KissMeData/036670/min/candle-20240711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,192300,67237750,7120,7120,7120,7120,100
20240711,192200,67237750,7120,7120,7120,7120,0
20240711,192100,67237750,7120,7120,7120,7120,0
20240711,192000,67237750,7120,7120,7120,7120,0
20240711,191900,67237750,7120,7120,7120,7120,0
20240711,191800,67237750,7120,7120,7120,7120,0
20240711,191700,67237750,7120,7120,7120,7120,0
20240711,191600,67237750,7120,7120,7120,7120,0
20240711,191500,67237750,7120,7120,7120,7120,0
20240711,191400,67237750,7120,7120,7120,7120,0
20240711,191300,67237750,7120,7120,7120,7120,0
20240711,191200,67237750,7120,7120,7120,7120,0
20240711,191100,67237750,7120,7120,7120,7120,0
20240711,191000,67237750,7120,7120,7120,7120,0
20240711,190900,67237750,7120,7120,7120,7120,0
20240711,190800,67237750,7120,7120,7120,7120,0
20240711,190700,67237750,7120,7120,7120,7120,0
20240711,190600,67237750,7120,7120,7120,7120,0
20240711,190500,67237750,7120,7120,7120,7120,0
20240711,190400,67237750,7120,7120,7120,7120,0
20240711,190300,67237750,7120,7120,7120,7120,0
20240711,190200,67237750,7120,7120,7120,7120,0
20240711,190100,67237750,7120,7120,7120,7120,0
20240711,190000,67237750,7120,7120,7120,7120,0
20240711,185900,67237750,7120,7120,7120,7120,0
20240711,185800,67237750,7120,7120,7120,7120,0
20240711,185700,67237750,7120,7120,7120,7120,0
20240711,185600,67237750,7120,7120,7120,7120,0
20240711,185500,67237750,7120,7120,7120,7120,0
20240711,185400,67237750,7120,7120,7120,7120,0
20240711,185300,67237750,7120,7120,7120,7120,100
20240711,185200,67237750,7120,7120,7120,7120,0
20240711,185100,67237750,7120,7120,7120,7120,0
20240711,185000,67237750,7120,7120,7120,7120,0
20240711,184900,67237750,7120,7120,7120,7120,0
20240711,184800,67237750,7120,7120,7120,7120,0
20240711,184700,67237750,7120,7120,7120,7120,0
20240711,184600,67237750,7120,7120,7120,7120,0
20240711,184500,67237750,7120,7120,7120,7120,0
20240711,184400,67237750,7120,7120,7120,7120,0
20240711,184300,67237750,7120,7120,7120,7120,0
20240711,184200,67237750,7120,7120,7120,7120,0
20240711,184100,67237750,7120,7120,7120,7120,0
20240711,184000,67237750,7120,7120,7120,7120,0
20240711,183900,67237750,7120,7120,7120,7120,0
20240711,183800,67237750,7120,7120,7120,7120,0
20240711,183700,67237750,7120,7120,7120,7120,0
20240711,183600,67237750,7120,7120,7120,7120,0
20240711,183500,67237750,7120,7120,7120,7120,0
20240711,183400,67237750,7120,7120,7120,7120,0
20240711,183300,67237750,7120,7120,7120,7120,0
20240711,183200,67237750,7120,7120,7120,7120,0
20240711,183100,67237750,7120,7120,7120,7120,0
20240711,183000,67237750,7120,7120,7120,7120,0
20240711,182900,67237750,7120,7120,7120,7120,0
20240711,182800,67237750,7120,7120,7120,7120,0
20240711,182700,67237750,7120,7120,7120,7120,0
20240711,182600,67237750,7120,7120,7120,7120,0
20240711,182500,67237750,7120,7120,7120,7120,0
20240711,182400,67237750,7120,7120,7120,7120,0
20240711,182300,67237750,7120,7120,7120,7120,100
20240711,182200,67237750,7120,7120,7120,7120,0
20240711,182100,67237750,7120,7120,7120,7120,0
20240711,182000,67237750,7120,7120,7120,7120,0
20240711,181900,67237750,7120,7120,7120,7120,0
20240711,181800,67237750,7120,7120,7120,7120,0
20240711,181700,67237750,7120,7120,7120,7120,0
20240711,181600,67237750,7120,7120,7120,7120,0
20240711,181500,67237750,7120,7120,7120,7120,0
20240711,181400,67237750,7120,7120,7120,7120,0
20240711,181300,67237750,7120,7120,7120,7120,0
20240711,181200,67237750,7120,7120,7120,7120,0
20240711,181100,67237750,7120,7120,7120,7120,0
20240711,181000,67237750,7120,7120,7120,7120,0
20240711,180900,67237750,7120,7120,7120,7120,0
20240711,180800,67237750,7120,7120,7120,7120,0
20240711,180700,67237750,7120,7120,7120,7120,0
20240711,180600,67237750,7120,7120,7120,7120,0
20240711,180500,67237750,7120,7120,7120,7120,0
20240711,180400,67237750,7120,7120,7120,7120,0
20240711,180300,67237750,7120,7120,7120,7120,0
20240711,180200,67237750,7120,7120,7120,7120,0
20240711,180100,67237750,7120,7120,7120,7120,0
20240711,180000,67237750,7120,7120,7120,7120,0
20240711,175900,67237750,7120,7120,7120,7120,0
20240711,175800,67237750,7120,7120,7120,7120,0
20240711,175700,67237750,7120,7120,7120,7120,0
20240711,175600,67237750,7120,7120,7120,7120,0
20240711,175500,67237750,7120,7120,7120,7120,0
20240711,175400,67237750,7120,7120,7120,7120,0
20240711,175300,67237750,7120,7120,7120,7120,100
20240711,175200,67237750,7120,7120,7120,7120,0
20240711,175100,67237750,7120,7120,7120,7120,0
20240711,175000,67237750,7120,7120,7120,7120,0
20240711,174900,67237750,7120,7120,7120,7120,0
20240711,174800,67237750,7120,7120,7120,7120,0
20240711,174700,67237750,7120,7120,7120,7120,0
20240711,174600,67237750,7120,7120,7120,7120,0
20240711,174500,67237750,7120,7120,7120,7120,0
20240711,174400,67237750,7120,7120,7120,7120,0
20240711,174300,67237750,7120,7120,7120,7120,0
20240711,174200,67237750,7120,7120,7120,7120,0
20240711,174100,67237750,7120,7120,7120,7120,0
20240711,174000,67237750,7120,7120,7120,7120,0
20240711,173900,67237750,7120,7120,7120,7120,0
20240711,173800,67237750,7120,7120,7120,7120,0
20240711,173700,67237750,7120,7120,7120,7120,0
20240711,173600,67237750,7120,7120,7120,7120,0
20240711,173500,67237750,7120,7120,7120,7120,0
20240711,173400,67237750,7120,7120,7120,7120,0
20240711,173300,67237750,7120,7120,7120,7120,0
20240711,173200,67237750,7120,7120,7120,7120,0
20240711,173100,67237750,7120,7120,7120,7120,0
20240711,173000,67237750,7120,7120,7120,7120,0
20240711,172900,67237750,7120,7120,7120,7120,0
20240711,172800,67237750,7120,7120,7120,7120,0
20240711,172700,67237750,7120,7120,7120,7120,0
20240711,172600,67237750,7120,7120,7120,7120,0
20240711,172500,67237750,7120,7120,7120,7120,0
20240711,172400,67237750,7120,7120,7120,7120,0
20240711,172300,67237750,7120,7120,7120,7120,100
20240711,172200,67237750,7120,7120,7120,7120,0
20240711,172100,67237750,7120,7120,7120,7120,0
20240711,172000,67237750,7120,7120,7120,7120,0
20240711,171900,67237750,7120,7120,7120,7120,0
20240711,171800,67237750,7120,7120,7120,7120,0
20240711,171700,67237750,7120,7120,7120,7120,0
20240711,171600,67237750,7120,7120,7120,7120,0
20240711,171500,67237750,7120,7120,7120,7120,0
20240711,171400,67237750,7120,7120,7120,7120,0
20240711,171300,67237750,7120,7120,7120,7120,0
20240711,171200,67237750,7120,7120,7120,7120,0
20240711,171100,67237750,7120,7120,7120,7120,0
20240711,171000,67237750,7120,7120,7120,7120,0
20240711,170900,67237750,7120,7120,7120,7120,0
20240711,170800,67237750,7120,7120,7120,7120,0
20240711,170700,67237750,7120,7120,7120,7120,0
20240711,170600,67237750,7120,7120,7120,7120,0
20240711,170500,67237750,7120,7120,7120,7120,0
20240711,170400,67237750,7120,7120,7120,7120,0
20240711,170300,67237750,7120,7120,7120,7120,0
20240711,170200,67237750,7120,7120,7120,7120,0
20240711,170100,67237750,7120,7120,7120,7120,0
20240711,170000,67237750,7120,7120,7120,7120,0
20240711,165900,67237750,7120,7120,7120,7120,0
20240711,165800,67237750,7120,7120,7120,7120,0
20240711,165700,67237750,7120,7120,7120,7120,0
20240711,165600,67237750,7120,7120,7120,7120,0
20240711,165500,67237750,7120,7120,7120,7120,0
20240711,165400,67237750,7120,7120,7120,7120,0
20240711,165300,67237750,7120,7120,7120,7120,100
20240711,165200,67237750,7120,7120,7120,7120,0
20240711,165100,67237750,7120,7120,7120,7120,0
20240711,165000,67237750,7120,7120,7120,7120,0
20240711,164900,67237750,7120,7120,7120,7120,0
20240711,164800,67237750,7120,7120,7120,7120,0
20240711,164700,67237750,7120,7120,7120,7120,0
20240711,164600,67237750,7120,7120,7120,7120,0
20240711,164500,67237750,7120,7120,7120,7120,0
20240711,164400,67237750,7120,7120,7120,7120,0
20240711,164300,67237750,7120,7120,7120,7120,0
20240711,164200,67237750,7120,7120,7120,7120,0
20240711,164100,67237750,7120,7120,7120,7120,0
20240711,164000,67237750,7120,7120,7120,7120,0
20240711,163900,67237750,7120,7120,7120,7120,0
20240711,163800,67237750,7120,7120,7120,7120,0
20240711,163700,67237750,7120,7120,7120,7120,0
20240711,163600,67237750,7120,7120,7120,7120,0
20240711,163500,67237750,7120,7120,7120,7120,0
20240711,163400,67237750,7120,7120,7120,7120,0
20240711,163300,67237750,7120,7120,7120,7120,0
20240711,163200,67237750,7120,7120,7120,7120,0
20240711,163100,67237750,7120,7120,7120,7120,0
20240711,163000,67237750,7120,7120,7120,7120,0
20240711,162900,67237750,7120,7120,7120,7120,0
20240711,162800,67237750,7120,7120,7120,7120,0
20240711,162700,67237750,7120,7120,7120,7120,0
20240711,162600,67237750,7120,7120,7120,7120,0
20240711,162500,67237750,7120,7120,7120,7120,0
20240711,162400,67237750,7120,7120,7120,7120,0
20240711,162300,67237750,7120,7120,7120,7120,100
20240711,162200,67237750,7120,7120,7120,7120,0
20240711,162100,67237750,7120,7120,7120,7120,0
20240711,162000,67237750,7120,7120,7120,7120,0
20240711,161900,67237750,7120,7120,7120,7120,0
20240711,161800,67237750,7120,7120,7120,7120,0
20240711,161700,67237750,7120,7120,7120,7120,0
20240711,161600,67237750,7120,7120,7120,7120,0
20240711,161500,67237750,7120,7120,7120,7120,0
20240711,161400,67237750,7120,7120,7120,7120,0
20240711,161300,67237750,7120,7120,7120,7120,0
20240711,161200,67237750,7120,7120,7120,7120,0
20240711,161100,67237750,7120,7120,7120,7120,0
20240711,161000,67237750,7120,7120,7120,7120,0
20240711,160900,67237750,7120,7120,7120,7120,0
20240711,160800,67237750,7120,7120,7120,7120,0
20240711,160700,67237750,7120,7120,7120,7120,0
20240711,160600,67237750,7120,7120,7120,7120,0
20240711,160500,67237750,7120,7120,7120,7120,0
20240711,160400,67237750,7120,7120,7120,7120,0
20240711,160300,67237750,7120,7120,7120,7120,0
20240711,160200,67237750,7120,7120,7120,7120,0
20240711,160100,67237750,7120,7120,7120,7120,0
20240711,160000,67237750,7120,7120,7120,7120,0
20240711,155900,67237750,7120,7120,7120,7120,0
20240711,155800,67237750,7120,7120,7120,7120,0
20240711,155700,67237750,7120,7120,7120,7120,0
20240711,155600,67237750,7120,7120,7120,7120,0
20240711,155500,67237750,7120,7120,7120,7120,0
20240711,155400,67237750,7120,7120,7120,7120,0
20240711,155300,67237750,7120,7120,7120,7120,100
20240711,155200,67237750,7120,7120,7120,7120,0
20240711,155100,67237750,7120,7120,7120,7120,0
20240711,155000,67237750,7120,7120,7120,7120,0
20240711,154900,67237750,7120,7120,7120,7120,0
20240711,154800,67237750,7120,7120,7120,7120,0
20240711,154700,67237750,7120,7120,7120,7120,0
20240711,154600,67237750,7120,7120,7120,7120,0
20240711,154500,67237750,7120,7120,7120,7120,0
20240711,154400,67237750,7120,7120,7120,7120,0
20240711,154300,67237750,7120,7120,7120,7120,0
20240711,154200,67237750,7120,7120,7120,7120,0
20240711,154100,67237750,7120,7120,7120,7120,0
20240711,154000,67237750,7120,7120,7120,7120,0
20240711,153900,67237750,7120,7120,7120,7120,0
20240711,153800,67237750,7120,7120,7120,7120,0
20240711,153700,67237750,7120,7120,7120,7120,0
20240711,153600,67237750,7120,7120,7120,7120,0
20240711,153500,67237750,7120,7120,7120,7120,0
20240711,153400,67237750,7120,7120,7120,7120,0
20240711,153300,67237750,7120,7120,7120,7120,0
20240711,153200,67237750,7120,7120,7120,7120,0
20240711,153100,67237750,7120,7120,7120,7120,0
20240711,153000,67237750,7120,7120,7120,7120,100
20240711,152900,66525750,7180,7180,7180,7180,0
20240711,152800,66525750,7180,7180,7180,7180,0
20240711,152700,66525750,7180,7180,7180,7180,0
20240711,152600,66525750,7180,7180,7180,7180,0
20240711,152500,66525750,7180,7180,7180,7180,0
20240711,152400,66525750,7180,7180,7180,7180,0
20240711,152300,66525750,7180,7180,7180,7180,0
20240711,152200,66525750,7180,7180,7180,7180,0
20240711,152100,66525750,7180,7180,7180,7180,0
20240711,152000,66525750,7180,7180,7180,7180,0
20240711,151900,66525750,7180,7180,7180,7180,0
20240711,151800,66525750,7180,7180,7180,7180,0
20240711,151700,66525750,7180,7180,7180,7180,0
20240711,151600,66525750,7180,7180,7180,7180,0
20240711,151500,66525750,7180,7180,7180,7180,0
20240711,151400,66525750,7180,7180,7180,7180,0
20240711,151300,66525750,7180,7180,7180,7180,0
20240711,151200,66525750,7180,7160,7180,7160,177
20240711,151100,65257170,7160,7160,7160,7160,0
20240711,151000,65257170,7160,7160,7160,7160,0
20240711,150900,65257170,7160,7160,7160,7160,10
20240711,150800,65185570,7160,7160,7160,7160,0
20240711,150700,65185570,7160,7160,7160,7160,0
20240711,150600,65185570,7160,7160,7160,7160,0
20240711,150500,65185570,7160,7160,7160,7160,0
20240711,150400,65185570,7160,7160,7160,7160,0
20240711,150300,65185570,7160,7160,7160,7160,1
20240711,150200,65178410,7160,7150,7160,7150,12
20240711,150100,65092530,7130,7130,7130,7130,0
20240711,150000,65092530,7130,7130,7130,7130,64
20240711,145900,64636210,7130,7130,7130,7130,100
20240711,145800,63923210,7130,7130,7130,7130,0
20240711,145700,63923210,7130,7130,7130,7130,0
20240711,145600,63923210,7130,7130,7130,7130,0
20240711,145500,63923210,7130,7130,7130,7130,0
20240711,145400,63923210,7130,7130,7130,7130,0
20240711,145300,63923210,7130,7130,7130,7130,5
20240711,145200,63887560,7120,7120,7120,7120,52
20240711,145100,63517320,7120,7120,7120,7120,196
20240711,145000,62121800,7110,7110,7110,7110,16
20240711,144900,62008040,7120,7120,7120,7120,0
20240711,144800,62008040,7120,7120,7120,7120,0
20240711,144700,62008040,7120,7120,7120,7120,0
20240711,144600,62008040,7120,7120,7120,7120,0
20240711,144500,62008040,7120,7120,7120,7120,0
20240711,144400,62008040,7120,7120,7120,7120,0
20240711,144300,62008040,7120,7120,7120,7120,0
20240711,144200,62008040,7120,7120,7120,7120,0
20240711,144100,62008040,7120,7120,7120,7120,0
20240711,144000,62008040,7120,7120,7120,7120,1
20240711,143900,62000920,7130,7130,7130,7130,0
20240711,143800,62000920,7130,7130,7130,7130,0
20240711,143700,62000920,7130,7130,7130,7130,0
20240711,143600,62000920,7130,7130,7130,7130,0
20240711,143500,62000920,7130,7130,7130,7130,0
20240711,143400,62000920,7130,7130,7130,7130,0
20240711,143300,62000920,7130,7130,7130,7130,0
20240711,143200,62000920,7130,7130,7130,7130,0
20240711,143100,62000920,7130,7130,7130,7130,0
20240711,143000,62000920,7130,7130,7130,7130,0
20240711,142900,62000920,7130,7130,7130,7130,0
20240711,142800,62000920,7130,7130,7130,7130,1
20240711,142700,61993790,7090,7090,7090,7090,0
20240711,142600,61993790,7090,7090,7090,7090,0
20240711,142500,61993790,7090,7090,7090,7090,0
20240711,142400,61993790,7090,7090,7090,7090,0
20240711,142300,61993790,7090,7090,7090,7090,0
20240711,142200,61993790,7090,7110,7110,7090,150
20240711,142100,60928020,7140,7140,7140,7140,0
20240711,142000,60928020,7140,7140,7140,7140,0
20240711,141900,60928020,7140,7140,7140,7140,0
20240711,141800,60928020,7140,7140,7140,7140,0
20240711,141700,60928020,7140,7140,7140,7140,0
20240711,141600,60928020,7140,7140,7140,7140,0
20240711,141500,60928020,7140,7140,7140,7140,0
20240711,141400,60928020,7140,7140,7140,7140,0
20240711,141300,60928020,7140,7140,7140,7140,0
20240711,141200,60928020,7140,7140,7140,7140,0
20240711,141100,60928020,7140,7140,7140,7140,0
20240711,141000,60928020,7140,7140,7140,7140,0
20240711,140900,60928020,7140,7130,7140,7130,145
20240711,140800,59894150,7140,7140,7140,7140,0
20240711,140700,59894150,7140,7140,7140,7140,0
20240711,140600,59894150,7140,7140,7140,7140,0
20240711,140500,59894150,7140,7140,7140,7140,0
20240711,140400,59894150,7140,7140,7140,7140,0
20240711,140300,59894150,7140,7140,7140,7140,0
20240711,140200,59894150,7140,7140,7140,7140,14
20240711,140100,59794190,7080,7080,7080,7080,0
20240711,140000,59794190,7080,7080,7080,7080,0
20240711,135900,59794190,7080,7080,7080,7080,0
20240711,135800,59794190,7080,7150,7150,7080,1097
20240711,135700,52004360,7170,7170,7170,7170,0
20240711,135600,52004360,7170,7170,7170,7170,0
20240711,135500,52004360,7170,7170,7170,7170,0
20240711,135400,52004360,7170,7170,7170,7170,0
20240711,135300,52004360,7170,7170,7170,7170,0
20240711,135200,52004360,7170,7170,7170,7170,0
20240711,135100,52004360,7170,7170,7170,7170,0
20240711,135000,52004360,7170,7170,7170,7170,0
20240711,134900,52004360,7170,7170,7170,7170,0
20240711,134800,52004360,7170,7170,7170,7170,0
20240711,134700,52004360,7170,7170,7170,7170,0
20240711,134600,52004360,7170,7170,7170,7170,0
20240711,134500,52004360,7170,7170,7170,7170,0
20240711,134400,52004360,7170,7170,7170,7170,0
20240711,134300,52004360,7170,7170,7170,7170,0
20240711,134200,52004360,7170,7170,7170,7170,0
20240711,134100,52004360,7170,7170,7170,7170,0
20240711,134000,52004360,7170,7170,7170,7170,0
20240711,133900,52004360,7170,7170,7170,7170,0
20240711,133800,52004360,7170,7170,7170,7170,0
20240711,133700,52004360,7170,7170,7170,7170,0
20240711,133600,52004360,7170,7170,7170,7170,0
20240711,133500,52004360,7170,7170,7170,7170,5
20240711,133400,51968510,7170,7170,7170,7170,0
20240711,133300,51968510,7170,7170,7170,7170,0
20240711,133200,51968510,7170,7170,7170,7170,0
20240711,133100,51968510,7170,7170,7170,7170,0
20240711,133000,51968510,7170,7170,7170,7170,0
20240711,132900,51968510,7170,7170,7170,7170,0
20240711,132800,51968510,7170,7170,7170,7170,0
20240711,132700,51968510,7170,7170,7170,7170,0
20240711,132600,51968510,7170,7170,7170,7170,0
20240711,132500,51968510,7170,7170,7170,7170,0
20240711,132400,51968510,7170,7170,7170,7170,0
20240711,132300,51968510,7170,7170,7170,7170,1
20240711,132200,51961340,7140,7140,7140,7140,0
20240711,132100,51961340,7140,7140,7140,7140,0
20240711,132000,51961340,7140,7140,7140,7140,0
20240711,131900,51961340,7140,7140,7140,7140,0
20240711,131800,51961340,7140,7140,7140,7140,0
20240711,131700,51961340,7140,7140,7140,7140,0
20240711,131600,51961340,7140,7140,7140,7140,0
20240711,131500,51961340,7140,7140,7140,7140,0
20240711,131400,51961340,7140,7140,7140,7140,0
20240711,131300,51961340,7140,7140,7140,7140,0
20240711,131200,51961340,7140,7140,7140,7140,0
20240711,131100,51961340,7140,7140,7140,7140,0
20240711,131000,51961340,7140,7140,7140,7140,0
20240711,130900,51961340,7140,7140,7140,7140,0
20240711,130800,51961340,7140,7140,7140,7140,0
20240711,130700,51961340,7140,7140,7140,7140,0
20240711,130600,51961340,7140,7140,7140,7140,0
20240711,130500,51961340,7140,7140,7140,7140,0
20240711,130400,51961340,7140,7140,7140,7140,0
20240711,130300,51961340,7140,7140,7140,7140,0
20240711,130200,51961340,7140,7140,7140,7140,0
20240711,130100,51961340,7140,7140,7140,7140,0
20240711,130000,51961340,7140,7140,7140,7140,0
20240711,125900,51961340,7140,7140,7140,7140,0
20240711,125800,51961340,7140,7140,7140,7140,0
20240711,125700,51961340,7140,7140,7140,7140,0
20240711,125600,51961340,7140,7140,7140,7140,0
20240711,125500,51961340,7140,7140,7140,7140,0
20240711,125400,51961340,7140,7140,7140,7140,0
20240711,125300,51961340,7140,7140,7140,7140,0
20240711,125200,51961340,7140,7140,7140,7140,14
20240711,125100,51861380,7140,7140,7140,7140,0
20240711,125000,51861380,7140,7140,7140,7140,0
20240711,124900,51861380,7140,7140,7140,7140,0
20240711,124800,51861380,7140,7140,7140,7140,0
20240711,124700,51861380,7140,7140,7140,7140,0
20240711,124600,51861380,7140,7140,7140,7140,0
20240711,124500,51861380,7140,7140,7140,7140,0
20240711,124400,51861380,7140,7140,7140,7140,0
20240711,124300,51861380,7140,7140,7140,7140,0
20240711,124200,51861380,7140,7140,7140,7140,0
20240711,124100,51861380,7140,7140,7140,7140,0
20240711,124000,51861380,7140,7140,7140,7140,0
20240711,123900,51861380,7140,7140,7140,7140,0
20240711,123800,51861380,7140,7140,7140,7140,0
20240711,123700,51861380,7140,7140,7140,7140,0
20240711,123600,51861380,7140,7140,7140,7140,0
20240711,123500,51861380,7140,7140,7140,7140,0
20240711,123400,51861380,7140,7140,7140,7140,0
20240711,123300,51861380,7140,7140,7140,7140,0
20240711,123200,51861380,7140,7140,7140,7140,0
20240711,123100,51861380,7140,7140,7140,7140,0
20240711,123000,51861380,7140,7140,7140,7140,0
20240711,122900,51861380,7140,7140,7140,7140,0
20240711,122800,51861380,7140,7140,7140,7140,0
20240711,122700,51861380,7140,7140,7140,7140,0
20240711,122600,51861380,7140,7150,7150,7140,61
20240711,122500,51425440,7160,7160,7160,7160,0
20240711,122400,51425440,7160,7160,7160,7160,0
20240711,122300,51425440,7160,7160,7160,7160,0
20240711,122200,51425440,7160,7160,7160,7160,0
20240711,122100,51425440,7160,7160,7160,7160,0
20240711,122000,51425440,7160,7160,7160,7160,0
20240711,121900,51425440,7160,7160,7160,7160,0
20240711,121800,51425440,7160,7160,7160,7160,15
20240711,121700,51318040,7160,7160,7160,7160,0
20240711,121600,51318040,7160,7160,7160,7160,5
20240711,121500,51282240,7150,7150,7150,7150,75
20240711,121400,50745990,7150,7150,7150,7150,0
20240711,121300,50745990,7150,7150,7150,7150,0
20240711,121200,50745990,7150,7150,7150,7150,800
20240711,121100,45025990,7150,7150,7150,7150,0
20240711,121000,45025990,7150,7150,7150,7150,0
20240711,120900,45025990,7150,7150,7150,7150,0
20240711,120800,45025990,7150,7150,7150,7150,10
20240711,120700,44954490,7150,7150,7150,7150,0
20240711,120600,44954490,7150,7150,7150,7150,0
20240711,120500,44954490,7150,7150,7150,7150,0
20240711,120400,44954490,7150,7150,7150,7150,0
20240711,120300,44954490,7150,7150,7150,7150,0
20240711,120200,44954490,7150,7150,7150,7150,0
20240711,120100,44954490,7150,7150,7150,7150,0
20240711,120000,44954490,7150,7150,7150,7150,0
20240711,115900,44954490,7150,7150,7150,7150,0
20240711,115800,44954490,7150,7150,7150,7150,0
20240711,115700,44954490,7150,7150,7150,7150,0
20240711,115600,44954490,7150,7150,7150,7150,0
20240711,115500,44954490,7150,7150,7150,7150,0
20240711,115400,44954490,7150,7150,7150,7150,3
20240711,115300,44933040,7150,7150,7150,7150,0
20240711,115200,44933040,7150,7150,7150,7150,0
20240711,115100,44933040,7150,7150,7150,7150,0
20240711,115000,44933040,7150,7150,7150,7150,0
20240711,114900,44933040,7150,7150,7150,7150,0
20240711,114800,44933040,7150,7150,7150,7150,0
20240711,114700,44933040,7150,7150,7150,7150,0
20240711,114600,44933040,7150,7150,7150,7150,0
20240711,114500,44933040,7150,7150,7150,7150,0
20240711,114400,44933040,7150,7150,7150,7150,0
20240711,114300,44933040,7150,7150,7150,7150,0
20240711,114200,44933040,7150,7150,7150,7150,0
20240711,114100,44933040,7150,7150,7150,7150,0
20240711,114000,44933040,7150,7150,7150,7150,0
20240711,113900,44933040,7150,7150,7150,7150,0
20240711,113800,44933040,7150,7150,7150,7150,0
20240711,113700,44933040,7150,7150,7150,7150,0
20240711,113600,44933040,7150,7150,7150,7150,0
20240711,113500,44933040,7150,7150,7150,7150,0
20240711,113400,44933040,7150,7150,7150,7150,0
20240711,113300,44933040,7150,7150,7150,7150,0
20240711,113200,44933040,7150,7150,7150,7150,0
20240711,113100,44933040,7150,7150,7150,7150,4
20240711,113000,44904440,7150,7150,7150,7150,0
20240711,112900,44904440,7150,7150,7150,7150,0
20240711,112800,44904440,7150,7150,7150,7150,0
20240711,112700,44904440,7150,7150,7150,7150,0
20240711,112600,44904440,7150,7150,7150,7150,0
20240711,112500,44904440,7150,7150,7150,7150,0
20240711,112400,44904440,7150,7150,7150,7150,0
20240711,112300,44904440,7150,7150,7150,7150,0
20240711,112200,44904440,7150,7150,7150,7150,0
20240711,112100,44904440,7150,7150,7150,7150,0
20240711,112000,44904440,7150,7150,7150,7150,0
20240711,111900,44904440,7150,7150,7150,7150,0
20240711,111800,44904440,7150,7150,7150,7150,0
20240711,111700,44904440,7150,7150,7150,7150,0
20240711,111600,44904440,7150,7150,7150,7150,0
20240711,111500,44904440,7150,7150,7150,7150,0
20240711,111400,44904440,7150,7150,7150,7150,0
20240711,111300,44904440,7150,7150,7150,7150,0
20240711,111200,44904440,7150,7150,7150,7150,0
20240711,111100,44904440,7150,7150,7150,7150,0
20240711,111000,44904440,7150,7150,7150,7150,0
20240711,110900,44904440,7150,7150,7150,7150,0
20240711,110800,44904440,7150,7150,7150,7150,0
20240711,110700,44904440,7150,7150,7150,7150,0
20240711,110600,44904440,7150,7150,7150,7150,0
20240711,110500,44904440,7150,7150,7150,7150,0
20240711,110400,44904440,7150,7150,7150,7150,0
20240711,110300,44904440,7150,7150,7150,7150,0
20240711,110200,44904440,7150,7150,7150,7150,0
20240711,110100,44904440,7150,7150,7150,7150,0
20240711,110000,44904440,7150,7150,7150,7150,0
20240711,105900,44904440,7150,7150,7150,7150,0
20240711,105800,44904440,7150,7150,7150,7150,0
20240711,105700,44904440,7150,7150,7150,7150,1
20240711,105600,44897290,7150,7150,7150,7150,0
20240711,105500,44897290,7150,7150,7150,7150,0
20240711,105400,44897290,7150,7150,7150,7150,0
20240711,105300,44897290,7150,7150,7150,7150,2
20240711,105200,44882990,7150,7150,7150,7150,0
20240711,105100,44882990,7150,7150,7150,7150,0
20240711,105000,44882990,7150,7150,7150,7150,0
20240711,104900,44882990,7150,7150,7150,7150,1
20240711,104800,44875840,7150,7150,7150,7150,0
20240711,104700,44875840,7150,7150,7150,7150,0
20240711,104600,44875840,7150,7150,7150,7150,0
20240711,104500,44875840,7150,7150,7150,7150,0
20240711,104400,44875840,7150,7150,7150,7150,0
20240711,104300,44875840,7150,7150,7150,7150,0
20240711,104200,44875840,7150,7150,7150,7150,1
20240711,104100,44868690,7140,7140,7140,7140,100
20240711,104000,44154690,7150,7150,7150,7150,0
20240711,103900,44154690,7150,7150,7150,7150,0
20240711,103800,44154690,7150,7150,7150,7150,0
20240711,103700,44154690,7150,7150,7150,7150,30
20240711,103600,43940190,7140,7140,7140,7140,0
20240711,103500,43940190,7140,7140,7140,7140,0
20240711,103400,43940190,7140,7140,7140,7140,0
20240711,103300,43940190,7140,7140,7140,7140,0
20240711,103200,43940190,7140,7140,7140,7140,0
20240711,103100,43940190,7140,7140,7140,7140,0
20240711,103000,43940190,7140,7140,7140,7140,0
20240711,102900,43940190,7140,7140,7140,7140,0
20240711,102800,43940190,7140,7140,7140,7140,0
20240711,102700,43940190,7140,7140,7140,7140,0
20240711,102600,43940190,7140,7140,7140,7140,79
20240711,102500,43376130,7140,7140,7140,7140,0
20240711,102400,43376130,7140,7140,7140,7140,0
20240711,102300,43376130,7140,7140,7140,7140,0
20240711,102200,43376130,7140,7140,7140,7140,0
20240711,102100,43376130,7140,7140,7140,7140,0
20240711,102000,43376130,7140,7140,7140,7140,0
20240711,101900,43376130,7140,7140,7140,7140,0
20240711,101800,43376130,7140,7140,7140,7140,0
20240711,101700,43376130,7140,7140,7140,7140,5
20240711,101600,43340430,7140,7140,7140,7140,0
20240711,101500,43340430,7140,7140,7140,7140,90
20240711,101400,42697830,7150,7150,7150,7150,0
20240711,101300,42697830,7150,7150,7150,7150,0
20240711,101200,42697830,7150,7150,7150,7150,10
20240711,101100,42626330,7140,7140,7140,7140,0
20240711,101000,42626330,7140,7140,7140,7140,23
20240711,100900,42462110,7140,7140,7140,7140,291
20240711,100800,40384370,7140,7140,7140,7140,0
20240711,100700,40384370,7140,7140,7140,7140,150
20240711,100600,39313370,7130,7130,7130,7130,63
20240711,100500,38864180,7120,7120,7120,7120,19
20240711,100400,38728900,7120,7120,7120,7120,0
20240711,100300,38728900,7120,7120,7120,7120,0
20240711,100200,38728900,7120,7120,7120,7120,0
20240711,100100,38728900,7120,7100,7120,7070,503
20240711,100000,35166570,7130,7130,7130,7130,0
20240711,095900,35166570,7130,7130,7130,7130,0
20240711,095800,35166570,7130,7130,7130,7130,0
20240711,095700,35166570,7130,7120,7130,7120,11
20240711,095600,35088240,7110,7110,7110,7110,5
20240711,095500,35052690,7110,7110,7110,7110,5
20240711,095400,35017140,7100,7100,7100,7100,0
20240711,095300,35017140,7100,7100,7100,7100,0
20240711,095200,35017140,7100,7110,7110,7100,500
20240711,095100,31466840,7130,7130,7130,7130,0
20240711,095000,31466840,7130,7130,7130,7130,0
20240711,094900,31466840,7130,7130,7130,7130,0
20240711,094800,31466840,7130,7130,7130,7130,1
20240711,094700,31459710,7070,7070,7070,7070,0
20240711,094600,31459710,7070,7070,7070,7070,0
20240711,094500,31459710,7070,7070,7070,7070,0
20240711,094400,31459710,7070,7070,7070,7070,0
20240711,094300,31459710,7070,7120,7120,7070,1000
20240711,094200,24363530,7130,7130,7130,7130,0
20240711,094100,24363530,7130,7130,7130,7130,0
20240711,094000,24363530,7130,7130,7130,7130,0
20240711,093900,24363530,7130,7130,7130,7130,11
20240711,093800,24285100,7130,7130,7130,7130,0
20240711,093700,24285100,7130,7130,7130,7130,0
20240711,093600,24285100,7130,7130,7130,7130,0
20240711,093500,24285100,7130,7130,7130,7130,1
20240711,093400,24277970,7130,7130,7130,7130,0
20240711,093300,24277970,7130,7130,7130,7130,0
20240711,093200,24277970,7130,7130,7130,7130,0
20240711,093100,24277970,7130,7130,7130,7130,42
20240711,093000,23978510,7140,7140,7140,7140,4
20240711,092900,23949950,7140,7140,7140,7140,0
20240711,092800,23949950,7140,7140,7140,7140,0
20240711,092700,23949950,7140,7140,7140,7140,0
20240711,092600,23949950,7140,7140,7140,7140,0
20240711,092500,23949950,7140,7140,7140,7140,58
20240711,092400,23535830,7140,7140,7140,7140,1
20240711,092300,23528690,7140,7140,7140,7140,0
20240711,092200,23528690,7140,7140,7140,7140,0
20240711,092100,23528690,7140,7140,7140,7140,0
20240711,092000,23528690,7140,7140,7140,7140,0
20240711,091900,23528690,7140,7140,7140,7140,0
20240711,091800,23528690,7140,7140,7140,7140,0
20240711,091700,23528690,7140,7140,7140,7140,0
20240711,091600,23528690,7140,7150,7150,7090,3028
20240711,091500,2022130,7200,7200,7200,7200,0
20240711,091400,2022130,7200,7200,7200,7200,0
20240711,091300,2022130,7200,7200,7200,7200,0
20240711,091200,2022130,7200,7200,7200,7200,0
20240711,091100,2022130,7200,7200,7200,7200,0
20240711,091000,2022130,7200,7200,7200,7200,0
20240711,090900,2022130,7200,7200,7200,7200,0
20240711,090800,2022130,7200,7200,7200,7200,0
20240711,090700,2022130,7200,7190,7200,7190,5
20240711,090600,1986170,7140,7180,7180,7130,266
20240711,090500,86630,7210,7210,7210,7210,0
20240711,090400,86630,7210,7210,7210,7210,1
20240711,090300,79420,7220,7220,7220,7220,0
20240711,090200,79420,7220,7220,7220,7220,0
20240711,090100,79420,7220,7220,7220,7220,0
20240711,090000,79420,7220,7220,7220,7220,11