20240709,154600,54727310,7130,7130,7130,7130,0
20240709,154500,54727310,7130,7130,7130,7130,0
20240709,154400,54727310,7130,7130,7130,7130,0
20240709,154300,54727310,7130,7130,7130,7130,0
20240709,154200,54727310,7130,7130,7130,7130,0
20240709,154100,54727310,7130,7130,7130,7130,0
20240709,154000,54727310,7130,7130,7130,7130,0
20240709,153900,54727310,7130,7130,7130,7130,0
20240709,153800,54727310,7130,7130,7130,7130,0
20240709,153700,54727310,7130,7130,7130,7130,0
20240709,153600,54727310,7130,7130,7130,7130,0
20240709,153500,54727310,7130,7130,7130,7130,0
20240709,153400,54727310,7130,7130,7130,7130,0
20240709,153300,54727310,7130,7130,7130,7130,0
20240709,153200,54727310,7130,7130,7130,7130,0
20240709,153100,54727310,7130,7130,7130,7130,0
20240709,153000,54727310,7130,7130,7130,7130,12
20240709,152900,54641750,7130,7130,7130,7130,0
20240709,152800,54641750,7130,7130,7130,7130,0
20240709,152700,54641750,7130,7130,7130,7130,0
20240709,152600,54641750,7130,7130,7130,7130,0
20240709,152500,54641750,7130,7130,7130,7130,0
20240709,152400,54641750,7130,7130,7130,7130,0
20240709,152300,54641750,7130,7130,7130,7130,0
20240709,152200,54641750,7130,7130,7130,7130,0
20240709,152100,54641750,7130,7130,7130,7130,0
20240709,152000,54641750,7130,7130,7130,7130,0
20240709,151900,54641750,7130,7130,7130,7130,2
20240709,151800,54627490,7120,7120,7120,7120,0
20240709,151700,54627490,7120,7120,7120,7120,2
20240709,151600,54613250,7140,7140,7140,7140,9
20240709,151500,54548990,7140,7140,7140,7140,0
20240709,151400,54548990,7140,7140,7140,7140,0
20240709,151300,54548990,7140,7140,7140,7130,82
20240709,151200,53964310,7130,7130,7130,7130,0
20240709,151100,53964310,7130,7130,7130,7130,0
20240709,151000,53964310,7130,7130,7130,7130,0
20240709,150900,53964310,7130,7130,7130,7130,220
20240709,150800,52395710,7140,7140,7140,7140,0
20240709,150700,52395710,7140,7140,7140,7140,0
20240709,150600,52395710,7140,7140,7140,7140,0
20240709,150500,52395710,7140,7140,7140,7140,1
20240709,150400,52388570,7130,7130,7130,7130,717
20240709,150300,47276360,7130,7130,7130,7130,0
20240709,150200,47276360,7130,7130,7130,7130,0
20240709,150100,47276360,7130,7130,7130,7130,0
20240709,150000,47276360,7130,7130,7130,7130,0
20240709,145900,47276360,7130,7130,7130,7130,0
20240709,145800,47276360,7130,7130,7130,7130,1
20240709,145700,47269230,7130,7130,7130,7130,0
20240709,145600,47269230,7130,7130,7130,7130,0
20240709,145500,47269230,7130,7120,7130,7120,46
20240709,145400,46941700,7120,7120,7120,7120,1
20240709,145300,46934580,7120,7120,7120,7120,0
20240709,145200,46934580,7120,7120,7120,7120,0
20240709,145100,46934580,7120,7120,7120,7120,0
20240709,145000,46934580,7120,7120,7120,7120,0
20240709,144900,46934580,7120,7120,7120,7120,0
20240709,144800,46934580,7120,7120,7120,7120,0
20240709,144700,46934580,7120,7120,7120,7120,0
20240709,144600,46934580,7120,7120,7120,7120,0
20240709,144500,46934580,7120,7120,7120,7120,0
20240709,144400,46934580,7120,7120,7120,7120,0
20240709,144300,46934580,7120,7120,7120,7120,0
20240709,144200,46934580,7120,7120,7120,7120,4
20240709,144100,46906100,7130,7130,7130,7130,0
20240709,144000,46906100,7130,7130,7130,7130,0
20240709,143900,46906100,7130,7130,7130,7130,0
20240709,143800,46906100,7130,7130,7130,7130,0
20240709,143700,46906100,7130,7130,7130,7130,0
20240709,143600,46906100,7130,7130,7130,7130,0
20240709,143500,46906100,7130,7130,7130,7130,1
20240709,143400,46898970,7120,7120,7120,7120,0
20240709,143300,46898970,7120,7120,7120,7120,0
20240709,143200,46898970,7120,7120,7120,7120,0
20240709,143100,46898970,7120,7120,7120,7120,0
20240709,143000,46898970,7120,7120,7120,7120,0
20240709,142900,46898970,7120,7120,7120,7120,0
20240709,142800,46898970,7120,7120,7120,7120,0
20240709,142700,46898970,7120,7120,7120,7120,0
20240709,142600,46898970,7120,7120,7120,7120,0
20240709,142500,46898970,7120,7120,7120,7120,0
20240709,142400,46898970,7120,7120,7120,7120,0
20240709,142300,46898970,7120,7120,7120,7120,0
20240709,142200,46898970,7120,7120,7120,7120,0
20240709,142100,46898970,7120,7120,7120,7120,0
20240709,142000,46898970,7120,7130,7130,7120,19
20240709,141900,46763630,7130,7130,7130,7130,0
20240709,141800,46763630,7130,7130,7130,7130,0
20240709,141700,46763630,7130,7130,7130,7130,1
20240709,141600,46756500,7130,7130,7130,7130,0
20240709,141500,46756500,7130,7130,7130,7130,0
20240709,141400,46756500,7130,7130,7130,7130,0
20240709,141300,46756500,7130,7130,7130,7130,0
20240709,141200,46756500,7130,7130,7130,7130,0
20240709,141100,46756500,7130,7130,7130,7130,1
20240709,141000,46749370,7110,7120,7120,7110,198
20240709,140900,45340240,7120,7120,7120,7120,0
20240709,140800,45340240,7120,7120,7120,7120,0
20240709,140700,45340240,7120,7120,7120,7120,29
20240709,140600,45133760,7130,7130,7130,7130,35
20240709,140500,44884210,7130,7130,7130,7130,0
20240709,140400,44884210,7130,7130,7130,7130,0
20240709,140300,44884210,7130,7130,7130,7130,0
20240709,140200,44884210,7130,7130,7130,7130,0
20240709,140100,44884210,7130,7130,7130,7130,0
20240709,140000,44884210,7130,7130,7130,7130,0
20240709,135900,44884210,7130,7130,7130,7130,0
20240709,135800,44884210,7130,7130,7130,7130,0
20240709,135700,44884210,7130,7130,7130,7130,0
20240709,135600,44884210,7130,7130,7130,7130,0
20240709,135500,44884210,7130,7130,7130,7130,1
20240709,135400,44877080,7130,7130,7130,7130,0
20240709,135300,44877080,7130,7130,7130,7130,0
20240709,135200,44877080,7130,7130,7130,7130,0
20240709,135100,44877080,7130,7130,7130,7130,0
20240709,135000,44877080,7130,7130,7130,7130,0
20240709,134900,44877080,7130,7130,7130,7130,0
20240709,134800,44877080,7130,7130,7130,7130,0
20240709,134700,44877080,7130,7130,7130,7130,0
20240709,134600,44877080,7130,7130,7130,7130,0
20240709,134500,44877080,7130,7130,7130,7130,0
20240709,134400,44877080,7130,7130,7130,7130,0
20240709,134300,44877080,7130,7130,7130,7130,0
20240709,134200,44877080,7130,7130,7130,7130,0
20240709,134100,44877080,7130,7130,7130,7130,0
20240709,134000,44877080,7130,7130,7130,7130,0
20240709,133900,44877080,7130,7130,7130,7130,0
20240709,133800,44877080,7130,7130,7130,7130,0
20240709,133700,44877080,7130,7130,7130,7130,0
20240709,133600,44877080,7130,7130,7130,7130,0
20240709,133500,44877080,7130,7130,7130,7130,0
20240709,133400,44877080,7130,7130,7130,7130,0
20240709,133300,44877080,7130,7130,7130,7130,0
20240709,133200,44877080,7130,7130,7130,7130,0
20240709,133100,44877080,7130,7130,7130,7130,0
20240709,133000,44877080,7130,7130,7130,7130,0
20240709,132900,44877080,7130,7130,7130,7130,0
20240709,132800,44877080,7130,7130,7130,7130,0
20240709,132700,44877080,7130,7130,7130,7130,1
20240709,132600,44869950,7130,7130,7130,7130,0
20240709,132500,44869950,7130,7130,7130,7130,0
20240709,132400,44869950,7130,7130,7130,7130,0
20240709,132300,44869950,7130,7130,7130,7130,0
20240709,132200,44869950,7130,7130,7130,7130,0
20240709,132100,44869950,7130,7130,7130,7130,0
20240709,132000,44869950,7130,7130,7130,7130,0
20240709,131900,44869950,7130,7130,7130,7130,0
20240709,131800,44869950,7130,7130,7130,7130,0
20240709,131700,44869950,7130,7130,7130,7130,0
20240709,131600,44869950,7130,7130,7130,7130,0
20240709,131500,44869950,7130,7130,7130,7130,0
20240709,131400,44869950,7130,7130,7130,7130,0
20240709,131300,44869950,7130,7130,7130,7130,0
20240709,131200,44869950,7130,7130,7130,7130,0
20240709,131100,44869950,7130,7130,7130,7130,0
20240709,131000,44869950,7130,7130,7130,7130,0
20240709,130900,44869950,7130,7130,7130,7130,0
20240709,130800,44869950,7130,7130,7130,7130,0
20240709,130700,44869950,7130,7130,7130,7130,0
20240709,130600,44869950,7130,7130,7130,7130,0
20240709,130500,44869950,7130,7130,7130,7130,0
20240709,130400,44869950,7130,7130,7130,7130,0
20240709,130300,44869950,7130,7130,7130,7130,0
20240709,130200,44869950,7130,7130,7130,7130,0
20240709,130100,44869950,7130,7130,7130,7130,0
20240709,130000,44869950,7130,7130,7130,7130,0
20240709,125900,44869950,7130,7130,7130,7130,0
20240709,125800,44869950,7130,7130,7130,7130,0
20240709,125700,44869950,7130,7130,7130,7130,1
20240709,125600,44862820,7130,7130,7130,7130,7
20240709,125500,44812910,7130,7130,7130,7130,0
20240709,125400,44812910,7130,7130,7130,7130,0
20240709,125300,44812910,7130,7130,7130,7130,0
20240709,125200,44812910,7130,7130,7130,7130,0
20240709,125100,44812910,7130,7130,7130,7130,0
20240709,125000,44812910,7130,7130,7130,7130,0
20240709,124900,44812910,7130,7130,7130,7130,0
20240709,124800,44812910,7130,7130,7130,7130,0
20240709,124700,44812910,7130,7130,7130,7130,0
20240709,124600,44812910,7130,7130,7130,7130,0
20240709,124500,44812910,7130,7130,7130,7130,0
20240709,124400,44812910,7130,7130,7130,7130,0
20240709,124300,44812910,7130,7130,7130,7130,0
20240709,124200,44812910,7130,7130,7130,7130,0
20240709,124100,44812910,7130,7130,7130,7130,5
20240709,124000,44777260,7130,7130,7130,7130,18
20240709,123900,44648920,7130,7130,7130,7130,0
20240709,123800,44648920,7130,7130,7130,7130,0
20240709,123700,44648920,7130,7140,7140,7130,64
20240709,123600,44192430,7140,7140,7140,7140,0
20240709,123500,44192430,7140,7140,7140,7140,0
20240709,123400,44192430,7140,7140,7140,7140,0
20240709,123300,44192430,7140,7140,7140,7140,0
20240709,123200,44192430,7140,7140,7140,7140,0
20240709,123100,44192430,7140,7140,7140,7140,0
20240709,123000,44192430,7140,7140,7140,7140,2
20240709,122900,44178150,7150,7150,7150,7150,0
20240709,122800,44178150,7150,7150,7150,7150,0
20240709,122700,44178150,7150,7150,7150,7150,0
20240709,122600,44178150,7150,7150,7150,7150,0
20240709,122500,44178150,7150,7150,7150,7150,0
20240709,122400,44178150,7150,7150,7150,7150,0
20240709,122300,44178150,7150,7150,7150,7150,0
20240709,122200,44178150,7150,7150,7150,7150,11
20240709,122100,44099500,7140,7140,7140,7140,0
20240709,122000,44099500,7140,7140,7140,7140,0
20240709,121900,44099500,7140,7140,7140,7140,0
20240709,121800,44099500,7140,7140,7140,7140,15
20240709,121700,43992400,7150,7150,7150,7150,0
20240709,121600,43992400,7150,7150,7150,7150,0
20240709,121500,43992400,7150,7150,7150,7150,0
20240709,121400,43992400,7150,7150,7150,7150,0
20240709,121300,43992400,7150,7150,7150,7150,0
20240709,121200,43992400,7150,7150,7150,7150,0
20240709,121100,43992400,7150,7150,7150,7150,0
20240709,121000,43992400,7150,7150,7150,7150,0
20240709,120900,43992400,7150,7150,7150,7150,0
20240709,120800,43992400,7150,7150,7150,7150,5
20240709,120700,43956650,7150,7150,7150,7150,0
20240709,120600,43956650,7150,7150,7150,7150,0
20240709,120500,43956650,7150,7150,7150,7150,0
20240709,120400,43956650,7150,7150,7150,7150,1
20240709,120300,43949500,7150,7150,7150,7150,0
20240709,120200,43949500,7150,7150,7150,7150,0
20240709,120100,43949500,7150,7150,7150,7150,0
20240709,120000,43949500,7150,7150,7150,7150,0
20240709,115900,43949500,7150,7150,7150,7150,0
20240709,115800,43949500,7150,7150,7150,7150,0
20240709,115700,43949500,7150,7150,7150,7150,0
20240709,115600,43949500,7150,7150,7150,7150,0
20240709,115500,43949500,7150,7150,7150,7150,0
20240709,115400,43949500,7150,7150,7150,7150,0
20240709,115300,43949500,7150,7150,7150,7150,0
20240709,115200,43949500,7150,7150,7150,7150,10
20240709,115100,43878000,7150,7150,7150,7150,0
20240709,115000,43878000,7150,7150,7150,7150,0
20240709,114900,43878000,7150,7150,7150,7150,0
20240709,114800,43878000,7150,7150,7150,7150,0
20240709,114700,43878000,7150,7150,7150,7150,0
20240709,114600,43878000,7150,7150,7150,7150,0
20240709,114500,43878000,7150,7150,7150,7150,0
20240709,114400,43878000,7150,7150,7150,7150,0
20240709,114300,43878000,7150,7150,7150,7150,0
20240709,114200,43878000,7150,7150,7150,7150,5
20240709,114100,43842250,7150,7150,7150,7150,2
20240709,114000,43827950,7150,7150,7150,7150,0
20240709,113900,43827950,7150,7150,7150,7150,0
20240709,113800,43827950,7150,7150,7150,7150,0
20240709,113700,43827950,7150,7150,7150,7150,0
20240709,113600,43827950,7150,7150,7150,7150,0
20240709,113500,43827950,7150,7150,7150,7150,0
20240709,113400,43827950,7150,7150,7150,7150,0
20240709,113300,43827950,7150,7150,7150,7150,0
20240709,113200,43827950,7150,7150,7150,7150,0
20240709,113100,43827950,7150,7150,7150,7150,0
20240709,113000,43827950,7150,7150,7150,7150,0
20240709,112900,43827950,7150,7150,7150,7150,0
20240709,112800,43827950,7150,7150,7150,7150,0
20240709,112700,43827950,7150,7150,7150,7150,0
20240709,112600,43827950,7150,7150,7150,7150,0
20240709,112500,43827950,7150,7150,7150,7150,0
20240709,112400,43827950,7150,7150,7150,7150,0
20240709,112300,43827950,7150,7150,7150,7150,0
20240709,112200,43827950,7150,7150,7150,7150,0
20240709,112100,43827950,7150,7150,7150,7150,1
20240709,112000,43820800,7150,7150,7150,7150,0
20240709,111900,43820800,7150,7150,7150,7150,0
20240709,111800,43820800,7150,7150,7150,7150,0
20240709,111700,43820800,7150,7150,7150,7150,0
20240709,111600,43820800,7150,7150,7150,7150,0
20240709,111500,43820800,7150,7150,7150,7150,0
20240709,111400,43820800,7150,7150,7150,7150,0
20240709,111300,43820800,7150,7150,7150,7150,0
20240709,111200,43820800,7150,7150,7150,7150,0
20240709,111100,43820800,7150,7150,7150,7150,0
20240709,111000,43820800,7150,7150,7150,7150,0
20240709,110900,43820800,7150,7150,7150,7150,0
20240709,110800,43820800,7150,7150,7150,7150,0
20240709,110700,43820800,7150,7150,7150,7150,0
20240709,110600,43820800,7150,7150,7150,7150,0
20240709,110500,43820800,7150,7150,7150,7150,1
20240709,110400,43813650,7140,7140,7140,7140,0
20240709,110300,43813650,7140,7140,7140,7140,33
20240709,110200,43578030,7110,7110,7110,7110,0
20240709,110100,43578030,7110,7110,7110,7110,0
20240709,110000,43578030,7110,7110,7110,7110,0
20240709,105900,43578030,7110,7110,7110,7110,0
20240709,105800,43578030,7110,7110,7110,7110,0
20240709,105700,43578030,7110,7110,7110,7110,0
20240709,105600,43578030,7110,7110,7110,7110,0
20240709,105500,43578030,7110,7110,7110,7110,0
20240709,105400,43578030,7110,7110,7110,7110,0
20240709,105300,43578030,7110,7110,7110,7110,0
20240709,105200,43578030,7110,7110,7110,7110,3
20240709,105100,43556700,7110,7110,7110,7110,22
20240709,105000,43400280,7110,7110,7110,7110,0
20240709,104900,43400280,7110,7110,7110,7110,0
20240709,104800,43400280,7110,7110,7110,7110,0
20240709,104700,43400280,7110,7110,7110,7110,0
20240709,104600,43400280,7110,7110,7110,7110,23
20240709,104500,43236750,7150,7150,7150,7150,0
20240709,104400,43236750,7150,7150,7150,7150,0
20240709,104300,43236750,7150,7150,7150,7150,0
20240709,104200,43236750,7150,7150,7150,7150,0
20240709,104100,43236750,7150,7150,7150,7150,0
20240709,104000,43236750,7150,7150,7150,7150,100
20240709,103900,42521750,7150,7140,7150,7140,15
20240709,103800,42414590,7140,7140,7140,7140,0
20240709,103700,42414590,7140,7140,7140,7140,0
20240709,103600,42414590,7140,7140,7140,7140,10
20240709,103500,42343190,7140,7120,7140,7120,74
20240709,103400,41816290,7110,7110,7110,7110,0
20240709,103300,41816290,7110,7110,7110,7110,0
20240709,103200,41816290,7110,7110,7110,7110,0
20240709,103100,41816290,7110,7110,7110,7110,3
20240709,103000,41794960,7120,7120,7120,7120,0
20240709,102900,41794960,7120,7120,7120,7120,0
20240709,102800,41794960,7120,7120,7120,7120,0
20240709,102700,41794960,7120,7120,7120,7120,0
20240709,102600,41794960,7120,7120,7120,7120,10
20240709,102500,41723760,7120,7120,7120,7120,1
20240709,102400,41716640,7120,7120,7120,7120,0
20240709,102300,41716640,7120,7120,7120,7120,0
20240709,102200,41716640,7120,7120,7120,7120,0
20240709,102100,41716640,7120,7120,7120,7120,0
20240709,102000,41716640,7120,7120,7120,7120,0
20240709,101900,41716640,7120,7120,7120,7120,0
20240709,101800,41716640,7120,7120,7120,7120,0
20240709,101700,41716640,7120,7120,7120,7120,16
20240709,101600,41602720,7140,7140,7140,7140,0
20240709,101500,41602720,7140,7140,7140,7140,0
20240709,101400,41602720,7140,7140,7140,7140,0
20240709,101300,41602720,7140,7140,7140,7140,0
20240709,101200,41602720,7140,7140,7140,7140,3
20240709,101100,41581300,7140,7140,7140,7140,2
20240709,101000,41567020,7140,7140,7140,7140,0
20240709,100900,41567020,7140,7140,7140,7140,0
20240709,100800,41567020,7140,7140,7140,7140,0
20240709,100700,41567020,7140,7140,7140,7140,0
20240709,100600,41567020,7140,7140,7140,7140,1
20240709,100500,41559880,7120,7120,7120,7120,0
20240709,100400,41559880,7120,7120,7120,7120,100
20240709,100300,40847880,7090,7090,7090,7090,353
20240709,100200,38345110,7090,7130,7140,7090,348
20240709,100100,35877400,7130,7130,7130,7130,0
20240709,100000,35877400,7130,7130,7130,7130,11
20240709,095900,35798970,7080,7140,7140,7080,939
20240709,095800,29149270,7130,7130,7130,7130,0
20240709,095700,29149270,7130,7130,7130,7130,0
20240709,095600,29149270,7130,7130,7130,7130,1
20240709,095500,29142140,7090,7090,7090,7090,206
20240709,095400,27681600,7140,7140,7140,7140,0
20240709,095300,27681600,7140,7140,7140,7140,0
20240709,095200,27681600,7140,7140,7140,7140,0
20240709,095100,27681600,7140,7140,7140,7140,40
20240709,095000,27396000,7090,7090,7090,7090,0
20240709,094900,27396000,7090,7090,7090,7090,0
20240709,094800,27396000,7090,7090,7090,7090,0
20240709,094700,27396000,7090,7130,7130,7090,1478
20240709,094600,16909950,7150,7150,7150,7150,0
20240709,094500,16909950,7150,7150,7150,7150,0
20240709,094400,16909950,7150,7150,7150,7150,0
20240709,094300,16909950,7150,7150,7150,7150,0
20240709,094200,16909950,7150,7150,7150,7150,0
20240709,094100,16909950,7150,7150,7150,7150,1
20240709,094000,16902800,7130,7140,7140,7130,400
20240709,093900,14050700,7150,7150,7150,7150,10
20240709,093800,13979200,7150,7150,7150,7150,0
20240709,093700,13979200,7150,7150,7150,7150,0
20240709,093600,13979200,7150,7150,7150,7150,1
20240709,093500,13972050,7130,7130,7130,7130,0
20240709,093400,13972050,7130,7130,7130,7130,161
20240709,093300,12824120,7150,7150,7150,7150,5
20240709,093200,12788370,7150,7150,7150,7150,43
20240709,093100,12480920,7150,7150,7150,7150,0
20240709,093000,12480920,7150,7150,7150,7150,0
20240709,092900,12480920,7150,7150,7150,7150,732
20240709,092800,7247120,7160,7160,7160,7160,0
20240709,092700,7247120,7160,7160,7160,7160,0
20240709,092600,7247120,7160,7160,7160,7160,1
20240709,092500,7239960,7160,7160,7160,7160,0
20240709,092400,7239960,7160,7160,7160,7160,0
20240709,092300,7239960,7160,7160,7160,7160,0
20240709,092200,7239960,7160,7160,7160,7160,0
20240709,092100,7239960,7160,7160,7160,7160,0
20240709,092000,7239960,7160,7160,7160,7160,0
20240709,091900,7239960,7160,7150,7160,7150,391
20240709,091800,4444110,7160,7160,7160,7160,1
20240709,091700,4436950,7150,7150,7150,7150,498
20240709,091600,876250,7100,7100,7100,7100,23
20240709,091500,712950,7150,7150,7150,7150,0
20240709,091400,712950,7150,7150,7150,7150,0
20240709,091300,712950,7150,7140,7150,7140,9
20240709,091200,648680,7090,7090,7090,7090,0
20240709,091100,648680,7090,7100,7100,7090,15
20240709,091000,542300,7150,7150,7150,7150,0
20240709,090900,542300,7150,7150,7150,7150,29
20240709,090800,334950,7150,7150,7150,7150,0
20240709,090700,334950,7150,7150,7150,7150,0
20240709,090600,334950,7150,7150,7150,7150,0
20240709,090500,334950,7150,7150,7150,7150,0
20240709,090400,334950,7150,7130,7150,7130,5
20240709,090300,299260,7070,7100,7100,7070,15
20240709,090200,192850,7150,7150,7150,7150,1
20240709,090100,185700,7130,7130,7130,7130,0
20240709,090000,185700,7130,7150,7150,7130,26