KissMeData/153460/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,203500,15196110,7060,7060,7060,7060,100
20240710,203400,15196110,7060,7060,7060,7060,0
20240710,203300,15196110,7060,7060,7060,7060,0
20240710,203200,15196110,7060,7060,7060,7060,0
20240710,203100,15196110,7060,7060,7060,7060,0
20240710,203000,15196110,7060,7060,7060,7060,0
20240710,202900,15196110,7060,7060,7060,7060,0
20240710,202800,15196110,7060,7060,7060,7060,0
20240710,202700,15196110,7060,7060,7060,7060,0
20240710,202600,15196110,7060,7060,7060,7060,0
20240710,202500,15196110,7060,7060,7060,7060,0
20240710,202400,15196110,7060,7060,7060,7060,0
20240710,202300,15196110,7060,7060,7060,7060,0
20240710,202200,15196110,7060,7060,7060,7060,0
20240710,202100,15196110,7060,7060,7060,7060,0
20240710,202000,15196110,7060,7060,7060,7060,0
20240710,201900,15196110,7060,7060,7060,7060,0
20240710,201800,15196110,7060,7060,7060,7060,0
20240710,201700,15196110,7060,7060,7060,7060,0
20240710,201600,15196110,7060,7060,7060,7060,0
20240710,201500,15196110,7060,7060,7060,7060,0
20240710,201400,15196110,7060,7060,7060,7060,0
20240710,201300,15196110,7060,7060,7060,7060,0
20240710,201200,15196110,7060,7060,7060,7060,0
20240710,201100,15196110,7060,7060,7060,7060,0
20240710,201000,15196110,7060,7060,7060,7060,0
20240710,200900,15196110,7060,7060,7060,7060,0
20240710,200800,15196110,7060,7060,7060,7060,0
20240710,200700,15196110,7060,7060,7060,7060,0
20240710,200600,15196110,7060,7060,7060,7060,0
20240710,200500,15196110,7060,7060,7060,7060,100
20240710,200400,15196110,7060,7060,7060,7060,0
20240710,200300,15196110,7060,7060,7060,7060,0
20240710,200200,15196110,7060,7060,7060,7060,0
20240710,200100,15196110,7060,7060,7060,7060,0
20240710,200000,15196110,7060,7060,7060,7060,0
20240710,195900,15196110,7060,7060,7060,7060,0
20240710,195800,15196110,7060,7060,7060,7060,0
20240710,195700,15196110,7060,7060,7060,7060,0
20240710,195600,15196110,7060,7060,7060,7060,0
20240710,195500,15196110,7060,7060,7060,7060,0
20240710,195400,15196110,7060,7060,7060,7060,0
20240710,195300,15196110,7060,7060,7060,7060,0
20240710,195200,15196110,7060,7060,7060,7060,0
20240710,195100,15196110,7060,7060,7060,7060,0
20240710,195000,15196110,7060,7060,7060,7060,0
20240710,194900,15196110,7060,7060,7060,7060,0
20240710,194800,15196110,7060,7060,7060,7060,0
20240710,194700,15196110,7060,7060,7060,7060,0
20240710,194600,15196110,7060,7060,7060,7060,0
20240710,194500,15196110,7060,7060,7060,7060,0
20240710,194400,15196110,7060,7060,7060,7060,0
20240710,194300,15196110,7060,7060,7060,7060,0
20240710,194200,15196110,7060,7060,7060,7060,0
20240710,194100,15196110,7060,7060,7060,7060,0
20240710,194000,15196110,7060,7060,7060,7060,0
20240710,193900,15196110,7060,7060,7060,7060,0
20240710,193800,15196110,7060,7060,7060,7060,0
20240710,193700,15196110,7060,7060,7060,7060,0
20240710,193600,15196110,7060,7060,7060,7060,0
20240710,193500,15196110,7060,7060,7060,7060,100
20240710,193400,15196110,7060,7060,7060,7060,0
20240710,193300,15196110,7060,7060,7060,7060,0
20240710,193200,15196110,7060,7060,7060,7060,0
20240710,193100,15196110,7060,7060,7060,7060,0
20240710,193000,15196110,7060,7060,7060,7060,0
20240710,192900,15196110,7060,7060,7060,7060,0
20240710,192800,15196110,7060,7060,7060,7060,0
20240710,192700,15196110,7060,7060,7060,7060,0
20240710,192600,15196110,7060,7060,7060,7060,0
20240710,192500,15196110,7060,7060,7060,7060,0
20240710,192400,15196110,7060,7060,7060,7060,0
20240710,192300,15196110,7060,7060,7060,7060,0
20240710,192200,15196110,7060,7060,7060,7060,0
20240710,192100,15196110,7060,7060,7060,7060,0
20240710,192000,15196110,7060,7060,7060,7060,0
20240710,191900,15196110,7060,7060,7060,7060,0
20240710,191800,15196110,7060,7060,7060,7060,0
20240710,191700,15196110,7060,7060,7060,7060,0
20240710,191600,15196110,7060,7060,7060,7060,0
20240710,191500,15196110,7060,7060,7060,7060,0
20240710,191400,15196110,7060,7060,7060,7060,0
20240710,191300,15196110,7060,7060,7060,7060,0
20240710,191200,15196110,7060,7060,7060,7060,0
20240710,191100,15196110,7060,7060,7060,7060,0
20240710,191000,15196110,7060,7060,7060,7060,0
20240710,190900,15196110,7060,7060,7060,7060,0
20240710,190800,15196110,7060,7060,7060,7060,0
20240710,190700,15196110,7060,7060,7060,7060,0
20240710,190600,15196110,7060,7060,7060,7060,0
20240710,190500,15196110,7060,7060,7060,7060,100
20240710,190400,15196110,7060,7060,7060,7060,0
20240710,190300,15196110,7060,7060,7060,7060,0
20240710,190200,15196110,7060,7060,7060,7060,0
20240710,190100,15196110,7060,7060,7060,7060,0
20240710,190000,15196110,7060,7060,7060,7060,0
20240710,185900,15196110,7060,7060,7060,7060,0
20240710,185800,15196110,7060,7060,7060,7060,0
20240710,185700,15196110,7060,7060,7060,7060,0
20240710,185600,15196110,7060,7060,7060,7060,0
20240710,185500,15196110,7060,7060,7060,7060,0
20240710,185400,15196110,7060,7060,7060,7060,0
20240710,185300,15196110,7060,7060,7060,7060,0
20240710,185200,15196110,7060,7060,7060,7060,0
20240710,185100,15196110,7060,7060,7060,7060,0
20240710,185000,15196110,7060,7060,7060,7060,0
20240710,184900,15196110,7060,7060,7060,7060,0
20240710,184800,15196110,7060,7060,7060,7060,0
20240710,184700,15196110,7060,7060,7060,7060,0
20240710,184600,15196110,7060,7060,7060,7060,0
20240710,184500,15196110,7060,7060,7060,7060,0
20240710,184400,15196110,7060,7060,7060,7060,0
20240710,184300,15196110,7060,7060,7060,7060,0
20240710,184200,15196110,7060,7060,7060,7060,0
20240710,184100,15196110,7060,7060,7060,7060,0
20240710,184000,15196110,7060,7060,7060,7060,0
20240710,183900,15196110,7060,7060,7060,7060,0
20240710,183800,15196110,7060,7060,7060,7060,0
20240710,183700,15196110,7060,7060,7060,7060,0
20240710,183600,15196110,7060,7060,7060,7060,0
20240710,183500,15196110,7060,7060,7060,7060,100
20240710,183400,15196110,7060,7060,7060,7060,0
20240710,183300,15196110,7060,7060,7060,7060,0
20240710,183200,15196110,7060,7060,7060,7060,0
20240710,183100,15196110,7060,7060,7060,7060,0
20240710,183000,15196110,7060,7060,7060,7060,0
20240710,182900,15196110,7060,7060,7060,7060,0
20240710,182800,15196110,7060,7060,7060,7060,0
20240710,182700,15196110,7060,7060,7060,7060,0
20240710,182600,15196110,7060,7060,7060,7060,0
20240710,182500,15196110,7060,7060,7060,7060,0
20240710,182400,15196110,7060,7060,7060,7060,0
20240710,182300,15196110,7060,7060,7060,7060,0
20240710,182200,15196110,7060,7060,7060,7060,0
20240710,182100,15196110,7060,7060,7060,7060,0
20240710,182000,15196110,7060,7060,7060,7060,0
20240710,181900,15196110,7060,7060,7060,7060,0
20240710,181800,15196110,7060,7060,7060,7060,0
20240710,181700,15196110,7060,7060,7060,7060,0
20240710,181600,15196110,7060,7060,7060,7060,0
20240710,181500,15196110,7060,7060,7060,7060,0
20240710,181400,15196110,7060,7060,7060,7060,0
20240710,181300,15196110,7060,7060,7060,7060,0
20240710,181200,15196110,7060,7060,7060,7060,0
20240710,181100,15196110,7060,7060,7060,7060,0
20240710,181000,15196110,7060,7060,7060,7060,0
20240710,180900,15196110,7060,7060,7060,7060,0
20240710,180800,15196110,7060,7060,7060,7060,0
20240710,180700,15196110,7060,7060,7060,7060,0
20240710,180600,15196110,7060,7060,7060,7060,0
20240710,180500,15196110,7060,7060,7060,7060,100
20240710,180400,15196110,7060,7060,7060,7060,0
20240710,180300,15196110,7060,7060,7060,7060,0
20240710,180200,15196110,7060,7060,7060,7060,0
20240710,180100,15196110,7060,7060,7060,7060,0
20240710,180000,15196110,7060,7060,7060,7060,0
20240710,175900,15196110,7060,7060,7060,7060,0
20240710,175800,15196110,7060,7060,7060,7060,0
20240710,175700,15196110,7060,7060,7060,7060,0
20240710,175600,15196110,7060,7060,7060,7060,0
20240710,175500,15196110,7060,7060,7060,7060,0
20240710,175400,15196110,7060,7060,7060,7060,0
20240710,175300,15196110,7060,7060,7060,7060,0
20240710,175200,15196110,7060,7060,7060,7060,0
20240710,175100,15196110,7060,7060,7060,7060,0
20240710,175000,15196110,7060,7060,7060,7060,0
20240710,174900,15196110,7060,7060,7060,7060,0
20240710,174800,15196110,7060,7060,7060,7060,0
20240710,174700,15196110,7060,7060,7060,7060,0
20240710,174600,15196110,7060,7060,7060,7060,0
20240710,174500,15196110,7060,7060,7060,7060,0
20240710,174400,15196110,7060,7060,7060,7060,0
20240710,174300,15196110,7060,7060,7060,7060,0
20240710,174200,15196110,7060,7060,7060,7060,0
20240710,174100,15196110,7060,7060,7060,7060,0
20240710,174000,15196110,7060,7060,7060,7060,0
20240710,173900,15196110,7060,7060,7060,7060,0
20240710,173800,15196110,7060,7060,7060,7060,0
20240710,173700,15196110,7060,7060,7060,7060,0
20240710,173600,15196110,7060,7060,7060,7060,0
20240710,173500,15196110,7060,7060,7060,7060,100
20240710,173400,15196110,7060,7060,7060,7060,0
20240710,173300,15196110,7060,7060,7060,7060,0
20240710,173200,15196110,7060,7060,7060,7060,0
20240710,173100,15196110,7060,7060,7060,7060,0
20240710,173000,15196110,7060,7060,7060,7060,0
20240710,172900,15196110,7060,7060,7060,7060,0
20240710,172800,15196110,7060,7060,7060,7060,0
20240710,172700,15196110,7060,7060,7060,7060,0
20240710,172600,15196110,7060,7060,7060,7060,0
20240710,172500,15196110,7060,7060,7060,7060,0
20240710,172400,15196110,7060,7060,7060,7060,0
20240710,172300,15196110,7060,7060,7060,7060,0
20240710,172200,15196110,7060,7060,7060,7060,0
20240710,172100,15196110,7060,7060,7060,7060,0
20240710,172000,15196110,7060,7060,7060,7060,0
20240710,171900,15196110,7060,7060,7060,7060,0
20240710,171800,15196110,7060,7060,7060,7060,0
20240710,171700,15196110,7060,7060,7060,7060,0
20240710,171600,15196110,7060,7060,7060,7060,0
20240710,171500,15196110,7060,7060,7060,7060,0
20240710,171400,15196110,7060,7060,7060,7060,0
20240710,171300,15196110,7060,7060,7060,7060,0
20240710,171200,15196110,7060,7060,7060,7060,0
20240710,171100,15196110,7060,7060,7060,7060,0
20240710,171000,15196110,7060,7060,7060,7060,0
20240710,170900,15196110,7060,7060,7060,7060,0
20240710,170800,15196110,7060,7060,7060,7060,0
20240710,170700,15196110,7060,7060,7060,7060,0
20240710,170600,15196110,7060,7060,7060,7060,0
20240710,170500,15196110,7060,7060,7060,7060,100
20240710,170400,15196110,7060,7060,7060,7060,0
20240710,170300,15196110,7060,7060,7060,7060,0
20240710,170200,15196110,7060,7060,7060,7060,0
20240710,170100,15196110,7060,7060,7060,7060,0
20240710,170000,15196110,7060,7060,7060,7060,0
20240710,165900,15196110,7060,7060,7060,7060,0
20240710,165800,15196110,7060,7060,7060,7060,0
20240710,165700,15196110,7060,7060,7060,7060,0
20240710,165600,15196110,7060,7060,7060,7060,0
20240710,165500,15196110,7060,7060,7060,7060,0
20240710,165400,15196110,7060,7060,7060,7060,0
20240710,165300,15196110,7060,7060,7060,7060,0
20240710,165200,15196110,7060,7060,7060,7060,0
20240710,165100,15196110,7060,7060,7060,7060,0
20240710,165000,15196110,7060,7060,7060,7060,0
20240710,164900,15196110,7060,7060,7060,7060,0
20240710,164800,15196110,7060,7060,7060,7060,0
20240710,164700,15196110,7060,7060,7060,7060,0
20240710,164600,15196110,7060,7060,7060,7060,0
20240710,164500,15196110,7060,7060,7060,7060,0
20240710,164400,15196110,7060,7060,7060,7060,0
20240710,164300,15196110,7060,7060,7060,7060,0
20240710,164200,15196110,7060,7060,7060,7060,0
20240710,164100,15196110,7060,7060,7060,7060,0
20240710,164000,15196110,7060,7060,7060,7060,0
20240710,163900,15196110,7060,7060,7060,7060,0
20240710,163800,15196110,7060,7060,7060,7060,0
20240710,163700,15196110,7060,7060,7060,7060,0
20240710,163600,15196110,7060,7060,7060,7060,0
20240710,163500,15196110,7060,7060,7060,7060,100
20240710,163400,15196110,7060,7060,7060,7060,0
20240710,163300,15196110,7060,7060,7060,7060,0
20240710,163200,15196110,7060,7060,7060,7060,0
20240710,163100,15196110,7060,7060,7060,7060,0
20240710,163000,15196110,7060,7060,7060,7060,0
20240710,162900,15196110,7060,7060,7060,7060,0
20240710,162800,15196110,7060,7060,7060,7060,0
20240710,162700,15196110,7060,7060,7060,7060,0
20240710,162600,15196110,7060,7060,7060,7060,0
20240710,162500,15196110,7060,7060,7060,7060,0
20240710,162400,15196110,7060,7060,7060,7060,0
20240710,162300,15196110,7060,7060,7060,7060,0
20240710,162200,15196110,7060,7060,7060,7060,0
20240710,162100,15196110,7060,7060,7060,7060,0
20240710,162000,15196110,7060,7060,7060,7060,0
20240710,161900,15196110,7060,7060,7060,7060,0
20240710,161800,15196110,7060,7060,7060,7060,0
20240710,161700,15196110,7060,7060,7060,7060,0
20240710,161600,15196110,7060,7060,7060,7060,0
20240710,161500,15196110,7060,7060,7060,7060,0
20240710,161400,15196110,7060,7060,7060,7060,0
20240710,161300,15196110,7060,7060,7060,7060,0
20240710,161200,15196110,7060,7060,7060,7060,0
20240710,161100,15196110,7060,7060,7060,7060,0
20240710,161000,15196110,7060,7060,7060,7060,0
20240710,160900,15196110,7060,7060,7060,7060,0
20240710,160800,15196110,7060,7060,7060,7060,0
20240710,160700,15196110,7060,7060,7060,7060,0
20240710,160600,15196110,7060,7060,7060,7060,0
20240710,160500,15196110,7060,7060,7060,7060,100
20240710,160400,15196110,7060,7060,7060,7060,0
20240710,160300,15196110,7060,7060,7060,7060,0
20240710,160200,15196110,7060,7060,7060,7060,0
20240710,160100,15196110,7060,7060,7060,7060,0
20240710,160000,15196110,7060,7060,7060,7060,0
20240710,155900,15196110,7060,7060,7060,7060,0
20240710,155800,15196110,7060,7060,7060,7060,0
20240710,155700,15196110,7060,7060,7060,7060,0
20240710,155600,15196110,7060,7060,7060,7060,0
20240710,155500,15196110,7060,7060,7060,7060,0
20240710,155400,15196110,7060,7060,7060,7060,0
20240710,155300,15196110,7060,7060,7060,7060,0
20240710,155200,15196110,7060,7060,7060,7060,0
20240710,155100,15196110,7060,7060,7060,7060,0
20240710,155000,15196110,7060,7060,7060,7060,0
20240710,154900,15196110,7060,7060,7060,7060,0
20240710,154800,15196110,7060,7060,7060,7060,0
20240710,154700,15196110,7060,7060,7060,7060,0
20240710,154600,15196110,7060,7060,7060,7060,0
20240710,154500,15196110,7060,7060,7060,7060,0
20240710,154400,15196110,7060,7060,7060,7060,0
20240710,154300,15196110,7060,7060,7060,7060,0
20240710,154200,15196110,7060,7060,7060,7060,0
20240710,154100,15196110,7060,7060,7060,7060,0
20240710,154000,15196110,7060,7060,7060,7060,0
20240710,153900,15196110,7060,7060,7060,7060,0
20240710,153800,15196110,7060,7060,7060,7060,0
20240710,153700,15196110,7060,7060,7060,7060,0
20240710,153600,15196110,7060,7060,7060,7060,0
20240710,153500,15196110,7060,7060,7060,7060,100
20240710,153400,15196110,7060,7060,7060,7060,0
20240710,153300,15196110,7060,7060,7060,7060,0
20240710,153200,15196110,7060,7060,7060,7060,0
20240710,153100,15196110,7060,7060,7060,7060,0
20240710,153000,15196110,7060,7060,7060,7060,100
20240710,152900,14490110,6950,6950,6950,6950,0
20240710,152800,14490110,6950,6950,6950,6950,0
20240710,152700,14490110,6950,6950,6950,6950,0
20240710,152600,14490110,6950,6950,6950,6950,0
20240710,152500,14490110,6950,6950,6950,6950,0
20240710,152400,14490110,6950,6950,6950,6950,0
20240710,152300,14490110,6950,6950,6950,6950,0
20240710,152200,14490110,6950,6950,6950,6950,0
20240710,152100,14490110,6950,6950,6950,6950,0
20240710,152000,14490110,6950,6950,6950,6950,0
20240710,151900,14490110,6950,6950,6950,6950,0
20240710,151800,14490110,6950,6950,6950,6950,0
20240710,151700,14490110,6950,6950,6950,6950,0
20240710,151600,14490110,6950,6950,6950,6950,0
20240710,151500,14490110,6950,6950,6950,6950,0
20240710,151400,14490110,6950,6950,6950,6950,0
20240710,151300,14490110,6950,6950,6950,6950,0
20240710,151200,14490110,6950,6950,6950,6950,0
20240710,151100,14490110,6950,6950,6950,6950,0
20240710,151000,14490110,6950,6950,6950,6950,0
20240710,150900,14490110,6950,6950,6950,6950,0
20240710,150800,14490110,6950,6950,6950,6950,0
20240710,150700,14490110,6950,7020,7020,6950,118
20240710,150600,13668540,7050,7050,7050,7050,0
20240710,150500,13668540,7050,7050,7050,7050,0
20240710,150400,13668540,7050,7050,7050,7050,0
20240710,150300,13668540,7050,7050,7050,7050,0
20240710,150200,13668540,7050,7050,7050,7050,0
20240710,150100,13668540,7050,7050,7050,7050,0
20240710,150000,13668540,7050,7050,7050,7050,0
20240710,145900,13668540,7050,7050,7050,7050,0
20240710,145800,13668540,7050,7050,7050,7050,0
20240710,145700,13668540,7050,7050,7050,7050,0
20240710,145600,13668540,7050,7050,7050,7050,0
20240710,145500,13668540,7050,7050,7050,7050,0
20240710,145400,13668540,7050,7050,7050,7050,0
20240710,145300,13668540,7050,7050,7050,7050,0
20240710,145200,13668540,7050,7050,7050,7050,0
20240710,145100,13668540,7050,7050,7050,7050,0
20240710,145000,13668540,7050,7050,7050,7050,0
20240710,144900,13668540,7050,7050,7050,7050,0
20240710,144800,13668540,7050,7050,7050,7050,0
20240710,144700,13668540,7050,7050,7050,7050,0
20240710,144600,13668540,7050,7050,7050,7050,0
20240710,144500,13668540,7050,7050,7050,7050,0
20240710,144400,13668540,7050,7050,7050,7050,0
20240710,144300,13668540,7050,7050,7050,7050,0
20240710,144200,13668540,7050,7050,7050,7050,0
20240710,144100,13668540,7050,7050,7050,7050,0
20240710,144000,13668540,7050,7050,7050,7050,0
20240710,143900,13668540,7050,7050,7050,7050,0
20240710,143800,13668540,7050,7050,7050,7050,0
20240710,143700,13668540,7050,7050,7050,7050,0
20240710,143600,13668540,7050,7030,7050,7030,90
20240710,143500,13034480,7020,7020,7020,7020,0
20240710,143400,13034480,7020,7020,7020,7020,0
20240710,143300,13034480,7020,7020,7020,7020,0
20240710,143200,13034480,7020,7020,7020,7020,0
20240710,143100,13034480,7020,7020,7020,7020,0
20240710,143000,13034480,7020,7020,7020,7020,0
20240710,142900,13034480,7020,7020,7020,7020,0
20240710,142800,13034480,7020,7020,7020,7020,0
20240710,142700,13034480,7020,7020,7020,7020,0
20240710,142600,13034480,7020,7020,7020,7020,0
20240710,142500,13034480,7020,7020,7020,7020,0
20240710,142400,13034480,7020,7020,7020,7020,0
20240710,142300,13034480,7020,7010,7020,7010,9
20240710,142200,12971330,7000,7000,7000,7000,0
20240710,142100,12971330,7000,7000,7000,7000,0
20240710,142000,12971330,7000,7000,7000,7000,0
20240710,141900,12971330,7000,7000,7000,7000,0
20240710,141800,12971330,7000,7000,7000,7000,0
20240710,141700,12971330,7000,7000,7000,7000,0
20240710,141600,12971330,7000,7000,7000,7000,0
20240710,141500,12971330,7000,7000,7000,7000,0
20240710,141400,12971330,7000,7000,7000,7000,0
20240710,141300,12971330,7000,7000,7000,7000,1
20240710,141200,12964330,7020,7020,7020,7020,0
20240710,141100,12964330,7020,7020,7020,7020,0
20240710,141000,12964330,7020,7020,7020,7020,0
20240710,140900,12964330,7020,7020,7020,7020,1
20240710,140800,12957310,7030,7030,7030,7030,0
20240710,140700,12957310,7030,6970,7030,6970,4
20240710,140600,12929370,6960,6960,6960,6960,0
20240710,140500,12929370,6960,6960,6960,6960,0
20240710,140400,12929370,6960,6960,6960,6960,0
20240710,140300,12929370,6960,6960,6960,6960,0
20240710,140200,12929370,6960,6960,6960,6960,0
20240710,140100,12929370,6960,6970,6970,6960,38
20240710,140000,12664710,6980,6990,6990,6980,82
20240710,135900,12091710,7050,7050,7050,7050,0
20240710,135800,12091710,7050,7050,7050,7050,0
20240710,135700,12091710,7050,7050,7050,7050,0
20240710,135600,12091710,7050,7050,7050,7050,0
20240710,135500,12091710,7050,7050,7050,7050,0
20240710,135400,12091710,7050,7050,7050,7050,0
20240710,135300,12091710,7050,7050,7050,7050,0
20240710,135200,12091710,7050,7050,7050,7050,0
20240710,135100,12091710,7050,7050,7050,7050,0
20240710,135000,12091710,7050,7050,7050,7050,0
20240710,134900,12091710,7050,7050,7050,7050,0
20240710,134800,12091710,7050,7050,7050,7050,0
20240710,134700,12091710,7050,7050,7050,7050,0
20240710,134600,12091710,7050,7050,7050,7050,0
20240710,134500,12091710,7050,7050,7050,7050,0
20240710,134400,12091710,7050,7050,7050,7050,0
20240710,134300,12091710,7050,7050,7050,7050,0
20240710,134200,12091710,7050,7050,7050,7050,0
20240710,134100,12091710,7050,7050,7050,7050,0
20240710,134000,12091710,7050,7050,7050,7050,0
20240710,133900,12091710,7050,7050,7050,7050,0
20240710,133800,12091710,7050,7050,7050,7050,0
20240710,133700,12091710,7050,7050,7050,7050,0
20240710,133600,12091710,7050,6990,7050,6990,4
20240710,133500,12063690,6990,6990,6990,6990,0
20240710,133400,12063690,6990,6990,6990,6990,0
20240710,133300,12063690,6990,6990,6990,6990,0
20240710,133200,12063690,6990,6990,6990,6990,2
20240710,133100,12049710,7050,7050,7050,7050,0
20240710,133000,12049710,7050,7050,7050,7050,0
20240710,132900,12049710,7050,7050,7050,7050,0
20240710,132800,12049710,7050,7050,7050,7050,0
20240710,132700,12049710,7050,7050,7050,7050,0
20240710,132600,12049710,7050,7050,7050,7050,0
20240710,132500,12049710,7050,7050,7050,7050,0
20240710,132400,12049710,7050,7050,7050,7050,0
20240710,132300,12049710,7050,7050,7050,7050,0
20240710,132200,12049710,7050,7050,7050,7050,0
20240710,132100,12049710,7050,7050,7050,7050,0
20240710,132000,12049710,7050,7050,7050,7050,0
20240710,131900,12049710,7050,7050,7050,7050,0
20240710,131800,12049710,7050,7050,7050,7050,0
20240710,131700,12049710,7050,7050,7050,7050,0
20240710,131600,12049710,7050,7050,7050,7050,0
20240710,131500,12049710,7050,7050,7050,7050,0
20240710,131400,12049710,7050,7050,7050,7050,0
20240710,131300,12049710,7050,7050,7050,7050,0
20240710,131200,12049710,7050,7050,7050,7050,0
20240710,131100,12049710,7050,7050,7050,7050,1
20240710,131000,12042660,7060,7060,7060,7060,0
20240710,130900,12042660,7060,7060,7060,7060,0
20240710,130800,12042660,7060,7060,7060,7060,0
20240710,130700,12042660,7060,7060,7060,7060,0
20240710,130600,12042660,7060,7060,7060,7060,0
20240710,130500,12042660,7060,7060,7060,7060,0
20240710,130400,12042660,7060,7060,7060,7060,0
20240710,130300,12042660,7060,7060,7060,7060,0
20240710,130200,12042660,7060,7060,7060,7060,0
20240710,130100,12042660,7060,7060,7060,7060,0
20240710,130000,12042660,7060,7060,7060,7060,0
20240710,125900,12042660,7060,7060,7060,7060,0
20240710,125800,12042660,7060,7060,7060,7060,0
20240710,125700,12042660,7060,7060,7060,7060,0
20240710,125600,12042660,7060,7060,7060,7060,0
20240710,125500,12042660,7060,7060,7060,7060,0
20240710,125400,12042660,7060,7060,7060,7060,0
20240710,125300,12042660,7060,7060,7060,7060,0
20240710,125200,12042660,7060,7060,7060,7060,0
20240710,125100,12042660,7060,7060,7060,7060,0
20240710,125000,12042660,7060,7060,7060,7060,0
20240710,124900,12042660,7060,7060,7060,7060,0
20240710,124800,12042660,7060,7060,7060,7060,0
20240710,124700,12042660,7060,7060,7060,7060,0
20240710,124600,12042660,7060,7060,7060,7060,0
20240710,124500,12042660,7060,7060,7060,7060,0
20240710,124400,12042660,7060,7060,7060,7060,0
20240710,124300,12042660,7060,7060,7060,7060,0
20240710,124200,12042660,7060,7060,7060,7060,0
20240710,124100,12042660,7060,7060,7060,7060,0
20240710,124000,12042660,7060,7060,7060,7060,0
20240710,123900,12042660,7060,7060,7060,7060,0
20240710,123800,12042660,7060,7060,7060,7060,0
20240710,123700,12042660,7060,7060,7060,7060,0
20240710,123600,12042660,7060,7060,7060,7060,0
20240710,123500,12042660,7060,7060,7060,7060,0
20240710,123400,12042660,7060,7060,7060,7060,0
20240710,123300,12042660,7060,7060,7060,7060,0
20240710,123200,12042660,7060,7060,7060,7060,0
20240710,123100,12042660,7060,7060,7060,7060,0
20240710,123000,12042660,7060,7060,7060,7060,0
20240710,122900,12042660,7060,7060,7060,7060,0
20240710,122800,12042660,7060,7060,7060,7060,0
20240710,122700,12042660,7060,7060,7060,7060,0
20240710,122600,12042660,7060,7060,7060,7060,0
20240710,122500,12042660,7060,7060,7060,7060,0
20240710,122400,12042660,7060,7060,7060,7060,0
20240710,122300,12042660,7060,7060,7060,7060,0
20240710,122200,12042660,7060,7060,7060,7060,1
20240710,122100,12035600,7050,7050,7050,7050,0
20240710,122000,12035600,7050,7050,7050,7050,0
20240710,121900,12035600,7050,7050,7050,7050,0
20240710,121800,12035600,7050,7050,7050,7050,0
20240710,121700,12035600,7050,7050,7050,7050,10
20240710,121600,11965100,7060,7060,7060,7060,0
20240710,121500,11965100,7060,7060,7060,7060,0
20240710,121400,11965100,7060,7060,7060,7060,0
20240710,121300,11965100,7060,7060,7060,7060,0
20240710,121200,11965100,7060,7060,7060,7060,0
20240710,121100,11965100,7060,7060,7060,7060,0
20240710,121000,11965100,7060,7060,7060,7060,0
20240710,120900,11965100,7060,7060,7060,7060,0
20240710,120800,11965100,7060,7060,7060,7060,0
20240710,120700,11965100,7060,7060,7060,7060,0
20240710,120600,11965100,7060,7060,7060,7060,0
20240710,120500,11965100,7060,7060,7060,7060,0
20240710,120400,11965100,7060,7060,7060,7060,0
20240710,120300,11965100,7060,7060,7060,7060,16
20240710,120200,11852140,7050,7040,7050,7040,84
20240710,120100,11260330,7040,7040,7040,7040,50
20240710,120000,10908330,7040,7040,7040,7040,0
20240710,115900,10908330,7040,7040,7040,7040,0
20240710,115800,10908330,7040,7040,7040,7040,0
20240710,115700,10908330,7040,7040,7040,7040,0
20240710,115600,10908330,7040,7040,7040,7040,0
20240710,115500,10908330,7040,7040,7040,7040,0
20240710,115400,10908330,7040,7040,7040,7040,0
20240710,115300,10908330,7040,7040,7040,7040,0
20240710,115200,10908330,7040,7040,7040,7040,0
20240710,115100,10908330,7040,7040,7040,7040,0
20240710,115000,10908330,7040,7040,7040,7040,0
20240710,114900,10908330,7040,7040,7040,7040,0
20240710,114800,10908330,7040,7040,7040,7040,0
20240710,114700,10908330,7040,7040,7040,7040,0
20240710,114600,10908330,7040,7040,7040,7040,0
20240710,114500,10908330,7040,7040,7040,7040,0
20240710,114400,10908330,7040,7040,7040,7040,0
20240710,114300,10908330,7040,7040,7040,7040,0
20240710,114200,10908330,7040,7040,7040,7040,0
20240710,114100,10908330,7040,7040,7040,7040,0
20240710,114000,10908330,7040,7040,7040,7040,0
20240710,113900,10908330,7040,7040,7040,7040,0
20240710,113800,10908330,7040,7040,7040,7040,0
20240710,113700,10908330,7040,7040,7040,7040,0
20240710,113600,10908330,7040,7040,7040,7040,0
20240710,113500,10908330,7040,7040,7040,7040,0
20240710,113400,10908330,7040,7040,7040,7040,0
20240710,113300,10908330,7040,7040,7040,7040,0
20240710,113200,10908330,7040,7040,7040,7040,0
20240710,113100,10908330,7040,7040,7040,7040,0
20240710,113000,10908330,7040,7040,7040,7040,0
20240710,112900,10908330,7040,7040,7040,7040,0
20240710,112800,10908330,7040,7040,7040,7040,0
20240710,112700,10908330,7040,7040,7040,7040,0
20240710,112600,10908330,7040,7040,7040,7040,0
20240710,112500,10908330,7040,7040,7040,7040,0
20240710,112400,10908330,7040,7040,7040,7040,0
20240710,112300,10908330,7040,7040,7040,7040,0
20240710,112200,10908330,7040,7040,7040,7040,0
20240710,112100,10908330,7040,7040,7040,7040,0
20240710,112000,10908330,7040,7040,7040,7040,0
20240710,111900,10908330,7040,7040,7040,7040,0
20240710,111800,10908330,7040,7040,7040,7040,0
20240710,111700,10908330,7040,7040,7040,7040,0
20240710,111600,10908330,7040,7040,7040,7040,0
20240710,111500,10908330,7040,7040,7040,7040,0
20240710,111400,10908330,7040,7030,7040,7030,4
20240710,111300,10880200,7030,7030,7030,7030,0
20240710,111200,10880200,7030,7030,7030,7030,0
20240710,111100,10880200,7030,7030,7030,7030,0
20240710,111000,10880200,7030,7030,7030,7030,0
20240710,110900,10880200,7030,7030,7030,7030,0
20240710,110800,10880200,7030,7030,7030,7030,0
20240710,110700,10880200,7030,7030,7030,7030,0
20240710,110600,10880200,7030,7030,7030,7030,0
20240710,110500,10880200,7030,7030,7030,7030,0
20240710,110400,10880200,7030,7030,7030,7030,0
20240710,110300,10880200,7030,7030,7030,7030,0
20240710,110200,10880200,7030,7030,7030,7030,0
20240710,110100,10880200,7030,7030,7030,7030,7
20240710,110000,10830990,7040,7040,7040,7040,0
20240710,105900,10830990,7040,7040,7040,7040,0
20240710,105800,10830990,7040,7040,7040,7040,0
20240710,105700,10830990,7040,7040,7040,7040,0
20240710,105600,10830990,7040,7040,7040,7040,0
20240710,105500,10830990,7040,7040,7040,7040,0
20240710,105400,10830990,7040,7040,7040,7040,0
20240710,105300,10830990,7040,7040,7040,7040,0
20240710,105200,10830990,7040,7040,7040,7040,0
20240710,105100,10830990,7040,7040,7040,7040,0
20240710,105000,10830990,7040,7040,7040,7040,0
20240710,104900,10830990,7040,7040,7040,7040,0
20240710,104800,10830990,7040,7040,7040,7040,0
20240710,104700,10830990,7040,7040,7040,7040,0
20240710,104600,10830990,7040,7040,7040,7040,0
20240710,104500,10830990,7040,7040,7040,7040,0
20240710,104400,10830990,7040,7040,7040,7040,0
20240710,104300,10830990,7040,7040,7040,7040,0
20240710,104200,10830990,7040,7040,7040,7040,0
20240710,104100,10830990,7040,7040,7040,7040,0
20240710,104000,10830990,7040,7040,7040,7040,0
20240710,103900,10830990,7040,7040,7040,7040,0
20240710,103800,10830990,7040,7040,7040,7040,0
20240710,103700,10830990,7040,7040,7040,7040,0
20240710,103600,10830990,7040,7040,7040,7040,0
20240710,103500,10830990,7040,7040,7040,7040,0
20240710,103400,10830990,7040,7040,7040,7040,0
20240710,103300,10830990,7040,7040,7040,7040,0
20240710,103200,10830990,7040,7040,7040,7040,0
20240710,103100,10830990,7040,7040,7040,7040,0
20240710,103000,10830990,7040,7040,7040,7040,0
20240710,102900,10830990,7040,7040,7040,7040,0
20240710,102800,10830990,7040,7040,7040,7040,0
20240710,102700,10830990,7040,7040,7040,7040,0
20240710,102600,10830990,7040,7040,7040,7040,0
20240710,102500,10830990,7040,7040,7040,7040,0
20240710,102400,10830990,7040,7040,7040,7040,0
20240710,102300,10830990,7040,7040,7040,7040,0
20240710,102200,10830990,7040,7040,7040,7040,0
20240710,102100,10830990,7040,7040,7040,7040,0
20240710,102000,10830990,7040,7040,7040,7040,0
20240710,101900,10830990,7040,7040,7040,7040,0
20240710,101800,10830990,7040,7040,7040,7040,0
20240710,101700,10830990,7040,7040,7040,7040,0
20240710,101600,10830990,7040,7040,7040,7040,0
20240710,101500,10830990,7040,7040,7040,7040,0
20240710,101400,10830990,7040,7040,7040,7040,0
20240710,101300,10830990,7040,7040,7040,7040,0
20240710,101200,10830990,7040,7040,7040,7040,0
20240710,101100,10830990,7040,7040,7040,7040,0
20240710,101000,10830990,7040,7040,7040,7040,0
20240710,100900,10830990,7040,7040,7040,7040,0
20240710,100800,10830990,7040,7040,7040,7040,0
20240710,100700,10830990,7040,7040,7040,7040,0
20240710,100600,10830990,7040,7040,7040,7040,0
20240710,100500,10830990,7040,7040,7040,7040,0
20240710,100400,10830990,7040,7040,7040,7040,0
20240710,100300,10830990,7040,7040,7040,7040,0
20240710,100200,10830990,7040,7040,7040,7040,0
20240710,100100,10830990,7040,7040,7040,7040,0
20240710,100000,10830990,7040,7040,7040,7040,3
20240710,095900,10809870,7040,7040,7040,7040,0
20240710,095800,10809870,7040,7040,7040,7040,477
20240710,095700,7451790,7030,7030,7030,7030,3
20240710,095600,7430700,7030,7030,7030,7030,3
20240710,095500,7409610,7030,7030,7030,7030,0
20240710,095400,7409610,7030,7030,7030,7030,1050
20240710,095300,28110,7040,7040,7040,7040,0
20240710,095200,28110,7040,7040,7040,7040,0
20240710,095100,28110,7040,7040,7040,7040,0
20240710,095000,28110,7040,7040,7040,7040,0
20240710,094900,28110,7040,7040,7040,7040,0
20240710,094800,28110,7040,7040,7040,7040,1
20240710,094700,21070,7050,7050,7050,7050,0
20240710,094600,21070,7050,7050,7050,7050,0
20240710,094500,21070,7050,7050,7050,7050,0
20240710,094400,21070,7050,7050,7050,7050,0
20240710,094300,21070,7050,7050,7050,7050,0
20240710,094200,21070,7050,7050,7050,7050,0
20240710,094100,21070,7050,7050,7050,7050,0
20240710,094000,21070,7050,7050,7050,7050,0
20240710,093900,21070,7050,7050,7050,7050,0
20240710,093800,21070,7050,7050,7050,7050,0
20240710,093700,21070,7050,7050,7050,7050,0
20240710,093600,21070,7050,7050,7050,7050,0
20240710,093500,21070,7050,7050,7050,7050,0
20240710,093400,21070,7050,7050,7050,7050,0
20240710,093300,21070,7050,7050,7050,7050,0
20240710,093200,21070,7050,7050,7050,7050,0
20240710,093100,21070,7050,7050,7050,7050,0
20240710,093000,21070,7050,7050,7050,7050,0
20240710,092900,21070,7050,7050,7050,7050,0
20240710,092800,21070,7050,7050,7050,7050,0
20240710,092700,21070,7050,7050,7050,7050,0
20240710,092600,21070,7050,7050,7050,7050,0
20240710,092500,21070,7050,6960,7050,6960,2
20240710,092400,7060,7060,7060,7060,7060,0
20240710,092300,7060,7060,7060,7060,7060,0
20240710,092200,7060,7060,7060,7060,7060,0
20240710,092100,7060,7060,7060,7060,7060,0
20240710,092000,7060,7060,7060,7060,7060,0
20240710,091900,7060,7060,7060,7060,7060,0
20240710,091800,7060,7060,7060,7060,7060,0
20240710,091700,7060,7060,7060,7060,7060,0
20240710,091600,7060,7060,7060,7060,7060,0
20240710,091500,7060,7060,7060,7060,7060,0
20240710,091400,7060,7060,7060,7060,7060,0
20240710,091300,7060,7060,7060,7060,7060,0
20240710,091200,7060,7060,7060,7060,7060,0
20240710,091100,7060,7060,7060,7060,7060,0
20240710,091000,7060,7060,7060,7060,7060,0
20240710,090900,7060,7060,7060,7060,7060,0
20240710,090800,7060,7060,7060,7060,7060,0
20240710,090700,7060,7060,7060,7060,7060,0
20240710,090600,7060,7060,7060,7060,7060,0
20240710,090500,7060,7060,7060,7060,7060,0
20240710,090400,7060,7060,7060,7060,7060,0
20240710,090300,7060,7060,7060,7060,7060,0
20240710,090200,7060,7060,7060,7060,7060,0
20240710,090100,7060,7060,7060,7060,7060,0
20240710,090000,7060,7060,7060,7060,7060,1