KissMeData/036670/min/candle-20240716.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240716,192300,11899070,7150,7150,7150,7150,12
20240716,192200,11899070,7150,7150,7150,7150,0
20240716,192100,11899070,7150,7150,7150,7150,0
20240716,192000,11899070,7150,7150,7150,7150,0
20240716,191900,11899070,7150,7150,7150,7150,0
20240716,191800,11899070,7150,7150,7150,7150,0
20240716,191700,11899070,7150,7150,7150,7150,0
20240716,191600,11899070,7150,7150,7150,7150,0
20240716,191500,11899070,7150,7150,7150,7150,0
20240716,191400,11899070,7150,7150,7150,7150,0
20240716,191300,11899070,7150,7150,7150,7150,0
20240716,191200,11899070,7150,7150,7150,7150,0
20240716,191100,11899070,7150,7150,7150,7150,0
20240716,191000,11899070,7150,7150,7150,7150,0
20240716,190900,11899070,7150,7150,7150,7150,0
20240716,190800,11899070,7150,7150,7150,7150,0
20240716,190700,11899070,7150,7150,7150,7150,0
20240716,190600,11899070,7150,7150,7150,7150,0
20240716,190500,11899070,7150,7150,7150,7150,0
20240716,190400,11899070,7150,7150,7150,7150,0
20240716,190300,11899070,7150,7150,7150,7150,0
20240716,190200,11899070,7150,7150,7150,7150,0
20240716,190100,11899070,7150,7150,7150,7150,0
20240716,190000,11899070,7150,7150,7150,7150,0
20240716,185900,11899070,7150,7150,7150,7150,0
20240716,185800,11899070,7150,7150,7150,7150,0
20240716,185700,11899070,7150,7150,7150,7150,0
20240716,185600,11899070,7150,7150,7150,7150,0
20240716,185500,11899070,7150,7150,7150,7150,0
20240716,185400,11899070,7150,7150,7150,7150,0
20240716,185300,11899070,7150,7150,7150,7150,12
20240716,185200,11899070,7150,7150,7150,7150,0
20240716,185100,11899070,7150,7150,7150,7150,0
20240716,185000,11899070,7150,7150,7150,7150,0
20240716,184900,11899070,7150,7150,7150,7150,0
20240716,184800,11899070,7150,7150,7150,7150,0
20240716,184700,11899070,7150,7150,7150,7150,0
20240716,184600,11899070,7150,7150,7150,7150,0
20240716,184500,11899070,7150,7150,7150,7150,0
20240716,184400,11899070,7150,7150,7150,7150,0
20240716,184300,11899070,7150,7150,7150,7150,0
20240716,184200,11899070,7150,7150,7150,7150,0
20240716,184100,11899070,7150,7150,7150,7150,0
20240716,184000,11899070,7150,7150,7150,7150,0
20240716,183900,11899070,7150,7150,7150,7150,0
20240716,183800,11899070,7150,7150,7150,7150,0
20240716,183700,11899070,7150,7150,7150,7150,0
20240716,183600,11899070,7150,7150,7150,7150,0
20240716,183500,11899070,7150,7150,7150,7150,0
20240716,183400,11899070,7150,7150,7150,7150,0
20240716,183300,11899070,7150,7150,7150,7150,0
20240716,183200,11899070,7150,7150,7150,7150,0
20240716,183100,11899070,7150,7150,7150,7150,0
20240716,183000,11899070,7150,7150,7150,7150,0
20240716,182900,11899070,7150,7150,7150,7150,0
20240716,182800,11899070,7150,7150,7150,7150,0
20240716,182700,11899070,7150,7150,7150,7150,0
20240716,182600,11899070,7150,7150,7150,7150,0
20240716,182500,11899070,7150,7150,7150,7150,0
20240716,182400,11899070,7150,7150,7150,7150,0
20240716,182300,11899070,7150,7150,7150,7150,12
20240716,182200,11899070,7150,7150,7150,7150,0
20240716,182100,11899070,7150,7150,7150,7150,0
20240716,182000,11899070,7150,7150,7150,7150,0
20240716,181900,11899070,7150,7150,7150,7150,0
20240716,181800,11899070,7150,7150,7150,7150,0
20240716,181700,11899070,7150,7150,7150,7150,0
20240716,181600,11899070,7150,7150,7150,7150,0
20240716,181500,11899070,7150,7150,7150,7150,0
20240716,181400,11899070,7150,7150,7150,7150,0
20240716,181300,11899070,7150,7150,7150,7150,0
20240716,181200,11899070,7150,7150,7150,7150,0
20240716,181100,11899070,7150,7150,7150,7150,0
20240716,181000,11899070,7150,7150,7150,7150,0
20240716,180900,11899070,7150,7150,7150,7150,0
20240716,180800,11899070,7150,7150,7150,7150,0
20240716,180700,11899070,7150,7150,7150,7150,0
20240716,180600,11899070,7150,7150,7150,7150,0
20240716,180500,11899070,7150,7150,7150,7150,0
20240716,180400,11899070,7150,7150,7150,7150,0
20240716,180300,11899070,7150,7150,7150,7150,0
20240716,180200,11899070,7150,7150,7150,7150,0
20240716,180100,11899070,7150,7150,7150,7150,0
20240716,180000,11899070,7150,7150,7150,7150,0
20240716,175900,11899070,7150,7150,7150,7150,0
20240716,175800,11899070,7150,7150,7150,7150,0
20240716,175700,11899070,7150,7150,7150,7150,0
20240716,175600,11899070,7150,7150,7150,7150,0
20240716,175500,11899070,7150,7150,7150,7150,0
20240716,175400,11899070,7150,7150,7150,7150,0
20240716,175300,11899070,7150,7150,7150,7150,12
20240716,175200,11899070,7150,7150,7150,7150,0
20240716,175100,11899070,7150,7150,7150,7150,0
20240716,175000,11899070,7150,7150,7150,7150,0
20240716,174900,11899070,7150,7150,7150,7150,0
20240716,174800,11899070,7150,7150,7150,7150,0
20240716,174700,11899070,7150,7150,7150,7150,0
20240716,174600,11899070,7150,7150,7150,7150,0
20240716,174500,11899070,7150,7150,7150,7150,0
20240716,174400,11899070,7150,7150,7150,7150,0
20240716,174300,11899070,7150,7150,7150,7150,0
20240716,174200,11899070,7150,7150,7150,7150,0
20240716,174100,11899070,7150,7150,7150,7150,0
20240716,174000,11899070,7150,7150,7150,7150,0
20240716,173900,11899070,7150,7150,7150,7150,0
20240716,173800,11899070,7150,7150,7150,7150,0
20240716,173700,11899070,7150,7150,7150,7150,0
20240716,173600,11899070,7150,7150,7150,7150,0
20240716,173500,11899070,7150,7150,7150,7150,0
20240716,173400,11899070,7150,7150,7150,7150,0
20240716,173300,11899070,7150,7150,7150,7150,0
20240716,173200,11899070,7150,7150,7150,7150,0
20240716,173100,11899070,7150,7150,7150,7150,0
20240716,173000,11899070,7150,7150,7150,7150,0
20240716,172900,11899070,7150,7150,7150,7150,0
20240716,172800,11899070,7150,7150,7150,7150,0
20240716,172700,11899070,7150,7150,7150,7150,0
20240716,172600,11899070,7150,7150,7150,7150,0
20240716,172500,11899070,7150,7150,7150,7150,0
20240716,172400,11899070,7150,7150,7150,7150,0
20240716,172300,11899070,7150,7150,7150,7150,12
20240716,172200,11899070,7150,7150,7150,7150,0
20240716,172100,11899070,7150,7150,7150,7150,0
20240716,172000,11899070,7150,7150,7150,7150,0
20240716,171900,11899070,7150,7150,7150,7150,0
20240716,171800,11899070,7150,7150,7150,7150,0
20240716,171700,11899070,7150,7150,7150,7150,0
20240716,171600,11899070,7150,7150,7150,7150,0
20240716,171500,11899070,7150,7150,7150,7150,0
20240716,171400,11899070,7150,7150,7150,7150,0
20240716,171300,11899070,7150,7150,7150,7150,0
20240716,171200,11899070,7150,7150,7150,7150,0
20240716,171100,11899070,7150,7150,7150,7150,0
20240716,171000,11899070,7150,7150,7150,7150,0
20240716,170900,11899070,7150,7150,7150,7150,0
20240716,170800,11899070,7150,7150,7150,7150,0
20240716,170700,11899070,7150,7150,7150,7150,0
20240716,170600,11899070,7150,7150,7150,7150,0
20240716,170500,11899070,7150,7150,7150,7150,0
20240716,170400,11899070,7150,7150,7150,7150,0
20240716,170300,11899070,7150,7150,7150,7150,0
20240716,170200,11899070,7150,7150,7150,7150,0
20240716,170100,11899070,7150,7150,7150,7150,0
20240716,170000,11899070,7150,7150,7150,7150,0
20240716,165900,11899070,7150,7150,7150,7150,0
20240716,165800,11899070,7150,7150,7150,7150,0
20240716,165700,11899070,7150,7150,7150,7150,0
20240716,165600,11899070,7150,7150,7150,7150,0
20240716,165500,11899070,7150,7150,7150,7150,0
20240716,165400,11899070,7150,7150,7150,7150,0
20240716,165300,11899070,7150,7150,7150,7150,12
20240716,165200,11899070,7150,7150,7150,7150,0
20240716,165100,11899070,7150,7150,7150,7150,0
20240716,165000,11899070,7150,7150,7150,7150,0
20240716,164900,11899070,7150,7150,7150,7150,0
20240716,164800,11899070,7150,7150,7150,7150,0
20240716,164700,11899070,7150,7150,7150,7150,0
20240716,164600,11899070,7150,7150,7150,7150,0
20240716,164500,11899070,7150,7150,7150,7150,0
20240716,164400,11899070,7150,7150,7150,7150,0
20240716,164300,11899070,7150,7150,7150,7150,0
20240716,164200,11899070,7150,7150,7150,7150,0
20240716,164100,11899070,7150,7150,7150,7150,0
20240716,164000,11899070,7150,7150,7150,7150,0
20240716,163900,11899070,7150,7150,7150,7150,0
20240716,163800,11899070,7150,7150,7150,7150,0
20240716,163700,11899070,7150,7150,7150,7150,0
20240716,163600,11899070,7150,7150,7150,7150,0
20240716,163500,11899070,7150,7150,7150,7150,0
20240716,163400,11899070,7150,7150,7150,7150,0
20240716,163300,11899070,7150,7150,7150,7150,0
20240716,163200,11899070,7150,7150,7150,7150,0
20240716,163100,11899070,7150,7150,7150,7150,0
20240716,163000,11899070,7150,7150,7150,7150,0
20240716,162900,11899070,7150,7150,7150,7150,0
20240716,162800,11899070,7150,7150,7150,7150,0
20240716,162700,11899070,7150,7150,7150,7150,0
20240716,162600,11899070,7150,7150,7150,7150,0
20240716,162500,11899070,7150,7150,7150,7150,0
20240716,162400,11899070,7150,7150,7150,7150,0
20240716,162300,11899070,7150,7150,7150,7150,12
20240716,162200,11899070,7150,7150,7150,7150,0
20240716,162100,11899070,7150,7150,7150,7150,0
20240716,162000,11899070,7150,7150,7150,7150,0
20240716,161900,11899070,7150,7150,7150,7150,0
20240716,161800,11899070,7150,7150,7150,7150,0
20240716,161700,11899070,7150,7150,7150,7150,0
20240716,161600,11899070,7150,7150,7150,7150,0
20240716,161500,11899070,7150,7150,7150,7150,0
20240716,161400,11899070,7150,7150,7150,7150,0
20240716,161300,11899070,7150,7150,7150,7150,0
20240716,161200,11899070,7150,7150,7150,7150,0
20240716,161100,11899070,7150,7150,7150,7150,0
20240716,161000,11899070,7150,7150,7150,7150,0
20240716,160900,11899070,7150,7150,7150,7150,0
20240716,160800,11899070,7150,7150,7150,7150,0
20240716,160700,11899070,7150,7150,7150,7150,0
20240716,160600,11899070,7150,7150,7150,7150,0
20240716,160500,11899070,7150,7150,7150,7150,0
20240716,160400,11899070,7150,7150,7150,7150,0
20240716,160300,11899070,7150,7150,7150,7150,0
20240716,160200,11899070,7150,7150,7150,7150,0
20240716,160100,11899070,7150,7150,7150,7150,0
20240716,160000,11899070,7150,7150,7150,7150,0
20240716,155900,11899070,7150,7150,7150,7150,0
20240716,155800,11899070,7150,7150,7150,7150,0
20240716,155700,11899070,7150,7150,7150,7150,0
20240716,155600,11899070,7150,7150,7150,7150,0
20240716,155500,11899070,7150,7150,7150,7150,0
20240716,155400,11899070,7150,7150,7150,7150,0
20240716,155300,11899070,7150,7150,7150,7150,12
20240716,155200,11899070,7150,7150,7150,7150,0
20240716,155100,11899070,7150,7150,7150,7150,0
20240716,155000,11899070,7150,7150,7150,7150,0
20240716,154900,11899070,7150,7150,7150,7150,0
20240716,154800,11899070,7150,7150,7150,7150,0
20240716,154700,11899070,7150,7150,7150,7150,0
20240716,154600,11899070,7150,7150,7150,7150,0
20240716,154500,11899070,7150,7150,7150,7150,0
20240716,154400,11899070,7150,7150,7150,7150,0
20240716,154300,11899070,7150,7150,7150,7150,0
20240716,154200,11899070,7150,7150,7150,7150,0
20240716,154100,11899070,7150,7150,7150,7150,0
20240716,154000,11899070,7150,7150,7150,7150,0
20240716,153900,11899070,7150,7150,7150,7150,0
20240716,153800,11899070,7150,7150,7150,7150,0
20240716,153700,11899070,7150,7150,7150,7150,0
20240716,153600,11899070,7150,7150,7150,7150,0
20240716,153500,11899070,7150,7150,7150,7150,0
20240716,153400,11899070,7150,7150,7150,7150,0
20240716,153300,11899070,7150,7150,7150,7150,0
20240716,153200,11899070,7150,7150,7150,7150,0
20240716,153100,11899070,7150,7150,7150,7150,0
20240716,153000,11899070,7150,7150,7150,7150,12
20240716,152900,11813270,7130,7130,7130,7130,0
20240716,152800,11813270,7130,7130,7130,7130,0
20240716,152700,11813270,7130,7130,7130,7130,0
20240716,152600,11813270,7130,7130,7130,7130,0
20240716,152500,11813270,7130,7130,7130,7130,0
20240716,152400,11813270,7130,7130,7130,7130,0
20240716,152300,11813270,7130,7130,7130,7130,0
20240716,152200,11813270,7130,7130,7130,7130,0
20240716,152100,11813270,7130,7130,7130,7130,0
20240716,152000,11813270,7130,7130,7130,7130,0
20240716,151900,11813270,7130,7130,7130,7130,2
20240716,151800,11799010,7130,7130,7130,7130,22
20240716,151700,11642150,7140,7140,7140,7140,0
20240716,151600,11642150,7140,7140,7140,7140,12
20240716,151500,11556470,7130,7130,7130,7130,0
20240716,151400,11556470,7130,7130,7130,7130,55
20240716,151300,11164320,7140,7140,7140,7140,0
20240716,151200,11164320,7140,7140,7140,7140,0
20240716,151100,11164320,7140,7140,7140,7140,0
20240716,151000,11164320,7140,7140,7140,7140,0
20240716,150900,11164320,7140,7140,7140,7140,0
20240716,150800,11164320,7140,7140,7140,7140,0
20240716,150700,11164320,7140,7140,7140,7140,0
20240716,150600,11164320,7140,7140,7140,7140,0
20240716,150500,11164320,7140,7140,7140,7140,0
20240716,150400,11164320,7140,7140,7140,7140,0
20240716,150300,11164320,7140,7140,7140,7140,0
20240716,150200,11164320,7140,7140,7140,7140,0
20240716,150100,11164320,7140,7140,7140,7140,0
20240716,150000,11164320,7140,7140,7140,7140,0
20240716,145900,11164320,7140,7140,7140,7140,0
20240716,145800,11164320,7140,7140,7140,7140,0
20240716,145700,11164320,7140,7140,7140,7140,0
20240716,145600,11164320,7140,7140,7140,7140,0
20240716,145500,11164320,7140,7140,7140,7140,0
20240716,145400,11164320,7140,7140,7140,7140,0
20240716,145300,11164320,7140,7140,7140,7140,0
20240716,145200,11164320,7140,7140,7140,7140,0
20240716,145100,11164320,7140,7140,7140,7140,0
20240716,145000,11164320,7140,7140,7140,7140,0
20240716,144900,11164320,7140,7140,7140,7140,0
20240716,144800,11164320,7140,7140,7140,7140,1
20240716,144700,11157180,7140,7140,7140,7140,0
20240716,144600,11157180,7140,7140,7140,7140,0
20240716,144500,11157180,7140,7140,7140,7140,0
20240716,144400,11157180,7140,7140,7140,7140,0
20240716,144300,11157180,7140,7140,7140,7140,0
20240716,144200,11157180,7140,7140,7140,7140,0
20240716,144100,11157180,7140,7140,7140,7140,1
20240716,144000,11150040,7110,7110,7110,7110,0
20240716,143900,11150040,7110,7110,7110,7110,2
20240716,143800,11135820,7120,7120,7120,7120,19
20240716,143700,11000540,7140,7140,7140,7140,0
20240716,143600,11000540,7140,7140,7140,7140,0
20240716,143500,11000540,7140,7140,7140,7140,0
20240716,143400,11000540,7140,7140,7140,7140,0
20240716,143300,11000540,7140,7140,7140,7140,0
20240716,143200,11000540,7140,7140,7140,7140,0
20240716,143100,11000540,7140,7140,7140,7140,0
20240716,143000,11000540,7140,7140,7140,7140,0
20240716,142900,11000540,7140,7140,7140,7140,0
20240716,142800,11000540,7140,7140,7140,7140,0
20240716,142700,11000540,7140,7140,7140,7140,0
20240716,142600,11000540,7140,7140,7140,7140,0
20240716,142500,11000540,7140,7140,7140,7140,0
20240716,142400,11000540,7140,7140,7140,7140,0
20240716,142300,11000540,7140,7140,7140,7140,0
20240716,142200,11000540,7140,7140,7140,7140,0
20240716,142100,11000540,7140,7140,7140,7140,0
20240716,142000,11000540,7140,7140,7140,7140,0
20240716,141900,11000540,7140,7140,7140,7140,0
20240716,141800,11000540,7140,7140,7140,7140,0
20240716,141700,11000540,7140,7140,7140,7140,0
20240716,141600,11000540,7140,7140,7140,7140,0
20240716,141500,11000540,7140,7140,7140,7140,0
20240716,141400,11000540,7140,7140,7140,7140,0
20240716,141300,11000540,7140,7140,7140,7140,0
20240716,141200,11000540,7140,7140,7140,7140,0
20240716,141100,11000540,7140,7140,7140,7140,1
20240716,141000,10993400,7150,7150,7150,7150,0
20240716,140900,10993400,7150,7150,7150,7150,0
20240716,140800,10993400,7150,7150,7150,7150,0
20240716,140700,10993400,7150,7150,7150,7150,0
20240716,140600,10993400,7150,7150,7150,7150,12
20240716,140500,10907600,7100,7140,7140,7100,416
20240716,140400,7950560,7150,7150,7150,7150,0
20240716,140300,7950560,7150,7150,7150,7150,0
20240716,140200,7950560,7150,7150,7150,7150,0
20240716,140100,7950560,7150,7150,7150,7150,0
20240716,140000,7950560,7150,7150,7150,7150,0
20240716,135900,7950560,7150,7150,7150,7150,0
20240716,135800,7950560,7150,7150,7150,7150,0
20240716,135700,7950560,7150,7150,7150,7150,0
20240716,135600,7950560,7150,7150,7150,7150,0
20240716,135500,7950560,7150,7150,7150,7150,0
20240716,135400,7950560,7150,7150,7150,7150,0
20240716,135300,7950560,7150,7150,7150,7150,0
20240716,135200,7950560,7150,7150,7150,7150,0
20240716,135100,7950560,7150,7150,7150,7150,0
20240716,135000,7950560,7150,7150,7150,7150,0
20240716,134900,7950560,7150,7150,7150,7150,0
20240716,134800,7950560,7150,7150,7150,7150,0
20240716,134700,7950560,7150,7150,7150,7150,0
20240716,134600,7950560,7150,7150,7150,7150,0
20240716,134500,7950560,7150,7150,7150,7150,0
20240716,134400,7950560,7150,7150,7150,7150,0
20240716,134300,7950560,7150,7150,7150,7150,0
20240716,134200,7950560,7150,7150,7150,7150,0
20240716,134100,7950560,7150,7150,7150,7150,0
20240716,134000,7950560,7150,7150,7150,7150,0
20240716,133900,7950560,7150,7150,7150,7150,0
20240716,133800,7950560,7150,7150,7150,7150,0
20240716,133700,7950560,7150,7150,7150,7150,12
20240716,133600,7864760,7140,7140,7140,7140,0
20240716,133500,7864760,7140,7140,7140,7140,0
20240716,133400,7864760,7140,7140,7140,7140,0
20240716,133300,7864760,7140,7140,7140,7140,0
20240716,133200,7864760,7140,7140,7140,7140,0
20240716,133100,7864760,7140,7140,7140,7140,0
20240716,133000,7864760,7140,7140,7140,7140,0
20240716,132900,7864760,7140,7140,7140,7140,0
20240716,132800,7864760,7140,7140,7140,7140,0
20240716,132700,7864760,7140,7140,7140,7140,0
20240716,132600,7864760,7140,7140,7140,7140,0
20240716,132500,7864760,7140,7140,7140,7140,0
20240716,132400,7864760,7140,7140,7140,7140,0
20240716,132300,7864760,7140,7140,7140,7140,0
20240716,132200,7864760,7140,7140,7140,7140,0
20240716,132100,7864760,7140,7140,7140,7140,0
20240716,132000,7864760,7140,7140,7140,7140,0
20240716,131900,7864760,7140,7140,7140,7140,0
20240716,131800,7864760,7140,7140,7140,7140,0
20240716,131700,7864760,7140,7140,7140,7140,0
20240716,131600,7864760,7140,7140,7140,7140,0
20240716,131500,7864760,7140,7140,7140,7140,0
20240716,131400,7864760,7140,7140,7140,7140,0
20240716,131300,7864760,7140,7140,7140,7140,0
20240716,131200,7864760,7140,7140,7140,7140,0
20240716,131100,7864760,7140,7140,7140,7140,0
20240716,131000,7864760,7140,7140,7140,7140,0
20240716,130900,7864760,7140,7140,7140,7140,0
20240716,130800,7864760,7140,7140,7140,7140,0
20240716,130700,7864760,7140,7140,7140,7140,0
20240716,130600,7864760,7140,7140,7140,7140,0
20240716,130500,7864760,7140,7140,7140,7140,0
20240716,130400,7864760,7140,7140,7140,7140,400
20240716,130300,5008760,7140,7140,7140,7140,5
20240716,130200,4973060,7150,7150,7150,7150,0
20240716,130100,4973060,7150,7150,7150,7150,0
20240716,130000,4973060,7150,7150,7150,7150,0
20240716,125900,4973060,7150,7150,7150,7150,0
20240716,125800,4973060,7150,7150,7150,7150,0
20240716,125700,4973060,7150,7150,7150,7150,2
20240716,125600,4958760,7150,7150,7150,7150,0
20240716,125500,4958760,7150,7150,7150,7150,0
20240716,125400,4958760,7150,7150,7150,7150,0
20240716,125300,4958760,7150,7150,7150,7150,0
20240716,125200,4958760,7150,7150,7150,7150,0
20240716,125100,4958760,7150,7150,7150,7150,28
20240716,125000,4758560,7150,7150,7150,7150,0
20240716,124900,4758560,7150,7150,7150,7150,0
20240716,124800,4758560,7150,7150,7150,7150,0
20240716,124700,4758560,7150,7150,7150,7150,0
20240716,124600,4758560,7150,7150,7150,7150,0
20240716,124500,4758560,7150,7150,7150,7150,0
20240716,124400,4758560,7150,7150,7150,7150,0
20240716,124300,4758560,7150,7150,7150,7150,0
20240716,124200,4758560,7150,7150,7150,7150,0
20240716,124100,4758560,7150,7150,7150,7150,0
20240716,124000,4758560,7150,7150,7150,7150,0
20240716,123900,4758560,7150,7150,7150,7150,40
20240716,123800,4472560,7150,7150,7150,7150,0
20240716,123700,4472560,7150,7150,7150,7150,0
20240716,123600,4472560,7150,7150,7150,7150,0
20240716,123500,4472560,7150,7150,7150,7150,0
20240716,123400,4472560,7150,7150,7150,7150,0
20240716,123300,4472560,7150,7150,7150,7150,0
20240716,123200,4472560,7150,7150,7150,7150,0
20240716,123100,4472560,7150,7150,7150,7150,0
20240716,123000,4472560,7150,7150,7150,7150,0
20240716,122900,4472560,7150,7150,7150,7150,0
20240716,122800,4472560,7150,7150,7150,7150,0
20240716,122700,4472560,7150,7150,7150,7150,0
20240716,122600,4472560,7150,7150,7150,7150,0
20240716,122500,4472560,7150,7150,7150,7150,0
20240716,122400,4472560,7150,7150,7150,7150,0
20240716,122300,4472560,7150,7150,7150,7150,0
20240716,122200,4472560,7150,7150,7150,7150,0
20240716,122100,4472560,7150,7150,7150,7150,0
20240716,122000,4472560,7150,7150,7150,7150,1
20240716,121900,4465410,7150,7150,7150,7150,0
20240716,121800,4465410,7150,7150,7150,7150,139
20240716,121700,3471560,7150,7150,7150,7150,5
20240716,121600,3435810,7150,7150,7150,7150,0
20240716,121500,3435810,7150,7150,7150,7150,0
20240716,121400,3435810,7150,7150,7150,7150,0
20240716,121300,3435810,7150,7150,7150,7150,0
20240716,121200,3435810,7150,7150,7150,7150,0
20240716,121100,3435810,7150,7150,7150,7150,25
20240716,121000,3257060,7150,7150,7150,7150,0
20240716,120900,3257060,7150,7150,7150,7150,0
20240716,120800,3257060,7150,7150,7150,7150,0
20240716,120700,3257060,7150,7150,7150,7150,0
20240716,120600,3257060,7150,7150,7150,7150,0
20240716,120500,3257060,7150,7150,7150,7150,0
20240716,120400,3257060,7150,7150,7150,7150,0
20240716,120300,3257060,7150,7150,7150,7150,0
20240716,120200,3257060,7150,7150,7150,7150,0
20240716,120100,3257060,7150,7150,7150,7150,0
20240716,120000,3257060,7150,7150,7150,7150,0
20240716,115900,3257060,7150,7150,7150,7150,0
20240716,115800,3257060,7150,7150,7150,7150,0
20240716,115700,3257060,7150,7150,7150,7150,20
20240716,115600,3114060,7160,7160,7160,7160,0
20240716,115500,3114060,7160,7160,7160,7160,0
20240716,115400,3114060,7160,7160,7160,7160,0
20240716,115300,3114060,7160,7160,7160,7160,0
20240716,115200,3114060,7160,7160,7160,7160,0
20240716,115100,3114060,7160,7160,7160,7160,0
20240716,115000,3114060,7160,7160,7160,7160,0
20240716,114900,3114060,7160,7160,7160,7160,0
20240716,114800,3114060,7160,7160,7160,7160,0
20240716,114700,3114060,7160,7160,7160,7160,0
20240716,114600,3114060,7160,7160,7160,7160,0
20240716,114500,3114060,7160,7160,7160,7160,0
20240716,114400,3114060,7160,7160,7160,7160,0
20240716,114300,3114060,7160,7160,7160,7160,0
20240716,114200,3114060,7160,7160,7160,7160,0
20240716,114100,3114060,7160,7160,7160,7160,0
20240716,114000,3114060,7160,7160,7160,7160,0
20240716,113900,3114060,7160,7160,7160,7160,0
20240716,113800,3114060,7160,7160,7160,7160,0
20240716,113700,3114060,7160,7160,7160,7160,0
20240716,113600,3114060,7160,7160,7160,7160,9
20240716,113500,3049620,7160,7160,7160,7160,0
20240716,113400,3049620,7160,7160,7160,7160,0
20240716,113300,3049620,7160,7160,7160,7160,0
20240716,113200,3049620,7160,7160,7160,7160,0
20240716,113100,3049620,7160,7160,7160,7160,0
20240716,113000,3049620,7160,7160,7160,7160,0
20240716,112900,3049620,7160,7160,7160,7160,0
20240716,112800,3049620,7160,7160,7160,7160,0
20240716,112700,3049620,7160,7160,7160,7160,0
20240716,112600,3049620,7160,7160,7160,7160,0
20240716,112500,3049620,7160,7160,7160,7160,0
20240716,112400,3049620,7160,7160,7160,7160,0
20240716,112300,3049620,7160,7160,7160,7160,8
20240716,112200,2992340,7160,7160,7160,7160,0
20240716,112100,2992340,7160,7160,7160,7160,0
20240716,112000,2992340,7160,7160,7160,7160,0
20240716,111900,2992340,7160,7160,7160,7160,0
20240716,111800,2992340,7160,7160,7160,7160,0
20240716,111700,2992340,7160,7160,7160,7160,0
20240716,111600,2992340,7160,7160,7160,7160,0
20240716,111500,2992340,7160,7160,7160,7160,0
20240716,111400,2992340,7160,7160,7160,7160,0
20240716,111300,2992340,7160,7160,7160,7160,0
20240716,111200,2992340,7160,7160,7160,7160,0
20240716,111100,2992340,7160,7160,7160,7160,0
20240716,111000,2992340,7160,7160,7160,7160,0
20240716,110900,2992340,7160,7160,7160,7160,0
20240716,110800,2992340,7160,7160,7160,7160,0
20240716,110700,2992340,7160,7160,7160,7160,0
20240716,110600,2992340,7160,7160,7160,7160,0
20240716,110500,2992340,7160,7160,7160,7160,0
20240716,110400,2992340,7160,7160,7160,7160,0
20240716,110300,2992340,7160,7160,7160,7160,0
20240716,110200,2992340,7160,7160,7160,7160,0
20240716,110100,2992340,7160,7160,7160,7160,0
20240716,110000,2992340,7160,7160,7160,7160,0
20240716,105900,2992340,7160,7160,7160,7160,0
20240716,105800,2992340,7160,7160,7160,7160,0
20240716,105700,2992340,7160,7160,7160,7160,0
20240716,105600,2992340,7160,7160,7160,7160,1
20240716,105500,2985180,7160,7160,7160,7160,0
20240716,105400,2985180,7160,7160,7160,7160,0
20240716,105300,2985180,7160,7160,7160,7160,0
20240716,105200,2985180,7160,7160,7160,7160,0
20240716,105100,2985180,7160,7160,7160,7160,0
20240716,105000,2985180,7160,7160,7160,7160,0
20240716,104900,2985180,7160,7160,7160,7160,0
20240716,104800,2985180,7160,7160,7160,7160,0
20240716,104700,2985180,7160,7160,7160,7160,0
20240716,104600,2985180,7160,7160,7160,7160,0
20240716,104500,2985180,7160,7160,7160,7160,0
20240716,104400,2985180,7160,7160,7160,7160,0
20240716,104300,2985180,7160,7160,7160,7160,0
20240716,104200,2985180,7160,7160,7160,7160,0
20240716,104100,2985180,7160,7160,7160,7160,0
20240716,104000,2985180,7160,7160,7160,7160,0
20240716,103900,2985180,7160,7160,7160,7160,0
20240716,103800,2985180,7160,7160,7160,7160,0
20240716,103700,2985180,7160,7160,7160,7160,0
20240716,103600,2985180,7160,7160,7160,7160,2
20240716,103500,2970860,7160,7160,7160,7160,0
20240716,103400,2970860,7160,7160,7160,7160,0
20240716,103300,2970860,7160,7160,7160,7160,0
20240716,103200,2970860,7160,7160,7160,7160,0
20240716,103100,2970860,7160,7160,7160,7160,0
20240716,103000,2970860,7160,7160,7160,7160,0
20240716,102900,2970860,7160,7160,7160,7160,0
20240716,102800,2970860,7160,7160,7160,7160,0
20240716,102700,2970860,7160,7160,7160,7160,0
20240716,102600,2970860,7160,7160,7160,7160,0
20240716,102500,2970860,7160,7160,7160,7160,0
20240716,102400,2970860,7160,7160,7160,7160,0
20240716,102300,2970860,7160,7160,7160,7160,0
20240716,102200,2970860,7160,7160,7160,7160,0
20240716,102100,2970860,7160,7160,7160,7160,0
20240716,102000,2970860,7160,7160,7160,7160,0
20240716,101900,2970860,7160,7160,7160,7160,0
20240716,101800,2970860,7160,7160,7160,7160,2
20240716,101700,2956540,7110,7110,7110,7110,0
20240716,101600,2956540,7110,7110,7110,7110,0
20240716,101500,2956540,7110,7120,7120,7110,70
20240716,101400,2458590,7160,7160,7160,7160,0
20240716,101300,2458590,7160,7160,7160,7160,0
20240716,101200,2458590,7160,7160,7160,7160,0
20240716,101100,2458590,7160,7160,7160,7160,0
20240716,101000,2458590,7160,7160,7160,7160,0
20240716,100900,2458590,7160,7160,7160,7160,0
20240716,100800,2458590,7160,7160,7160,7160,0
20240716,100700,2458590,7160,7160,7160,7160,0
20240716,100600,2458590,7160,7160,7160,7160,0
20240716,100500,2458590,7160,7160,7160,7160,0
20240716,100400,2458590,7160,7160,7160,7160,0
20240716,100300,2458590,7160,7160,7160,7160,0
20240716,100200,2458590,7160,7160,7160,7160,1
20240716,100100,2451430,7160,7160,7160,7160,0
20240716,100000,2451430,7160,7160,7160,7160,6
20240716,095900,2408470,7160,7160,7160,7160,0
20240716,095800,2408470,7160,7160,7160,7160,0
20240716,095700,2408470,7160,7160,7160,7160,0
20240716,095600,2408470,7160,7160,7160,7160,0
20240716,095500,2408470,7160,7160,7160,7160,0
20240716,095400,2408470,7160,7160,7160,7160,0
20240716,095300,2408470,7160,7160,7160,7160,0
20240716,095200,2408470,7160,7160,7160,7160,0
20240716,095100,2408470,7160,7160,7160,7160,0
20240716,095000,2408470,7160,7160,7160,7160,0
20240716,094900,2408470,7160,7160,7160,7160,0
20240716,094800,2408470,7160,7160,7160,7160,0
20240716,094700,2408470,7160,7160,7160,7160,0
20240716,094600,2408470,7160,7160,7160,7160,0
20240716,094500,2408470,7160,7160,7160,7160,0
20240716,094400,2408470,7160,7160,7160,7160,1
20240716,094300,2401310,7100,7100,7100,7100,0
20240716,094200,2401310,7100,7100,7100,7100,10
20240716,094100,2330310,7100,7150,7150,7100,4
20240716,094000,2301850,7150,7150,7150,7150,0
20240716,093900,2301850,7150,7150,7150,7150,0
20240716,093800,2301850,7150,7150,7150,7150,0
20240716,093700,2301850,7150,7150,7150,7150,0
20240716,093600,2301850,7150,7150,7150,7150,0
20240716,093500,2301850,7150,7150,7150,7150,0
20240716,093400,2301850,7150,7150,7150,7150,0
20240716,093300,2301850,7150,7150,7150,7150,0
20240716,093200,2301850,7150,7150,7150,7150,0
20240716,093100,2301850,7150,7150,7150,7150,0
20240716,093000,2301850,7150,7150,7150,7150,2
20240716,092900,2287550,7150,7150,7150,7150,0
20240716,092800,2287550,7150,7150,7150,7150,0
20240716,092700,2287550,7150,7150,7150,7150,0
20240716,092600,2287550,7150,7150,7150,7150,0
20240716,092500,2287550,7150,7150,7150,7150,9
20240716,092400,2223200,7160,7160,7160,7160,0
20240716,092300,2223200,7160,7160,7160,7160,0
20240716,092200,2223200,7160,7160,7160,7160,0
20240716,092100,2223200,7160,7160,7160,7160,0
20240716,092000,2223200,7160,7160,7160,7160,0
20240716,091900,2223200,7160,7160,7160,7160,0
20240716,091800,2223200,7160,7160,7160,7160,0
20240716,091700,2223200,7160,7160,7160,7160,0
20240716,091600,2223200,7160,7160,7160,7160,0
20240716,091500,2223200,7160,7160,7160,7160,0
20240716,091400,2223200,7160,7160,7160,7160,0
20240716,091300,2223200,7160,7160,7160,7160,0
20240716,091200,2223200,7160,7160,7160,7160,0
20240716,091100,2223200,7160,7160,7160,7160,0
20240716,091000,2223200,7160,7160,7160,7160,0
20240716,090900,2223200,7160,7160,7160,7160,13
20240716,090800,2130120,7160,7160,7160,7160,0
20240716,090700,2130120,7160,7160,7160,7160,0
20240716,090600,2130120,7160,7160,7160,7160,0
20240716,090500,2130120,7160,7160,7160,7160,0
20240716,090400,2130120,7160,7160,7160,7160,1
20240716,090300,2122960,7160,7160,7160,7160,0
20240716,090200,2122960,7160,7160,7160,7160,0
20240716,090100,2122960,7160,7160,7160,7160,1
20240716,090000,2115800,7100,7100,7100,7100,298