KissMeData/036670/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,192300,21346590,7150,7150,7150,7150,71
20240715,192200,21346590,7150,7150,7150,7150,0
20240715,192100,21346590,7150,7150,7150,7150,0
20240715,192000,21346590,7150,7150,7150,7150,0
20240715,191900,21346590,7150,7150,7150,7150,0
20240715,191800,21346590,7150,7150,7150,7150,0
20240715,191700,21346590,7150,7150,7150,7150,0
20240715,191600,21346590,7150,7150,7150,7150,0
20240715,191500,21346590,7150,7150,7150,7150,0
20240715,191400,21346590,7150,7150,7150,7150,0
20240715,191300,21346590,7150,7150,7150,7150,0
20240715,191200,21346590,7150,7150,7150,7150,0
20240715,191100,21346590,7150,7150,7150,7150,0
20240715,191000,21346590,7150,7150,7150,7150,0
20240715,190900,21346590,7150,7150,7150,7150,0
20240715,190800,21346590,7150,7150,7150,7150,0
20240715,190700,21346590,7150,7150,7150,7150,0
20240715,190600,21346590,7150,7150,7150,7150,0
20240715,190500,21346590,7150,7150,7150,7150,0
20240715,190400,21346590,7150,7150,7150,7150,0
20240715,190300,21346590,7150,7150,7150,7150,0
20240715,190200,21346590,7150,7150,7150,7150,0
20240715,190100,21346590,7150,7150,7150,7150,0
20240715,190000,21346590,7150,7150,7150,7150,0
20240715,185900,21346590,7150,7150,7150,7150,0
20240715,185800,21346590,7150,7150,7150,7150,0
20240715,185700,21346590,7150,7150,7150,7150,0
20240715,185600,21346590,7150,7150,7150,7150,0
20240715,185500,21346590,7150,7150,7150,7150,0
20240715,185400,21346590,7150,7150,7150,7150,0
20240715,185300,21346590,7150,7150,7150,7150,71
20240715,185200,21346590,7150,7150,7150,7150,0
20240715,185100,21346590,7150,7150,7150,7150,0
20240715,185000,21346590,7150,7150,7150,7150,0
20240715,184900,21346590,7150,7150,7150,7150,0
20240715,184800,21346590,7150,7150,7150,7150,0
20240715,184700,21346590,7150,7150,7150,7150,0
20240715,184600,21346590,7150,7150,7150,7150,0
20240715,184500,21346590,7150,7150,7150,7150,0
20240715,184400,21346590,7150,7150,7150,7150,0
20240715,184300,21346590,7150,7150,7150,7150,0
20240715,184200,21346590,7150,7150,7150,7150,0
20240715,184100,21346590,7150,7150,7150,7150,0
20240715,184000,21346590,7150,7150,7150,7150,0
20240715,183900,21346590,7150,7150,7150,7150,0
20240715,183800,21346590,7150,7150,7150,7150,0
20240715,183700,21346590,7150,7150,7150,7150,0
20240715,183600,21346590,7150,7150,7150,7150,0
20240715,183500,21346590,7150,7150,7150,7150,0
20240715,183400,21346590,7150,7150,7150,7150,0
20240715,183300,21346590,7150,7150,7150,7150,0
20240715,183200,21346590,7150,7150,7150,7150,0
20240715,183100,21346590,7150,7150,7150,7150,0
20240715,183000,21346590,7150,7150,7150,7150,0
20240715,182900,21346590,7150,7150,7150,7150,0
20240715,182800,21346590,7150,7150,7150,7150,0
20240715,182700,21346590,7150,7150,7150,7150,0
20240715,182600,21346590,7150,7150,7150,7150,0
20240715,182500,21346590,7150,7150,7150,7150,0
20240715,182400,21346590,7150,7150,7150,7150,0
20240715,182300,21346590,7150,7150,7150,7150,71
20240715,182200,21346590,7150,7150,7150,7150,0
20240715,182100,21346590,7150,7150,7150,7150,0
20240715,182000,21346590,7150,7150,7150,7150,0
20240715,181900,21346590,7150,7150,7150,7150,0
20240715,181800,21346590,7150,7150,7150,7150,0
20240715,181700,21346590,7150,7150,7150,7150,0
20240715,181600,21346590,7150,7150,7150,7150,0
20240715,181500,21346590,7150,7150,7150,7150,0
20240715,181400,21346590,7150,7150,7150,7150,0
20240715,181300,21346590,7150,7150,7150,7150,0
20240715,181200,21346590,7150,7150,7150,7150,0
20240715,181100,21346590,7150,7150,7150,7150,0
20240715,181000,21346590,7150,7150,7150,7150,0
20240715,180900,21346590,7150,7150,7150,7150,0
20240715,180800,21346590,7150,7150,7150,7150,0
20240715,180700,21346590,7150,7150,7150,7150,0
20240715,180600,21346590,7150,7150,7150,7150,0
20240715,180500,21346590,7150,7150,7150,7150,0
20240715,180400,21346590,7150,7150,7150,7150,0
20240715,180300,21346590,7150,7150,7150,7150,0
20240715,180200,21346590,7150,7150,7150,7150,0
20240715,180100,21346590,7150,7150,7150,7150,0
20240715,180000,21346590,7150,7150,7150,7150,0
20240715,175900,21346590,7150,7150,7150,7150,0
20240715,175800,21346590,7150,7150,7150,7150,0
20240715,175700,21346590,7150,7150,7150,7150,0
20240715,175600,21346590,7150,7150,7150,7150,0
20240715,175500,21346590,7150,7150,7150,7150,0
20240715,175400,21346590,7150,7150,7150,7150,0
20240715,175300,21346590,7150,7150,7150,7150,71
20240715,175200,21346590,7150,7150,7150,7150,0
20240715,175100,21346590,7150,7150,7150,7150,0
20240715,175000,21346590,7150,7150,7150,7150,0
20240715,174900,21346590,7150,7150,7150,7150,0
20240715,174800,21346590,7150,7150,7150,7150,0
20240715,174700,21346590,7150,7150,7150,7150,0
20240715,174600,21346590,7150,7150,7150,7150,0
20240715,174500,21346590,7150,7150,7150,7150,0
20240715,174400,21346590,7150,7150,7150,7150,0
20240715,174300,21346590,7150,7150,7150,7150,0
20240715,174200,21346590,7150,7150,7150,7150,0
20240715,174100,21346590,7150,7150,7150,7150,0
20240715,174000,21346590,7150,7150,7150,7150,0
20240715,173900,21346590,7150,7150,7150,7150,0
20240715,173800,21346590,7150,7150,7150,7150,0
20240715,173700,21346590,7150,7150,7150,7150,0
20240715,173600,21346590,7150,7150,7150,7150,0
20240715,173500,21346590,7150,7150,7150,7150,0
20240715,173400,21346590,7150,7150,7150,7150,0
20240715,173300,21346590,7150,7150,7150,7150,0
20240715,173200,21346590,7150,7150,7150,7150,0
20240715,173100,21346590,7150,7150,7150,7150,0
20240715,173000,21346590,7150,7150,7150,7150,0
20240715,172900,21346590,7150,7150,7150,7150,0
20240715,172800,21346590,7150,7150,7150,7150,0
20240715,172700,21346590,7150,7150,7150,7150,0
20240715,172600,21346590,7150,7150,7150,7150,0
20240715,172500,21346590,7150,7150,7150,7150,0
20240715,172400,21346590,7150,7150,7150,7150,0
20240715,172300,21346590,7150,7150,7150,7150,71
20240715,172200,21346590,7150,7150,7150,7150,0
20240715,172100,21346590,7150,7150,7150,7150,0
20240715,172000,21346590,7150,7150,7150,7150,0
20240715,171900,21346590,7150,7150,7150,7150,0
20240715,171800,21346590,7150,7150,7150,7150,0
20240715,171700,21346590,7150,7150,7150,7150,0
20240715,171600,21346590,7150,7150,7150,7150,0
20240715,171500,21346590,7150,7150,7150,7150,0
20240715,171400,21346590,7150,7150,7150,7150,0
20240715,171300,21346590,7150,7150,7150,7150,0
20240715,171200,21346590,7150,7150,7150,7150,0
20240715,171100,21346590,7150,7150,7150,7150,0
20240715,171000,21346590,7150,7150,7150,7150,0
20240715,170900,21346590,7150,7150,7150,7150,0
20240715,170800,21346590,7150,7150,7150,7150,0
20240715,170700,21346590,7150,7150,7150,7150,0
20240715,170600,21346590,7150,7150,7150,7150,0
20240715,170500,21346590,7150,7150,7150,7150,0
20240715,170400,21346590,7150,7150,7150,7150,0
20240715,170300,21346590,7150,7150,7150,7150,0
20240715,170200,21346590,7150,7150,7150,7150,0
20240715,170100,21346590,7150,7150,7150,7150,0
20240715,170000,21346590,7150,7150,7150,7150,0
20240715,165900,21346590,7150,7150,7150,7150,0
20240715,165800,21346590,7150,7150,7150,7150,0
20240715,165700,21346590,7150,7150,7150,7150,0
20240715,165600,21346590,7150,7150,7150,7150,0
20240715,165500,21346590,7150,7150,7150,7150,0
20240715,165400,21346590,7150,7150,7150,7150,0
20240715,165300,21346590,7150,7150,7150,7150,71
20240715,165200,21346590,7150,7150,7150,7150,0
20240715,165100,21346590,7150,7150,7150,7150,0
20240715,165000,21346590,7150,7150,7150,7150,0
20240715,164900,21346590,7150,7150,7150,7150,0
20240715,164800,21346590,7150,7150,7150,7150,0
20240715,164700,21346590,7150,7150,7150,7150,0
20240715,164600,21346590,7150,7150,7150,7150,0
20240715,164500,21346590,7150,7150,7150,7150,0
20240715,164400,21346590,7150,7150,7150,7150,0
20240715,164300,21346590,7150,7150,7150,7150,0
20240715,164200,21346590,7150,7150,7150,7150,0
20240715,164100,21346590,7150,7150,7150,7150,0
20240715,164000,21346590,7150,7150,7150,7150,0
20240715,163900,21346590,7150,7150,7150,7150,0
20240715,163800,21346590,7150,7150,7150,7150,0
20240715,163700,21346590,7150,7150,7150,7150,0
20240715,163600,21346590,7150,7150,7150,7150,0
20240715,163500,21346590,7150,7150,7150,7150,0
20240715,163400,21346590,7150,7150,7150,7150,0
20240715,163300,21346590,7150,7150,7150,7150,0
20240715,163200,21346590,7150,7150,7150,7150,0
20240715,163100,21346590,7150,7150,7150,7150,0
20240715,163000,21346590,7150,7150,7150,7150,0
20240715,162900,21346590,7150,7150,7150,7150,0
20240715,162800,21346590,7150,7150,7150,7150,0
20240715,162700,21346590,7150,7150,7150,7150,0
20240715,162600,21346590,7150,7150,7150,7150,0
20240715,162500,21346590,7150,7150,7150,7150,0
20240715,162400,21346590,7150,7150,7150,7150,0
20240715,162300,21346590,7150,7150,7150,7150,71
20240715,162200,21346590,7150,7150,7150,7150,0
20240715,162100,21346590,7150,7150,7150,7150,0
20240715,162000,21346590,7150,7150,7150,7150,0
20240715,161900,21346590,7150,7150,7150,7150,0
20240715,161800,21346590,7150,7150,7150,7150,0
20240715,161700,21346590,7150,7150,7150,7150,0
20240715,161600,21346590,7150,7150,7150,7150,0
20240715,161500,21346590,7150,7150,7150,7150,0
20240715,161400,21346590,7150,7150,7150,7150,0
20240715,161300,21346590,7150,7150,7150,7150,0
20240715,161200,21346590,7150,7150,7150,7150,0
20240715,161100,21346590,7150,7150,7150,7150,0
20240715,161000,21346590,7150,7150,7150,7150,0
20240715,160900,21346590,7150,7150,7150,7150,0
20240715,160800,21346590,7150,7150,7150,7150,0
20240715,160700,21346590,7150,7150,7150,7150,0
20240715,160600,21346590,7150,7150,7150,7150,0
20240715,160500,21346590,7150,7150,7150,7150,0
20240715,160400,21346590,7150,7150,7150,7150,0
20240715,160300,21346590,7150,7150,7150,7150,0
20240715,160200,21346590,7150,7150,7150,7150,0
20240715,160100,21346590,7150,7150,7150,7150,0
20240715,160000,21346590,7150,7150,7150,7150,0
20240715,155900,21346590,7150,7150,7150,7150,0
20240715,155800,21346590,7150,7150,7150,7150,0
20240715,155700,21346590,7150,7150,7150,7150,0
20240715,155600,21346590,7150,7150,7150,7150,0
20240715,155500,21346590,7150,7150,7150,7150,0
20240715,155400,21346590,7150,7150,7150,7150,0
20240715,155300,21346590,7150,7150,7150,7150,71
20240715,155200,21346590,7150,7150,7150,7150,0
20240715,155100,21346590,7150,7150,7150,7150,0
20240715,155000,21346590,7150,7150,7150,7150,0
20240715,154900,21346590,7150,7150,7150,7150,0
20240715,154800,21346590,7150,7150,7150,7150,0
20240715,154700,21346590,7150,7150,7150,7150,0
20240715,154600,21346590,7150,7150,7150,7150,0
20240715,154500,21346590,7150,7150,7150,7150,0
20240715,154400,21346590,7150,7150,7150,7150,0
20240715,154300,21346590,7150,7150,7150,7150,0
20240715,154200,21346590,7150,7150,7150,7150,0
20240715,154100,21346590,7150,7150,7150,7150,0
20240715,154000,21346590,7150,7150,7150,7150,0
20240715,153900,21346590,7150,7150,7150,7150,0
20240715,153800,21346590,7150,7150,7150,7150,0
20240715,153700,21346590,7150,7150,7150,7150,0
20240715,153600,21346590,7150,7150,7150,7150,0
20240715,153500,21346590,7150,7150,7150,7150,0
20240715,153400,21346590,7150,7150,7150,7150,0
20240715,153300,21346590,7150,7150,7150,7150,0
20240715,153200,21346590,7150,7150,7150,7150,0
20240715,153100,21346590,7150,7150,7150,7150,0
20240715,153000,21346590,7150,7150,7150,7150,71
20240715,152900,20838940,7120,7120,7120,7120,0
20240715,152800,20838940,7120,7120,7120,7120,0
20240715,152700,20838940,7120,7120,7120,7120,0
20240715,152600,20838940,7120,7120,7120,7120,0
20240715,152500,20838940,7120,7120,7120,7120,0
20240715,152400,20838940,7120,7120,7120,7120,0
20240715,152300,20838940,7120,7120,7120,7120,0
20240715,152200,20838940,7120,7120,7120,7120,0
20240715,152100,20838940,7120,7120,7120,7120,0
20240715,152000,20838940,7120,7120,7120,7120,0
20240715,151900,20838940,7120,7120,7120,7120,0
20240715,151800,20838940,7120,7120,7120,7120,0
20240715,151700,20838940,7120,7120,7120,7120,35
20240715,151600,20589740,7150,7150,7150,7150,0
20240715,151500,20589740,7150,7150,7150,7150,0
20240715,151400,20589740,7150,7150,7150,7150,0
20240715,151300,20589740,7150,7150,7150,7150,0
20240715,151200,20589740,7150,7150,7150,7150,0
20240715,151100,20589740,7150,7150,7150,7150,0
20240715,151000,20589740,7150,7150,7150,7150,0
20240715,150900,20589740,7150,7150,7150,7150,141
20240715,150800,19581590,7150,7150,7150,7150,0
20240715,150700,19581590,7150,7150,7150,7150,0
20240715,150600,19581590,7150,7150,7150,7150,0
20240715,150500,19581590,7150,7150,7150,7150,0
20240715,150400,19581590,7150,7150,7150,7150,0
20240715,150300,19581590,7150,7150,7150,7150,0
20240715,150200,19581590,7150,7150,7150,7150,0
20240715,150100,19581590,7150,7150,7150,7150,0
20240715,150000,19581590,7150,7150,7150,7150,0
20240715,145900,19581590,7150,7150,7150,7150,0
20240715,145800,19581590,7150,7150,7150,7150,0
20240715,145700,19581590,7150,7150,7150,7150,0
20240715,145600,19581590,7150,7150,7150,7150,0
20240715,145500,19581590,7150,7150,7150,7150,0
20240715,145400,19581590,7150,7150,7150,7150,0
20240715,145300,19581590,7150,7150,7150,7150,0
20240715,145200,19581590,7150,7150,7150,7150,0
20240715,145100,19581590,7150,7150,7150,7150,0
20240715,145000,19581590,7150,7150,7150,7150,0
20240715,144900,19581590,7150,7150,7150,7150,0
20240715,144800,19581590,7150,7150,7150,7150,0
20240715,144700,19581590,7150,7150,7150,7150,0
20240715,144600,19581590,7150,7150,7150,7150,1
20240715,144500,19574440,7150,7150,7150,7150,0
20240715,144400,19574440,7150,7150,7150,7150,0
20240715,144300,19574440,7150,7150,7150,7150,0
20240715,144200,19574440,7150,7150,7150,7150,0
20240715,144100,19574440,7150,7150,7150,7150,0
20240715,144000,19574440,7150,7150,7150,7150,0
20240715,143900,19574440,7150,7150,7150,7150,0
20240715,143800,19574440,7150,7150,7150,7150,0
20240715,143700,19574440,7150,7150,7150,7150,0
20240715,143600,19574440,7150,7150,7150,7150,0
20240715,143500,19574440,7150,7150,7150,7150,0
20240715,143400,19574440,7150,7150,7150,7150,0
20240715,143300,19574440,7150,7150,7150,7150,3
20240715,143200,19552990,7150,7150,7150,7150,0
20240715,143100,19552990,7150,7150,7150,7150,0
20240715,143000,19552990,7150,7150,7150,7150,0
20240715,142900,19552990,7150,7150,7150,7150,0
20240715,142800,19552990,7150,7150,7150,7150,0
20240715,142700,19552990,7150,7150,7150,7150,0
20240715,142600,19552990,7150,7150,7150,7150,0
20240715,142500,19552990,7150,7150,7150,7150,0
20240715,142400,19552990,7150,7150,7150,7150,0
20240715,142300,19552990,7150,7150,7150,7150,0
20240715,142200,19552990,7150,7150,7150,7150,0
20240715,142100,19552990,7150,7150,7150,7150,0
20240715,142000,19552990,7150,7150,7150,7150,0
20240715,141900,19552990,7150,7150,7150,7150,0
20240715,141800,19552990,7150,7150,7150,7150,0
20240715,141700,19552990,7150,7150,7150,7150,0
20240715,141600,19552990,7150,7150,7150,7150,17
20240715,141500,19431440,7150,7150,7150,7150,0
20240715,141400,19431440,7150,7150,7150,7150,0
20240715,141300,19431440,7150,7150,7150,7150,0
20240715,141200,19431440,7150,7150,7150,7150,0
20240715,141100,19431440,7150,7150,7150,7150,0
20240715,141000,19431440,7150,7150,7150,7150,7
20240715,140900,19381390,7150,7150,7150,7150,0
20240715,140800,19381390,7150,7150,7150,7150,0
20240715,140700,19381390,7150,7150,7150,7150,0
20240715,140600,19381390,7150,7150,7150,7150,0
20240715,140500,19381390,7150,7150,7150,7150,0
20240715,140400,19381390,7150,7150,7150,7150,0
20240715,140300,19381390,7150,7150,7150,7150,0
20240715,140200,19381390,7150,7150,7150,7150,0
20240715,140100,19381390,7150,7150,7150,7150,0
20240715,140000,19381390,7150,7150,7150,7150,0
20240715,135900,19381390,7150,7150,7150,7150,0
20240715,135800,19381390,7150,7150,7150,7150,0
20240715,135700,19381390,7150,7150,7150,7150,0
20240715,135600,19381390,7150,7150,7150,7150,0
20240715,135500,19381390,7150,7150,7150,7150,0
20240715,135400,19381390,7150,7150,7150,7150,0
20240715,135300,19381390,7150,7150,7150,7150,0
20240715,135200,19381390,7150,7150,7150,7150,0
20240715,135100,19381390,7150,7150,7150,7150,0
20240715,135000,19381390,7150,7150,7150,7150,0
20240715,134900,19381390,7150,7150,7150,7150,4
20240715,134800,19352790,7110,7110,7110,7110,0
20240715,134700,19352790,7110,7110,7110,7110,138
20240715,134600,18371610,7110,7110,7110,7110,0
20240715,134500,18371610,7110,7110,7110,7110,0
20240715,134400,18371610,7110,7110,7110,7110,0
20240715,134300,18371610,7110,7110,7110,7110,0
20240715,134200,18371610,7110,7110,7110,7110,0
20240715,134100,18371610,7110,7110,7110,7110,0
20240715,134000,18371610,7110,7110,7110,7110,0
20240715,133900,18371610,7110,7110,7110,7110,0
20240715,133800,18371610,7110,7110,7110,7110,0
20240715,133700,18371610,7110,7110,7110,7110,0
20240715,133600,18371610,7110,7110,7110,7110,0
20240715,133500,18371610,7110,7110,7110,7110,0
20240715,133400,18371610,7110,7110,7110,7110,0
20240715,133300,18371610,7110,7110,7110,7110,0
20240715,133200,18371610,7110,7110,7110,7110,0
20240715,133100,18371610,7110,7110,7110,7110,0
20240715,133000,18371610,7110,7110,7110,7110,0
20240715,132900,18371610,7110,7110,7110,7110,0
20240715,132800,18371610,7110,7110,7110,7110,10
20240715,132700,18300510,7140,7140,7140,7140,0
20240715,132600,18300510,7140,7140,7140,7140,0
20240715,132500,18300510,7140,7140,7140,7140,0
20240715,132400,18300510,7140,7140,7140,7140,0
20240715,132300,18300510,7140,7140,7140,7140,21
20240715,132200,18150570,7150,7150,7150,7150,0
20240715,132100,18150570,7150,7150,7150,7150,0
20240715,132000,18150570,7150,7150,7150,7150,0
20240715,131900,18150570,7150,7150,7150,7150,0
20240715,131800,18150570,7150,7150,7150,7150,0
20240715,131700,18150570,7150,7150,7150,7150,0
20240715,131600,18150570,7150,7150,7150,7150,0
20240715,131500,18150570,7150,7150,7150,7150,0
20240715,131400,18150570,7150,7150,7150,7150,0
20240715,131300,18150570,7150,7150,7150,7150,0
20240715,131200,18150570,7150,7150,7150,7150,0
20240715,131100,18150570,7150,7150,7150,7150,0
20240715,131000,18150570,7150,7150,7150,7150,0
20240715,130900,18150570,7150,7150,7150,7150,0
20240715,130800,18150570,7150,7150,7150,7150,12
20240715,130700,18064770,7150,7150,7150,7150,0
20240715,130600,18064770,7150,7150,7150,7150,0
20240715,130500,18064770,7150,7150,7150,7150,0
20240715,130400,18064770,7150,7150,7150,7150,0
20240715,130300,18064770,7150,7150,7150,7150,0
20240715,130200,18064770,7150,7150,7150,7150,0
20240715,130100,18064770,7150,7150,7150,7150,0
20240715,130000,18064770,7150,7150,7150,7150,0
20240715,125900,18064770,7150,7150,7150,7150,1
20240715,125800,18057620,7120,7120,7120,7120,0
20240715,125700,18057620,7120,7120,7120,7120,0
20240715,125600,18057620,7120,7120,7120,7120,0
20240715,125500,18057620,7120,7120,7120,7120,156
20240715,125400,16946900,7100,7100,7100,7100,0
20240715,125300,16946900,7100,7100,7100,7100,0
20240715,125200,16946900,7100,7100,7100,7100,8
20240715,125100,16890100,7100,7100,7100,7100,10
20240715,125000,16819100,7100,7100,7100,7100,0
20240715,124900,16819100,7100,7120,7120,7100,550
20240715,124800,12913900,7150,7150,7150,7150,0
20240715,124700,12913900,7150,7150,7150,7150,1
20240715,124600,12906750,7100,7100,7100,7100,0
20240715,124500,12906750,7100,7100,7100,7100,0
20240715,124400,12906750,7100,7130,7130,7100,100
20240715,124300,12194940,7130,7130,7130,7130,0
20240715,124200,12194940,7130,7130,7130,7130,0
20240715,124100,12194940,7130,7130,7130,7130,0
20240715,124000,12194940,7130,7130,7130,7130,0
20240715,123900,12194940,7130,7130,7130,7130,0
20240715,123800,12194940,7130,7130,7130,7130,0
20240715,123700,12194940,7130,7130,7130,7130,0
20240715,123600,12194940,7130,7130,7130,7130,15
20240715,123500,12087990,7130,7130,7130,7130,0
20240715,123400,12087990,7130,7130,7130,7130,0
20240715,123300,12087990,7130,7130,7130,7130,0
20240715,123200,12087990,7130,7130,7130,7130,7
20240715,123100,12038080,7150,7150,7150,7150,0
20240715,123000,12038080,7150,7150,7150,7150,0
20240715,122900,12038080,7150,7150,7150,7150,0
20240715,122800,12038080,7150,7150,7150,7150,0
20240715,122700,12038080,7150,7150,7150,7150,0
20240715,122600,12038080,7150,7150,7150,7150,0
20240715,122500,12038080,7150,7150,7150,7150,0
20240715,122400,12038080,7150,7150,7150,7150,0
20240715,122300,12038080,7150,7150,7150,7150,0
20240715,122200,12038080,7150,7150,7150,7150,0
20240715,122100,12038080,7150,7150,7150,7150,0
20240715,122000,12038080,7150,7150,7150,7150,0
20240715,121900,12038080,7150,7150,7150,7150,13
20240715,121800,11945130,7160,7160,7160,7160,0
20240715,121700,11945130,7160,7160,7160,7160,0
20240715,121600,11945130,7160,7160,7160,7160,0
20240715,121500,11945130,7160,7160,7160,7160,0
20240715,121400,11945130,7160,7160,7160,7160,0
20240715,121300,11945130,7160,7160,7160,7160,0
20240715,121200,11945130,7160,7160,7160,7160,4
20240715,121100,11916490,7160,7160,7160,7160,0
20240715,121000,11916490,7160,7160,7160,7160,0
20240715,120900,11916490,7160,7160,7160,7160,8
20240715,120800,11859210,7160,7160,7160,7160,0
20240715,120700,11859210,7160,7160,7160,7160,0
20240715,120600,11859210,7160,7160,7160,7160,0
20240715,120500,11859210,7160,7160,7160,7160,0
20240715,120400,11859210,7160,7160,7160,7160,0
20240715,120300,11859210,7160,7160,7160,7160,0
20240715,120200,11859210,7160,7160,7160,7160,0
20240715,120100,11859210,7160,7160,7160,7160,0
20240715,120000,11859210,7160,7160,7160,7160,0
20240715,115900,11859210,7160,7160,7160,7160,0
20240715,115800,11859210,7160,7160,7160,7160,0
20240715,115700,11859210,7160,7160,7160,7160,0
20240715,115600,11859210,7160,7160,7160,7160,0
20240715,115500,11859210,7160,7160,7160,7160,0
20240715,115400,11859210,7160,7160,7160,7160,0
20240715,115300,11859210,7160,7160,7160,7160,0
20240715,115200,11859210,7160,7160,7160,7160,0
20240715,115100,11859210,7160,7160,7160,7160,0
20240715,115000,11859210,7160,7160,7160,7160,0
20240715,114900,11859210,7160,7160,7160,7160,0
20240715,114800,11859210,7160,7160,7160,7160,0
20240715,114700,11859210,7160,7160,7160,7160,0
20240715,114600,11859210,7160,7160,7160,7160,0
20240715,114500,11859210,7160,7160,7160,7160,0
20240715,114400,11859210,7160,7160,7160,7160,0
20240715,114300,11859210,7160,7160,7160,7160,0
20240715,114200,11859210,7160,7160,7160,7160,0
20240715,114100,11859210,7160,7160,7160,7160,0
20240715,114000,11859210,7160,7160,7160,7160,0
20240715,113900,11859210,7160,7160,7160,7160,0
20240715,113800,11859210,7160,7160,7160,7160,0
20240715,113700,11859210,7160,7160,7160,7160,0
20240715,113600,11859210,7160,7160,7160,7160,0
20240715,113500,11859210,7160,7160,7160,7160,0
20240715,113400,11859210,7160,7160,7160,7160,21
20240715,113300,11708850,7160,7160,7160,7160,0
20240715,113200,11708850,7160,7160,7160,7160,0
20240715,113100,11708850,7160,7160,7160,7160,0
20240715,113000,11708850,7160,7160,7160,7160,0
20240715,112900,11708850,7160,7160,7160,7160,0
20240715,112800,11708850,7160,7160,7160,7160,0
20240715,112700,11708850,7160,7160,7160,7160,0
20240715,112600,11708850,7160,7160,7160,7160,4
20240715,112500,11680210,7150,7150,7150,7150,0
20240715,112400,11680210,7150,7150,7150,7150,0
20240715,112300,11680210,7150,7150,7150,7150,0
20240715,112200,11680210,7150,7150,7150,7150,49
20240715,112100,11329860,7150,7150,7150,7150,5
20240715,112000,11294110,7130,7130,7130,7130,0
20240715,111900,11294110,7130,7130,7130,7130,0
20240715,111800,11294110,7130,7130,7130,7130,0
20240715,111700,11294110,7130,7130,7130,7130,0
20240715,111600,11294110,7130,7130,7130,7130,0
20240715,111500,11294110,7130,7130,7130,7130,0
20240715,111400,11294110,7130,7130,7130,7130,0
20240715,111300,11294110,7130,7130,7130,7130,0
20240715,111200,11294110,7130,7130,7130,7130,0
20240715,111100,11294110,7130,7130,7130,7130,0
20240715,111000,11294110,7130,7130,7130,7130,0
20240715,110900,11294110,7130,7130,7130,7130,0
20240715,110800,11294110,7130,7130,7130,7130,0
20240715,110700,11294110,7130,7130,7130,7130,0
20240715,110600,11294110,7130,7130,7130,7130,0
20240715,110500,11294110,7130,7130,7130,7130,0
20240715,110400,11294110,7130,7130,7130,7130,0
20240715,110300,11294110,7130,7130,7130,7130,0
20240715,110200,11294110,7130,7130,7130,7130,0
20240715,110100,11294110,7130,7130,7130,7130,0
20240715,110000,11294110,7130,7130,7130,7130,0
20240715,105900,11294110,7130,7130,7130,7130,0
20240715,105800,11294110,7130,7130,7130,7130,0
20240715,105700,11294110,7130,7130,7130,7130,0
20240715,105600,11294110,7130,7130,7130,7130,0
20240715,105500,11294110,7130,7130,7130,7130,0
20240715,105400,11294110,7130,7130,7130,7130,0
20240715,105300,11294110,7130,7130,7130,7130,0
20240715,105200,11294110,7130,7130,7130,7130,634
20240715,105100,6773690,7130,7130,7130,7130,255
20240715,105000,4955540,7130,7130,7130,7130,0
20240715,104900,4955540,7130,7130,7130,7130,0
20240715,104800,4955540,7130,7130,7130,7130,0
20240715,104700,4955540,7130,7130,7130,7130,0
20240715,104600,4955540,7130,7130,7130,7130,0
20240715,104500,4955540,7130,7130,7130,7130,0
20240715,104400,4955540,7130,7130,7130,7130,0
20240715,104300,4955540,7130,7130,7130,7130,0
20240715,104200,4955540,7130,7130,7130,7130,0
20240715,104100,4955540,7130,7130,7130,7130,0
20240715,104000,4955540,7130,7130,7130,7130,0
20240715,103900,4955540,7130,7130,7130,7130,0
20240715,103800,4955540,7130,7130,7130,7130,0
20240715,103700,4955540,7130,7130,7130,7130,0
20240715,103600,4955540,7130,7130,7130,7130,0
20240715,103500,4955540,7130,7130,7130,7130,0
20240715,103400,4955540,7130,7130,7130,7130,0
20240715,103300,4955540,7130,7130,7130,7130,0
20240715,103200,4955540,7130,7130,7130,7130,0
20240715,103100,4955540,7130,7130,7130,7130,0
20240715,103000,4955540,7130,7130,7130,7130,0
20240715,102900,4955540,7130,7130,7130,7130,0
20240715,102800,4955540,7130,7130,7130,7130,0
20240715,102700,4955540,7130,7130,7130,7130,0
20240715,102600,4955540,7130,7130,7130,7130,0
20240715,102500,4955540,7130,7130,7130,7130,0
20240715,102400,4955540,7130,7130,7130,7130,0
20240715,102300,4955540,7130,7130,7130,7130,0
20240715,102200,4955540,7130,7130,7130,7130,50
20240715,102100,4599040,7140,7140,7140,7140,8
20240715,102000,4541920,7150,7150,7150,7150,0
20240715,101900,4541920,7150,7150,7150,7150,0
20240715,101800,4541920,7150,7150,7150,7150,0
20240715,101700,4541920,7150,7150,7150,7150,0
20240715,101600,4541920,7150,7150,7150,7150,0
20240715,101500,4541920,7150,7150,7150,7150,0
20240715,101400,4541920,7150,7150,7150,7150,0
20240715,101300,4541920,7150,7150,7150,7150,0
20240715,101200,4541920,7150,7150,7150,7150,1
20240715,101100,4534770,7150,7150,7150,7150,155
20240715,101000,3426520,7150,7150,7150,7150,0
20240715,100900,3426520,7150,7150,7150,7150,0
20240715,100800,3426520,7150,7150,7150,7150,10
20240715,100700,3355020,7150,7150,7150,7150,0
20240715,100600,3355020,7150,7150,7150,7150,0
20240715,100500,3355020,7150,7150,7150,7150,0
20240715,100400,3355020,7150,7150,7150,7150,0
20240715,100300,3355020,7150,7150,7150,7150,1
20240715,100200,3347870,7150,7150,7150,7150,0
20240715,100100,3347870,7150,7150,7150,7150,0
20240715,100000,3347870,7150,7150,7150,7150,0
20240715,095900,3347870,7150,7150,7150,7150,0
20240715,095800,3347870,7150,7150,7150,7150,0
20240715,095700,3347870,7150,7150,7150,7150,0
20240715,095600,3347870,7150,7140,7150,7140,4
20240715,095500,3319290,7140,7140,7140,7140,0
20240715,095400,3319290,7140,7140,7140,7140,0
20240715,095300,3319290,7140,7140,7140,7140,0
20240715,095200,3319290,7140,7140,7140,7140,0
20240715,095100,3319290,7140,7140,7140,7140,0
20240715,095000,3319290,7140,7140,7140,7140,0
20240715,094900,3319290,7140,7140,7140,7140,0
20240715,094800,3319290,7140,7140,7140,7140,0
20240715,094700,3319290,7140,7140,7140,7140,0
20240715,094600,3319290,7140,7140,7140,7140,0
20240715,094500,3319290,7140,7140,7140,7140,0
20240715,094400,3319290,7140,7140,7140,7140,0
20240715,094300,3319290,7140,7140,7140,7140,0
20240715,094200,3319290,7140,7140,7140,7140,0
20240715,094100,3319290,7140,7140,7140,7140,0
20240715,094000,3319290,7140,7140,7140,7140,10
20240715,093900,3247890,7150,7150,7150,7150,0
20240715,093800,3247890,7150,7150,7150,7150,0
20240715,093700,3247890,7150,7150,7150,7150,0
20240715,093600,3247890,7150,7150,7150,7150,0
20240715,093500,3247890,7150,7150,7150,7150,0
20240715,093400,3247890,7150,7150,7150,7150,0
20240715,093300,3247890,7150,7150,7150,7150,0
20240715,093200,3247890,7150,7150,7150,7150,0
20240715,093100,3247890,7150,7150,7150,7150,0
20240715,093000,3247890,7150,7150,7150,7150,0
20240715,092900,3247890,7150,7150,7150,7150,0
20240715,092800,3247890,7150,7150,7150,7150,0
20240715,092700,3247890,7150,7150,7150,7150,0
20240715,092600,3247890,7150,7150,7150,7150,0
20240715,092500,3247890,7150,7150,7150,7150,0
20240715,092400,3247890,7150,7150,7150,7150,30
20240715,092300,3033390,7150,7150,7150,7150,0
20240715,092200,3033390,7150,7130,7150,7130,14
20240715,092100,2933410,7080,7120,7120,7080,151
20240715,092000,1860190,7160,7160,7160,7160,5
20240715,091900,1824390,7160,7160,7160,7160,0
20240715,091800,1824390,7160,7160,7160,7160,21
20240715,091700,1674030,7150,7150,7150,7150,54
20240715,091600,1287930,7140,7140,7140,7140,25
20240715,091500,1109430,7140,7140,7140,7140,0
20240715,091400,1109430,7140,7140,7140,7140,28
20240715,091300,909510,7120,7120,7120,7120,0
20240715,091200,909510,7120,7130,7130,7120,18
20240715,091100,781240,7140,7140,7140,7140,0
20240715,091000,781240,7140,7140,7140,7140,0
20240715,090900,781240,7140,7140,7140,7140,0
20240715,090800,781240,7140,7140,7140,7140,0
20240715,090700,781240,7140,7140,7140,7140,0
20240715,090600,781240,7140,7140,7140,7140,0
20240715,090500,781240,7140,7140,7140,7140,0
20240715,090400,781240,7140,7120,7140,7120,9
20240715,090300,717100,7100,7100,7100,7100,0
20240715,090200,717100,7100,7100,7100,7100,10
20240715,090100,646100,7100,7100,7100,7100,0
20240715,090000,646100,7100,7100,7100,7100,91