KissMeData/153460/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,203400,10964870,7060,7060,7060,7060,100
20240709,203300,10964870,7060,7060,7060,7060,0
20240709,203200,10964870,7060,7060,7060,7060,0
20240709,203100,10964870,7060,7060,7060,7060,0
20240709,203000,10964870,7060,7060,7060,7060,0
20240709,202900,10964870,7060,7060,7060,7060,0
20240709,202800,10964870,7060,7060,7060,7060,0
20240709,202700,10964870,7060,7060,7060,7060,0
20240709,202600,10964870,7060,7060,7060,7060,0
20240709,202500,10964870,7060,7060,7060,7060,0
20240709,202400,10964870,7060,7060,7060,7060,0
20240709,202300,10964870,7060,7060,7060,7060,0
20240709,202200,10964870,7060,7060,7060,7060,0
20240709,202100,10964870,7060,7060,7060,7060,0
20240709,202000,10964870,7060,7060,7060,7060,0
20240709,201900,10964870,7060,7060,7060,7060,0
20240709,201800,10964870,7060,7060,7060,7060,0
20240709,201700,10964870,7060,7060,7060,7060,0
20240709,201600,10964870,7060,7060,7060,7060,0
20240709,201500,10964870,7060,7060,7060,7060,0
20240709,201400,10964870,7060,7060,7060,7060,0
20240709,201300,10964870,7060,7060,7060,7060,0
20240709,201200,10964870,7060,7060,7060,7060,0
20240709,201100,10964870,7060,7060,7060,7060,0
20240709,201000,10964870,7060,7060,7060,7060,0
20240709,200900,10964870,7060,7060,7060,7060,0
20240709,200800,10964870,7060,7060,7060,7060,0
20240709,200700,10964870,7060,7060,7060,7060,0
20240709,200600,10964870,7060,7060,7060,7060,0
20240709,200500,10964870,7060,7060,7060,7060,0
20240709,200400,10964870,7060,7060,7060,7060,100
20240709,200300,10964870,7060,7060,7060,7060,0
20240709,200200,10964870,7060,7060,7060,7060,0
20240709,200100,10964870,7060,7060,7060,7060,0
20240709,200000,10964870,7060,7060,7060,7060,0
20240709,195900,10964870,7060,7060,7060,7060,0
20240709,195800,10964870,7060,7060,7060,7060,0
20240709,195700,10964870,7060,7060,7060,7060,0
20240709,195600,10964870,7060,7060,7060,7060,0
20240709,195500,10964870,7060,7060,7060,7060,0
20240709,195400,10964870,7060,7060,7060,7060,0
20240709,195300,10964870,7060,7060,7060,7060,0
20240709,195200,10964870,7060,7060,7060,7060,0
20240709,195100,10964870,7060,7060,7060,7060,0
20240709,195000,10964870,7060,7060,7060,7060,0
20240709,194900,10964870,7060,7060,7060,7060,0
20240709,194800,10964870,7060,7060,7060,7060,0
20240709,194700,10964870,7060,7060,7060,7060,0
20240709,194600,10964870,7060,7060,7060,7060,0
20240709,194500,10964870,7060,7060,7060,7060,0
20240709,194400,10964870,7060,7060,7060,7060,0
20240709,194300,10964870,7060,7060,7060,7060,0
20240709,194200,10964870,7060,7060,7060,7060,0
20240709,194100,10964870,7060,7060,7060,7060,0
20240709,194000,10964870,7060,7060,7060,7060,0
20240709,193900,10964870,7060,7060,7060,7060,0
20240709,193800,10964870,7060,7060,7060,7060,0
20240709,193700,10964870,7060,7060,7060,7060,0
20240709,193600,10964870,7060,7060,7060,7060,0
20240709,193500,10964870,7060,7060,7060,7060,0
20240709,193400,10964870,7060,7060,7060,7060,100
20240709,193300,10964870,7060,7060,7060,7060,0
20240709,193200,10964870,7060,7060,7060,7060,0
20240709,193100,10964870,7060,7060,7060,7060,0
20240709,193000,10964870,7060,7060,7060,7060,0
20240709,192900,10964870,7060,7060,7060,7060,0
20240709,192800,10964870,7060,7060,7060,7060,0
20240709,192700,10964870,7060,7060,7060,7060,0
20240709,192600,10964870,7060,7060,7060,7060,0
20240709,192500,10964870,7060,7060,7060,7060,0
20240709,192400,10964870,7060,7060,7060,7060,0
20240709,192300,10964870,7060,7060,7060,7060,0
20240709,192200,10964870,7060,7060,7060,7060,0
20240709,192100,10964870,7060,7060,7060,7060,0
20240709,192000,10964870,7060,7060,7060,7060,0
20240709,191900,10964870,7060,7060,7060,7060,0
20240709,191800,10964870,7060,7060,7060,7060,0
20240709,191700,10964870,7060,7060,7060,7060,0
20240709,191600,10964870,7060,7060,7060,7060,0
20240709,191500,10964870,7060,7060,7060,7060,0
20240709,191400,10964870,7060,7060,7060,7060,0
20240709,191300,10964870,7060,7060,7060,7060,0
20240709,191200,10964870,7060,7060,7060,7060,0
20240709,191100,10964870,7060,7060,7060,7060,0
20240709,191000,10964870,7060,7060,7060,7060,0
20240709,190900,10964870,7060,7060,7060,7060,0
20240709,190800,10964870,7060,7060,7060,7060,0
20240709,190700,10964870,7060,7060,7060,7060,0
20240709,190600,10964870,7060,7060,7060,7060,0
20240709,190500,10964870,7060,7060,7060,7060,0
20240709,190400,10964870,7060,7060,7060,7060,100
20240709,190300,10964870,7060,7060,7060,7060,0
20240709,190200,10964870,7060,7060,7060,7060,0
20240709,190100,10964870,7060,7060,7060,7060,0
20240709,190000,10964870,7060,7060,7060,7060,0
20240709,185900,10964870,7060,7060,7060,7060,0
20240709,185800,10964870,7060,7060,7060,7060,0
20240709,185700,10964870,7060,7060,7060,7060,0
20240709,185600,10964870,7060,7060,7060,7060,0
20240709,185500,10964870,7060,7060,7060,7060,0
20240709,185400,10964870,7060,7060,7060,7060,0
20240709,185300,10964870,7060,7060,7060,7060,0
20240709,185200,10964870,7060,7060,7060,7060,0
20240709,185100,10964870,7060,7060,7060,7060,0
20240709,185000,10964870,7060,7060,7060,7060,0
20240709,184900,10964870,7060,7060,7060,7060,0
20240709,184800,10964870,7060,7060,7060,7060,0
20240709,184700,10964870,7060,7060,7060,7060,0
20240709,184600,10964870,7060,7060,7060,7060,0
20240709,184500,10964870,7060,7060,7060,7060,0
20240709,184400,10964870,7060,7060,7060,7060,0
20240709,184300,10964870,7060,7060,7060,7060,0
20240709,184200,10964870,7060,7060,7060,7060,0
20240709,184100,10964870,7060,7060,7060,7060,0
20240709,184000,10964870,7060,7060,7060,7060,0
20240709,183900,10964870,7060,7060,7060,7060,0
20240709,183800,10964870,7060,7060,7060,7060,0
20240709,183700,10964870,7060,7060,7060,7060,0
20240709,183600,10964870,7060,7060,7060,7060,0
20240709,183500,10964870,7060,7060,7060,7060,0
20240709,183400,10964870,7060,7060,7060,7060,100
20240709,183300,10964870,7060,7060,7060,7060,0
20240709,183200,10964870,7060,7060,7060,7060,0
20240709,183100,10964870,7060,7060,7060,7060,0
20240709,183000,10964870,7060,7060,7060,7060,0
20240709,182900,10964870,7060,7060,7060,7060,0
20240709,182800,10964870,7060,7060,7060,7060,0
20240709,182700,10964870,7060,7060,7060,7060,0
20240709,182600,10964870,7060,7060,7060,7060,0
20240709,182500,10964870,7060,7060,7060,7060,0
20240709,182400,10964870,7060,7060,7060,7060,0
20240709,182300,10964870,7060,7060,7060,7060,0
20240709,182200,10964870,7060,7060,7060,7060,0
20240709,182100,10964870,7060,7060,7060,7060,0
20240709,182000,10964870,7060,7060,7060,7060,0
20240709,181900,10964870,7060,7060,7060,7060,0
20240709,181800,10964870,7060,7060,7060,7060,0
20240709,181700,10964870,7060,7060,7060,7060,0
20240709,181600,10964870,7060,7060,7060,7060,0
20240709,181500,10964870,7060,7060,7060,7060,0
20240709,181400,10964870,7060,7060,7060,7060,0
20240709,181300,10964870,7060,7060,7060,7060,0
20240709,181200,10964870,7060,7060,7060,7060,0
20240709,181100,10964870,7060,7060,7060,7060,0
20240709,181000,10964870,7060,7060,7060,7060,0
20240709,180900,10964870,7060,7060,7060,7060,0
20240709,180800,10964870,7060,7060,7060,7060,0
20240709,180700,10964870,7060,7060,7060,7060,0
20240709,180600,10964870,7060,7060,7060,7060,0
20240709,180500,10964870,7060,7060,7060,7060,0
20240709,180400,10964870,7060,7060,7060,7060,100
20240709,180300,10964870,7060,7060,7060,7060,0
20240709,180200,10964870,7060,7060,7060,7060,0
20240709,180100,10964870,7060,7060,7060,7060,0
20240709,180000,10964870,7060,7060,7060,7060,0
20240709,175900,10964870,7060,7060,7060,7060,0
20240709,175800,10964870,7060,7060,7060,7060,0
20240709,175700,10964870,7060,7060,7060,7060,0
20240709,175600,10964870,7060,7060,7060,7060,0
20240709,175500,10964870,7060,7060,7060,7060,0
20240709,175400,10964870,7060,7060,7060,7060,0
20240709,175300,10964870,7060,7060,7060,7060,0
20240709,175200,10964870,7060,7060,7060,7060,0
20240709,175100,10964870,7060,7060,7060,7060,0
20240709,175000,10964870,7060,7060,7060,7060,0
20240709,174900,10964870,7060,7060,7060,7060,0
20240709,174800,10964870,7060,7060,7060,7060,0
20240709,174700,10964870,7060,7060,7060,7060,0
20240709,174600,10964870,7060,7060,7060,7060,0
20240709,174500,10964870,7060,7060,7060,7060,0
20240709,174400,10964870,7060,7060,7060,7060,0
20240709,174300,10964870,7060,7060,7060,7060,0
20240709,174200,10964870,7060,7060,7060,7060,0
20240709,174100,10964870,7060,7060,7060,7060,0
20240709,174000,10964870,7060,7060,7060,7060,0
20240709,173900,10964870,7060,7060,7060,7060,0
20240709,173800,10964870,7060,7060,7060,7060,0
20240709,173700,10964870,7060,7060,7060,7060,0
20240709,173600,10964870,7060,7060,7060,7060,0
20240709,173500,10964870,7060,7060,7060,7060,0
20240709,173400,10964870,7060,7060,7060,7060,100
20240709,173300,10964870,7060,7060,7060,7060,0
20240709,173200,10964870,7060,7060,7060,7060,0
20240709,173100,10964870,7060,7060,7060,7060,0
20240709,173000,10964870,7060,7060,7060,7060,0
20240709,172900,10964870,7060,7060,7060,7060,0
20240709,172800,10964870,7060,7060,7060,7060,0
20240709,172700,10964870,7060,7060,7060,7060,0
20240709,172600,10964870,7060,7060,7060,7060,0
20240709,172500,10964870,7060,7060,7060,7060,0
20240709,172400,10964870,7060,7060,7060,7060,0
20240709,172300,10964870,7060,7060,7060,7060,0
20240709,172200,10964870,7060,7060,7060,7060,0
20240709,172100,10964870,7060,7060,7060,7060,0
20240709,172000,10964870,7060,7060,7060,7060,0
20240709,171900,10964870,7060,7060,7060,7060,0
20240709,171800,10964870,7060,7060,7060,7060,0
20240709,171700,10964870,7060,7060,7060,7060,0
20240709,171600,10964870,7060,7060,7060,7060,0
20240709,171500,10964870,7060,7060,7060,7060,0
20240709,171400,10964870,7060,7060,7060,7060,0
20240709,171300,10964870,7060,7060,7060,7060,0
20240709,171200,10964870,7060,7060,7060,7060,0
20240709,171100,10964870,7060,7060,7060,7060,0
20240709,171000,10964870,7060,7060,7060,7060,0
20240709,170900,10964870,7060,7060,7060,7060,0
20240709,170800,10964870,7060,7060,7060,7060,0
20240709,170700,10964870,7060,7060,7060,7060,0
20240709,170600,10964870,7060,7060,7060,7060,0
20240709,170500,10964870,7060,7060,7060,7060,0
20240709,170400,10964870,7060,7060,7060,7060,100
20240709,170300,10964870,7060,7060,7060,7060,0
20240709,170200,10964870,7060,7060,7060,7060,0
20240709,170100,10964870,7060,7060,7060,7060,0
20240709,170000,10964870,7060,7060,7060,7060,0
20240709,165900,10964870,7060,7060,7060,7060,0
20240709,165800,10964870,7060,7060,7060,7060,0
20240709,165700,10964870,7060,7060,7060,7060,0
20240709,165600,10964870,7060,7060,7060,7060,0
20240709,165500,10964870,7060,7060,7060,7060,0
20240709,165400,10964870,7060,7060,7060,7060,0
20240709,165300,10964870,7060,7060,7060,7060,0
20240709,165200,10964870,7060,7060,7060,7060,0
20240709,165100,10964870,7060,7060,7060,7060,0
20240709,165000,10964870,7060,7060,7060,7060,0
20240709,164900,10964870,7060,7060,7060,7060,0
20240709,164800,10964870,7060,7060,7060,7060,0
20240709,164700,10964870,7060,7060,7060,7060,0
20240709,164600,10964870,7060,7060,7060,7060,0
20240709,164500,10964870,7060,7060,7060,7060,0
20240709,164400,10964870,7060,7060,7060,7060,0
20240709,164300,10964870,7060,7060,7060,7060,0
20240709,164200,10964870,7060,7060,7060,7060,0
20240709,164100,10964870,7060,7060,7060,7060,0
20240709,164000,10964870,7060,7060,7060,7060,0
20240709,163900,10964870,7060,7060,7060,7060,0
20240709,163800,10964870,7060,7060,7060,7060,0
20240709,163700,10964870,7060,7060,7060,7060,0
20240709,163600,10964870,7060,7060,7060,7060,0
20240709,163500,10964870,7060,7060,7060,7060,0
20240709,163400,10964870,7060,7060,7060,7060,100
20240709,163300,10964870,7060,7060,7060,7060,0
20240709,163200,10964870,7060,7060,7060,7060,0
20240709,163100,10964870,7060,7060,7060,7060,0
20240709,163000,10964870,7060,7060,7060,7060,0
20240709,162900,10964870,7060,7060,7060,7060,0
20240709,162800,10964870,7060,7060,7060,7060,0
20240709,162700,10964870,7060,7060,7060,7060,0
20240709,162600,10964870,7060,7060,7060,7060,0
20240709,162500,10964870,7060,7060,7060,7060,0
20240709,162400,10964870,7060,7060,7060,7060,0
20240709,162300,10964870,7060,7060,7060,7060,0
20240709,162200,10964870,7060,7060,7060,7060,0
20240709,162100,10964870,7060,7060,7060,7060,0
20240709,162000,10964870,7060,7060,7060,7060,0
20240709,161900,10964870,7060,7060,7060,7060,0
20240709,161800,10964870,7060,7060,7060,7060,0
20240709,161700,10964870,7060,7060,7060,7060,0
20240709,161600,10964870,7060,7060,7060,7060,0
20240709,161500,10964870,7060,7060,7060,7060,0
20240709,161400,10964870,7060,7060,7060,7060,0
20240709,161300,10964870,7060,7060,7060,7060,0
20240709,161200,10964870,7060,7060,7060,7060,0
20240709,161100,10964870,7060,7060,7060,7060,0
20240709,161000,10964870,7060,7060,7060,7060,0
20240709,160900,10964870,7060,7060,7060,7060,0
20240709,160800,10964870,7060,7060,7060,7060,0
20240709,160700,10964870,7060,7060,7060,7060,0
20240709,160600,10964870,7060,7060,7060,7060,0
20240709,160500,10964870,7060,7060,7060,7060,0
20240709,160400,10964870,7060,7060,7060,7060,100
20240709,160300,10964870,7060,7060,7060,7060,0
20240709,160200,10964870,7060,7060,7060,7060,0
20240709,160100,10964870,7060,7060,7060,7060,0
20240709,160000,10964870,7060,7060,7060,7060,0
20240709,155900,10964870,7060,7060,7060,7060,0
20240709,155800,10964870,7060,7060,7060,7060,0
20240709,155700,10964870,7060,7060,7060,7060,0
20240709,155600,10964870,7060,7060,7060,7060,0
20240709,155500,10964870,7060,7060,7060,7060,0
20240709,155400,10964870,7060,7060,7060,7060,0
20240709,155300,10964870,7060,7060,7060,7060,0
20240709,155200,10964870,7060,7060,7060,7060,0
20240709,155100,10964870,7060,7060,7060,7060,0
20240709,155000,10964870,7060,7060,7060,7060,0
20240709,154900,10964870,7060,7060,7060,7060,0
20240709,154800,10964870,7060,7060,7060,7060,0
20240709,154700,10964870,7060,7060,7060,7060,0
20240709,154600,10964870,7060,7060,7060,7060,0
20240709,154500,10964870,7060,7060,7060,7060,0
20240709,154400,10964870,7060,7060,7060,7060,0
20240709,154300,10964870,7060,7060,7060,7060,0
20240709,154200,10964870,7060,7060,7060,7060,0
20240709,154100,10964870,7060,7060,7060,7060,0
20240709,154000,10964870,7060,7060,7060,7060,0
20240709,153900,10964870,7060,7060,7060,7060,0
20240709,153800,10964870,7060,7060,7060,7060,0
20240709,153700,10964870,7060,7060,7060,7060,0
20240709,153600,10964870,7060,7060,7060,7060,0
20240709,153500,10964870,7060,7060,7060,7060,0
20240709,153400,10964870,7060,7060,7060,7060,100
20240709,153300,10964870,7060,7060,7060,7060,0
20240709,153200,10964870,7060,7060,7060,7060,0
20240709,153100,10964870,7060,7060,7060,7060,0
20240709,153000,10964870,7060,7060,7060,7060,100
20240709,152900,10258870,7060,7060,7060,7060,0
20240709,152800,10258870,7060,7060,7060,7060,0
20240709,152700,10258870,7060,7060,7060,7060,0
20240709,152600,10258870,7060,7060,7060,7060,0
20240709,152500,10258870,7060,7060,7060,7060,0
20240709,152400,10258870,7060,7060,7060,7060,0
20240709,152300,10258870,7060,7060,7060,7060,0
20240709,152200,10258870,7060,7060,7060,7060,0
20240709,152100,10258870,7060,7060,7060,7060,0
20240709,152000,10258870,7060,7060,7060,7060,0
20240709,151900,10258870,7060,7020,7060,7020,100
20240709,151800,9555470,7020,7020,7020,7020,0
20240709,151700,9555470,7020,7020,7020,7020,0
20240709,151600,9555470,7020,7020,7020,7020,0
20240709,151500,9555470,7020,7020,7020,7020,0
20240709,151400,9555470,7020,7000,7020,7000,5
20240709,151300,9520450,7020,7020,7020,7020,0
20240709,151200,9520450,7020,7020,7020,7020,0
20240709,151100,9520450,7020,7020,7020,7020,0
20240709,151000,9520450,7020,7020,7020,7020,0
20240709,150900,9520450,7020,7020,7020,7020,1
20240709,150800,9513430,7030,7030,7030,7030,0
20240709,150700,9513430,7030,7030,7030,7030,0
20240709,150600,9513430,7030,7030,7030,7030,0
20240709,150500,9513430,7030,7030,7030,7030,0
20240709,150400,9513430,7030,7030,7030,7030,0
20240709,150300,9513430,7030,7030,7030,7030,0
20240709,150200,9513430,7030,7030,7030,7030,0
20240709,150100,9513430,7030,7030,7030,7030,0
20240709,150000,9513430,7030,7030,7030,7030,0
20240709,145900,9513430,7030,7030,7030,7030,0
20240709,145800,9513430,7030,7030,7030,7030,0
20240709,145700,9513430,7030,7030,7030,7030,0
20240709,145600,9513430,7030,7030,7030,7030,0
20240709,145500,9513430,7030,7030,7030,7030,0
20240709,145400,9513430,7030,7030,7030,7030,0
20240709,145300,9513430,7030,7030,7030,7030,0
20240709,145200,9513430,7030,7030,7030,7030,0
20240709,145100,9513430,7030,7030,7030,7030,0
20240709,145000,9513430,7030,7030,7030,7030,0
20240709,144900,9513430,7030,7030,7030,7030,0
20240709,144800,9513430,7030,7030,7030,7030,0
20240709,144700,9513430,7030,7030,7030,7030,0
20240709,144600,9513430,7030,7030,7030,7030,0
20240709,144500,9513430,7030,7030,7030,7030,0
20240709,144400,9513430,7030,7030,7030,7030,0
20240709,144300,9513430,7030,7030,7030,7030,0
20240709,144200,9513430,7030,7030,7030,7030,0
20240709,144100,9513430,7030,7030,7030,7030,0
20240709,144000,9513430,7030,7010,7030,7010,16
20240709,143900,9401250,7060,7060,7060,7060,0
20240709,143800,9401250,7060,7060,7060,7060,0
20240709,143700,9401250,7060,7060,7060,7060,0
20240709,143600,9401250,7060,7060,7060,7060,0
20240709,143500,9401250,7060,7060,7060,7060,0
20240709,143400,9401250,7060,7060,7060,7060,0
20240709,143300,9401250,7060,7060,7060,7060,0
20240709,143200,9401250,7060,7060,7060,7060,0
20240709,143100,9401250,7060,7060,7060,7060,0
20240709,143000,9401250,7060,7060,7060,7060,0
20240709,142900,9401250,7060,7060,7060,7060,0
20240709,142800,9401250,7060,7060,7060,7060,0
20240709,142700,9401250,7060,7060,7060,7060,0
20240709,142600,9401250,7060,7060,7060,7060,0
20240709,142500,9401250,7060,7060,7060,7060,0
20240709,142400,9401250,7060,7060,7060,7060,0
20240709,142300,9401250,7060,7060,7060,7060,0
20240709,142200,9401250,7060,7060,7060,7060,0
20240709,142100,9401250,7060,7060,7060,7060,0
20240709,142000,9401250,7060,7060,7060,7060,0
20240709,141900,9401250,7060,7060,7060,7060,0
20240709,141800,9401250,7060,7060,7060,7060,0
20240709,141700,9401250,7060,7060,7060,7060,0
20240709,141600,9401250,7060,7060,7060,7060,0
20240709,141500,9401250,7060,7060,7060,7060,0
20240709,141400,9401250,7060,7060,7060,7060,0
20240709,141300,9401250,7060,7060,7060,7060,0
20240709,141200,9401250,7060,7060,7060,7060,0
20240709,141100,9401250,7060,7060,7060,7060,0
20240709,141000,9401250,7060,7060,7060,7060,0
20240709,140900,9401250,7060,7060,7060,7060,20
20240709,140800,9260050,7060,7060,7060,7060,0
20240709,140700,9260050,7060,7060,7060,7060,0
20240709,140600,9260050,7060,7060,7060,7060,0
20240709,140500,9260050,7060,7060,7060,7060,0
20240709,140400,9260050,7060,7060,7060,7060,0
20240709,140300,9260050,7060,7060,7060,7060,0
20240709,140200,9260050,7060,7060,7060,7060,0
20240709,140100,9260050,7060,7060,7060,7060,0
20240709,140000,9260050,7060,7060,7060,7060,0
20240709,135900,9260050,7060,7060,7060,7060,0
20240709,135800,9260050,7060,7060,7060,7060,0
20240709,135700,9260050,7060,7060,7060,7060,0
20240709,135600,9260050,7060,7060,7060,7060,0
20240709,135500,9260050,7060,7060,7060,7060,0
20240709,135400,9260050,7060,7060,7060,7060,0
20240709,135300,9260050,7060,7060,7060,7060,0
20240709,135200,9260050,7060,7060,7060,7060,0
20240709,135100,9260050,7060,7060,7060,7060,0
20240709,135000,9260050,7060,7060,7060,7060,0
20240709,134900,9260050,7060,7060,7060,7060,0
20240709,134800,9260050,7060,7060,7060,7060,0
20240709,134700,9260050,7060,7060,7060,7060,0
20240709,134600,9260050,7060,7060,7060,7060,0
20240709,134500,9260050,7060,7060,7060,7060,0
20240709,134400,9260050,7060,7060,7060,7060,0
20240709,134300,9260050,7060,7060,7060,7060,0
20240709,134200,9260050,7060,7060,7060,7060,0
20240709,134100,9260050,7060,7060,7060,7060,7
20240709,134000,9210630,7060,7060,7060,7060,0
20240709,133900,9210630,7060,7060,7060,7060,0
20240709,133800,9210630,7060,7060,7060,7060,0
20240709,133700,9210630,7060,7060,7060,7060,0
20240709,133600,9210630,7060,7060,7060,7060,0
20240709,133500,9210630,7060,7060,7060,7060,0
20240709,133400,9210630,7060,7060,7060,7060,0
20240709,133300,9210630,7060,7060,7060,7060,0
20240709,133200,9210630,7060,7060,7060,7060,0
20240709,133100,9210630,7060,7060,7060,7060,0
20240709,133000,9210630,7060,7060,7060,7060,0
20240709,132900,9210630,7060,7060,7060,7060,0
20240709,132800,9210630,7060,7060,7060,7060,0
20240709,132700,9210630,7060,7060,7060,7060,0
20240709,132600,9210630,7060,7060,7060,7060,0
20240709,132500,9210630,7060,7060,7060,7060,0
20240709,132400,9210630,7060,7060,7060,7060,0
20240709,132300,9210630,7060,7060,7060,7060,0
20240709,132200,9210630,7060,7060,7060,7060,0
20240709,132100,9210630,7060,7060,7060,7060,0
20240709,132000,9210630,7060,7060,7060,7060,0
20240709,131900,9210630,7060,7060,7060,7060,0
20240709,131800,9210630,7060,7060,7060,7060,0
20240709,131700,9210630,7060,7060,7060,7060,0
20240709,131600,9210630,7060,7060,7060,7060,0
20240709,131500,9210630,7060,7060,7060,7060,0
20240709,131400,9210630,7060,7060,7060,7060,0
20240709,131300,9210630,7060,7060,7060,7060,0
20240709,131200,9210630,7060,7060,7060,7060,0
20240709,131100,9210630,7060,7060,7060,7060,0
20240709,131000,9210630,7060,7060,7060,7060,0
20240709,130900,9210630,7060,7060,7060,7060,0
20240709,130800,9210630,7060,7060,7060,7060,0
20240709,130700,9210630,7060,7060,7060,7060,0
20240709,130600,9210630,7060,7060,7060,7060,0
20240709,130500,9210630,7060,7060,7060,7060,0
20240709,130400,9210630,7060,7060,7060,7060,0
20240709,130300,9210630,7060,7060,7060,7060,0
20240709,130200,9210630,7060,7060,7060,7060,0
20240709,130100,9210630,7060,7060,7060,7060,0
20240709,130000,9210630,7060,7060,7060,7060,0
20240709,125900,9210630,7060,7060,7060,7060,0
20240709,125800,9210630,7060,7060,7060,7060,0
20240709,125700,9210630,7060,7060,7060,7060,0
20240709,125600,9210630,7060,7060,7060,7060,0
20240709,125500,9210630,7060,7060,7060,7060,0
20240709,125400,9210630,7060,7060,7060,7060,0
20240709,125300,9210630,7060,7060,7060,7060,0
20240709,125200,9210630,7060,7060,7060,7060,1
20240709,125100,9203570,7010,7010,7010,7010,0
20240709,125000,9203570,7010,7010,7010,7010,40
20240709,124900,8923170,7010,7010,7010,7010,1
20240709,124800,8916160,7060,7060,7060,7060,0
20240709,124700,8916160,7060,7060,7060,7060,0
20240709,124600,8916160,7060,7060,7060,7060,0
20240709,124500,8916160,7060,7060,7060,7060,0
20240709,124400,8916160,7060,7060,7060,7060,0
20240709,124300,8916160,7060,7060,7060,7060,0
20240709,124200,8916160,7060,7060,7060,7060,0
20240709,124100,8916160,7060,7060,7060,7060,0
20240709,124000,8916160,7060,7060,7060,7060,0
20240709,123900,8916160,7060,7060,7060,7060,0
20240709,123800,8916160,7060,7060,7060,7060,0
20240709,123700,8916160,7060,7060,7060,7060,0
20240709,123600,8916160,7060,7060,7060,7060,0
20240709,123500,8916160,7060,7060,7060,7060,0
20240709,123400,8916160,7060,7060,7060,7060,0
20240709,123300,8916160,7060,7060,7060,7060,0
20240709,123200,8916160,7060,7060,7060,7060,0
20240709,123100,8916160,7060,7060,7060,7060,0
20240709,123000,8916160,7060,7060,7060,7060,0
20240709,122900,8916160,7060,7060,7060,7060,0
20240709,122800,8916160,7060,7060,7060,7060,0
20240709,122700,8916160,7060,7060,7060,7060,0
20240709,122600,8916160,7060,7060,7060,7060,0
20240709,122500,8916160,7060,7060,7060,7060,0
20240709,122400,8916160,7060,7060,7060,7060,0
20240709,122300,8916160,7060,7060,7060,7060,0
20240709,122200,8916160,7060,7060,7060,7060,0
20240709,122100,8916160,7060,7060,7060,7060,0
20240709,122000,8916160,7060,7060,7060,7060,0
20240709,121900,8916160,7060,7060,7060,7060,0
20240709,121800,8916160,7060,7060,7060,7060,0
20240709,121700,8916160,7060,7060,7060,7060,0
20240709,121600,8916160,7060,7060,7060,7060,0
20240709,121500,8916160,7060,7060,7060,7060,0
20240709,121400,8916160,7060,7060,7060,7060,0
20240709,121300,8916160,7060,7060,7060,7060,0
20240709,121200,8916160,7060,7060,7060,7060,0
20240709,121100,8916160,7060,7060,7060,7060,0
20240709,121000,8916160,7060,7060,7060,7060,0
20240709,120900,8916160,7060,7060,7060,7060,0
20240709,120800,8916160,7060,7060,7060,7060,0
20240709,120700,8916160,7060,7060,7060,7060,0
20240709,120600,8916160,7060,7060,7060,7060,0
20240709,120500,8916160,7060,7060,7060,7060,1
20240709,120400,8909100,7010,7010,7010,7010,0
20240709,120300,8909100,7010,7060,7060,7010,183
20240709,120200,7619470,7070,7070,7070,7070,0
20240709,120100,7619470,7070,7070,7070,7070,0
20240709,120000,7619470,7070,7070,7070,7070,0
20240709,115900,7619470,7070,7070,7070,7070,0
20240709,115800,7619470,7070,7070,7070,7070,0
20240709,115700,7619470,7070,7070,7070,7070,0
20240709,115600,7619470,7070,7070,7070,7070,0
20240709,115500,7619470,7070,7070,7070,7070,1
20240709,115400,7612400,7060,7060,7060,7060,0
20240709,115300,7612400,7060,7060,7060,7060,0
20240709,115200,7612400,7060,7060,7060,7060,73
20240709,115100,7097020,7070,7070,7070,7070,0
20240709,115000,7097020,7070,7070,7070,7070,0
20240709,114900,7097020,7070,7070,7070,7070,0
20240709,114800,7097020,7070,7070,7070,7070,0
20240709,114700,7097020,7070,7070,7070,7070,1
20240709,114600,7089950,7060,7060,7060,7060,0
20240709,114500,7089950,7060,7060,7060,7060,75
20240709,114400,6560450,7060,7060,7060,7060,0
20240709,114300,6560450,7060,7060,7060,7060,0
20240709,114200,6560450,7060,7060,7060,7060,0
20240709,114100,6560450,7060,7060,7060,7060,0
20240709,114000,6560450,7060,7060,7060,7060,1
20240709,113900,6553390,7000,7000,7000,7000,0
20240709,113800,6553390,7000,7000,7000,7000,0
20240709,113700,6553390,7000,7000,7000,7000,295
20240709,113600,4488390,7060,7060,7060,7060,0
20240709,113500,4488390,7060,7060,7060,7060,0
20240709,113400,4488390,7060,7060,7060,7060,0
20240709,113300,4488390,7060,7060,7060,7060,0
20240709,113200,4488390,7060,7060,7060,7060,0
20240709,113100,4488390,7060,7060,7060,7060,0
20240709,113000,4488390,7060,7060,7060,7060,0
20240709,112900,4488390,7060,7010,7060,7010,80
20240709,112800,3927540,7060,7060,7060,7060,0
20240709,112700,3927540,7060,7060,7060,7060,0
20240709,112600,3927540,7060,7060,7060,7060,0
20240709,112500,3927540,7060,7060,7060,7060,0
20240709,112400,3927540,7060,7060,7060,7060,0
20240709,112300,3927540,7060,7060,7060,7060,0
20240709,112200,3927540,7060,7060,7060,7060,0
20240709,112100,3927540,7060,7060,7060,7060,1
20240709,112000,3920480,7000,7000,7000,7000,0
20240709,111900,3920480,7000,7000,7000,7000,0
20240709,111800,3920480,7000,7000,7000,7000,0
20240709,111700,3920480,7000,7030,7030,7000,220
20240709,111600,2378950,7080,7080,7080,7080,0
20240709,111500,2378950,7080,7080,7080,7080,0
20240709,111400,2378950,7080,7080,7080,7080,0
20240709,111300,2378950,7080,7080,7080,7080,0
20240709,111200,2378950,7080,7080,7080,7080,0
20240709,111100,2378950,7080,7080,7080,7080,0
20240709,111000,2378950,7080,7080,7080,7080,0
20240709,110900,2378950,7080,7080,7080,7080,0
20240709,110800,2378950,7080,7080,7080,7080,0
20240709,110700,2378950,7080,7080,7080,7080,0
20240709,110600,2378950,7080,7080,7080,7080,0
20240709,110500,2378950,7080,7080,7080,7080,0
20240709,110400,2378950,7080,7080,7080,7080,0
20240709,110300,2378950,7080,7080,7080,7080,0
20240709,110200,2378950,7080,7080,7080,7080,0
20240709,110100,2378950,7080,7080,7080,7080,0
20240709,110000,2378950,7080,7080,7080,7080,0
20240709,105900,2378950,7080,7080,7080,7080,0
20240709,105800,2378950,7080,7080,7080,7080,1
20240709,105700,2371870,7030,7030,7030,7030,9
20240709,105600,2308600,7090,7090,7090,7090,0
20240709,105500,2308600,7090,7090,7090,7090,0
20240709,105400,2308600,7090,7090,7090,7090,0
20240709,105300,2308600,7090,7090,7090,7090,0
20240709,105200,2308600,7090,7070,7090,7070,10
20240709,105100,2237740,7020,7020,7020,7020,0
20240709,105000,2237740,7020,7080,7080,7020,12
20240709,104900,2153130,7100,7100,7100,7100,0
20240709,104800,2153130,7100,7100,7100,7100,0
20240709,104700,2153130,7100,7100,7100,7100,0
20240709,104600,2153130,7100,7100,7100,7100,0
20240709,104500,2153130,7100,7100,7100,7100,0
20240709,104400,2153130,7100,7100,7100,7100,0
20240709,104300,2153130,7100,7100,7100,7100,0
20240709,104200,2153130,7100,7100,7100,7100,0
20240709,104100,2153130,7100,7100,7100,7100,0
20240709,104000,2153130,7100,7100,7100,7100,0
20240709,103900,2153130,7100,7100,7100,7100,0
20240709,103800,2153130,7100,7100,7100,7100,0
20240709,103700,2153130,7100,7100,7100,7100,0
20240709,103600,2153130,7100,7100,7100,7100,0
20240709,103500,2153130,7100,7100,7100,7100,0
20240709,103400,2153130,7100,7100,7100,7100,40
20240709,103300,1869130,7100,7100,7100,7100,0
20240709,103200,1869130,7100,7100,7100,7100,0
20240709,103100,1869130,7100,7100,7100,7100,0
20240709,103000,1869130,7100,7100,7100,7100,1
20240709,102900,1862030,7100,7100,7100,7100,0
20240709,102800,1862030,7100,7100,7100,7100,0
20240709,102700,1862030,7100,7100,7100,7100,0
20240709,102600,1862030,7100,7020,7100,7020,14
20240709,102500,1763530,7000,7000,7000,7000,0
20240709,102400,1763530,7000,7000,7000,7000,0
20240709,102300,1763530,7000,7000,7000,7000,0
20240709,102200,1763530,7000,7000,7000,7000,0
20240709,102100,1763530,7000,7000,7000,7000,0
20240709,102000,1763530,7000,7000,7000,7000,0
20240709,101900,1763530,7000,7040,7040,7000,60
20240709,101800,1342240,7100,7100,7100,7100,0
20240709,101700,1342240,7100,7100,7100,7100,0
20240709,101600,1342240,7100,7100,7100,7100,0
20240709,101500,1342240,7100,7100,7100,7100,0
20240709,101400,1342240,7100,7100,7100,7100,0
20240709,101300,1342240,7100,7100,7100,7100,0
20240709,101200,1342240,7100,7100,7100,7100,0
20240709,101100,1342240,7100,7100,7100,7100,0
20240709,101000,1342240,7100,7100,7100,7100,0
20240709,100900,1342240,7100,7100,7100,7100,0
20240709,100800,1342240,7100,7100,7100,7100,0
20240709,100700,1342240,7100,7100,7100,7100,0
20240709,100600,1342240,7100,7100,7100,7100,0
20240709,100500,1342240,7100,7100,7100,7100,0
20240709,100400,1342240,7100,7100,7100,7100,0
20240709,100300,1342240,7100,7100,7100,7100,0
20240709,100200,1342240,7100,7100,7100,7100,0
20240709,100100,1342240,7100,7100,7100,7100,0
20240709,100000,1342240,7100,7100,7100,7100,0
20240709,095900,1342240,7100,7100,7100,7100,0
20240709,095800,1342240,7100,7100,7100,7100,0
20240709,095700,1342240,7100,7100,7100,7100,0
20240709,095600,1342240,7100,7100,7100,7100,0
20240709,095500,1342240,7100,7100,7100,7100,0
20240709,095400,1342240,7100,7100,7100,7100,0
20240709,095300,1342240,7100,7100,7100,7100,0
20240709,095200,1342240,7100,7100,7100,7100,0
20240709,095100,1342240,7100,7100,7100,7100,0
20240709,095000,1342240,7100,7100,7100,7100,0
20240709,094900,1342240,7100,7100,7100,7100,0
20240709,094800,1342240,7100,7100,7100,7100,0
20240709,094700,1342240,7100,7100,7100,7100,0
20240709,094600,1342240,7100,7100,7100,7100,0
20240709,094500,1342240,7100,7100,7100,7100,1
20240709,094400,1335140,7130,7130,7130,7130,0
20240709,094300,1335140,7130,7130,7130,7130,0
20240709,094200,1335140,7130,7130,7130,7130,0
20240709,094100,1335140,7130,7130,7130,7130,0
20240709,094000,1335140,7130,7130,7130,7130,0
20240709,093900,1335140,7130,7130,7130,7130,0
20240709,093800,1335140,7130,7130,7130,7130,0
20240709,093700,1335140,7130,7130,7130,7130,0
20240709,093600,1335140,7130,7130,7130,7130,0
20240709,093500,1335140,7130,7130,7130,7130,0
20240709,093400,1335140,7130,7130,7130,7130,0
20240709,093300,1335140,7130,7130,7130,7130,0
20240709,093200,1335140,7130,7130,7130,7130,0
20240709,093100,1335140,7130,7130,7130,7130,0
20240709,093000,1335140,7130,7130,7130,7130,0
20240709,092900,1335140,7130,7130,7130,7130,0
20240709,092800,1335140,7130,7130,7130,7130,0
20240709,092700,1335140,7130,7130,7130,7130,0
20240709,092600,1335140,7130,7130,7130,7130,0
20240709,092500,1335140,7130,7130,7130,7130,0
20240709,092400,1335140,7130,7090,7130,7090,8
20240709,092300,1278260,7090,7090,7090,7090,19
20240709,092200,1143550,7100,7100,7100,7100,0
20240709,092100,1143550,7100,7100,7100,7100,0
20240709,092000,1143550,7100,7100,7100,7100,46
20240709,091900,816950,7130,7130,7130,7130,0
20240709,091800,816950,7130,7130,7130,7130,0
20240709,091700,816950,7130,7130,7130,7130,0
20240709,091600,816950,7130,7130,7130,7130,0
20240709,091500,816950,7130,7130,7130,7130,0
20240709,091400,816950,7130,7130,7130,7130,0
20240709,091300,816950,7130,7120,7130,7120,9
20240709,091200,752860,7130,7130,7130,7130,0
20240709,091100,752860,7130,7130,7130,7130,0
20240709,091000,752860,7130,7130,7130,7130,0
20240709,090900,752860,7130,7130,7130,7130,0
20240709,090800,752860,7130,7130,7130,7130,0
20240709,090700,752860,7130,7100,7130,7100,21
20240709,090600,603730,7130,7100,7130,7100,13
20240709,090500,511400,7150,7150,7150,7150,0
20240709,090400,511400,7150,7150,7150,7150,0
20240709,090300,511400,7150,7110,7150,7110,9
20240709,090200,447370,7170,7170,7170,7170,0
20240709,090100,447370,7170,7170,7170,7170,0
20240709,090000,447370,7170,7100,7170,7100,63