KissMeData/036670/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,192100,49818580,7130,7130,7130,7130,202
20240717,192000,49818580,7130,7130,7130,7130,0
20240717,191900,49818580,7130,7130,7130,7130,0
20240717,191800,49818580,7130,7130,7130,7130,0
20240717,191700,49818580,7130,7130,7130,7130,0
20240717,191600,49818580,7130,7130,7130,7130,0
20240717,191500,49818580,7130,7130,7130,7130,0
20240717,191400,49818580,7130,7130,7130,7130,0
20240717,191300,49818580,7130,7130,7130,7130,0
20240717,191200,49818580,7130,7130,7130,7130,0
20240717,191100,49818580,7130,7130,7130,7130,0
20240717,191000,49818580,7130,7130,7130,7130,0
20240717,190900,49818580,7130,7130,7130,7130,0
20240717,190800,49818580,7130,7130,7130,7130,0
20240717,190700,49818580,7130,7130,7130,7130,0
20240717,190600,49818580,7130,7130,7130,7130,0
20240717,190500,49818580,7130,7130,7130,7130,0
20240717,190400,49818580,7130,7130,7130,7130,0
20240717,190300,49818580,7130,7130,7130,7130,0
20240717,190200,49818580,7130,7130,7130,7130,0
20240717,190100,49818580,7130,7130,7130,7130,0
20240717,190000,49818580,7130,7130,7130,7130,0
20240717,185900,49818580,7130,7130,7130,7130,0
20240717,185800,49818580,7130,7130,7130,7130,0
20240717,185700,49818580,7130,7130,7130,7130,0
20240717,185600,49818580,7130,7130,7130,7130,0
20240717,185500,49818580,7130,7130,7130,7130,0
20240717,185400,49818580,7130,7130,7130,7130,0
20240717,185300,49818580,7130,7130,7130,7130,0
20240717,185200,49818580,7130,7130,7130,7130,0
20240717,185100,49818580,7130,7130,7130,7130,202
20240717,185000,49818580,7130,7130,7130,7130,0
20240717,184900,49818580,7130,7130,7130,7130,0
20240717,184800,49818580,7130,7130,7130,7130,0
20240717,184700,49818580,7130,7130,7130,7130,0
20240717,184600,49818580,7130,7130,7130,7130,0
20240717,184500,49818580,7130,7130,7130,7130,0
20240717,184400,49818580,7130,7130,7130,7130,0
20240717,184300,49818580,7130,7130,7130,7130,0
20240717,184200,49818580,7130,7130,7130,7130,0
20240717,184100,49818580,7130,7130,7130,7130,0
20240717,184000,49818580,7130,7130,7130,7130,0
20240717,183900,49818580,7130,7130,7130,7130,0
20240717,183800,49818580,7130,7130,7130,7130,0
20240717,183700,49818580,7130,7130,7130,7130,0
20240717,183600,49818580,7130,7130,7130,7130,0
20240717,183500,49818580,7130,7130,7130,7130,0
20240717,183400,49818580,7130,7130,7130,7130,0
20240717,183300,49818580,7130,7130,7130,7130,0
20240717,183200,49818580,7130,7130,7130,7130,0
20240717,183100,49818580,7130,7130,7130,7130,0
20240717,183000,49818580,7130,7130,7130,7130,0
20240717,182900,49818580,7130,7130,7130,7130,0
20240717,182800,49818580,7130,7130,7130,7130,0
20240717,182700,49818580,7130,7130,7130,7130,0
20240717,182600,49818580,7130,7130,7130,7130,0
20240717,182500,49818580,7130,7130,7130,7130,0
20240717,182400,49818580,7130,7130,7130,7130,0
20240717,182300,49818580,7130,7130,7130,7130,0
20240717,182200,49818580,7130,7130,7130,7130,0
20240717,182100,49818580,7130,7130,7130,7130,202
20240717,182000,49818580,7130,7130,7130,7130,0
20240717,181900,49818580,7130,7130,7130,7130,0
20240717,181800,49818580,7130,7130,7130,7130,0
20240717,181700,49818580,7130,7130,7130,7130,0
20240717,181600,49818580,7130,7130,7130,7130,0
20240717,181500,49818580,7130,7130,7130,7130,0
20240717,181400,49818580,7130,7130,7130,7130,0
20240717,181300,49818580,7130,7130,7130,7130,0
20240717,181200,49818580,7130,7130,7130,7130,0
20240717,181100,49818580,7130,7130,7130,7130,0
20240717,181000,49818580,7130,7130,7130,7130,0
20240717,180900,49818580,7130,7130,7130,7130,0
20240717,180800,49818580,7130,7130,7130,7130,0
20240717,180700,49818580,7130,7130,7130,7130,0
20240717,180600,49818580,7130,7130,7130,7130,0
20240717,180500,49818580,7130,7130,7130,7130,0
20240717,180400,49818580,7130,7130,7130,7130,0
20240717,180300,49818580,7130,7130,7130,7130,0
20240717,180200,49818580,7130,7130,7130,7130,0
20240717,180100,49818580,7130,7130,7130,7130,0
20240717,180000,49818580,7130,7130,7130,7130,0
20240717,175900,49818580,7130,7130,7130,7130,0
20240717,175800,49818580,7130,7130,7130,7130,0
20240717,175700,49818580,7130,7130,7130,7130,0
20240717,175600,49818580,7130,7130,7130,7130,0
20240717,175500,49818580,7130,7130,7130,7130,0
20240717,175400,49818580,7130,7130,7130,7130,0
20240717,175300,49818580,7130,7130,7130,7130,0
20240717,175200,49818580,7130,7130,7130,7130,0
20240717,175100,49818580,7130,7130,7130,7130,202
20240717,175000,49818580,7130,7130,7130,7130,0
20240717,174900,49818580,7130,7130,7130,7130,0
20240717,174800,49818580,7130,7130,7130,7130,0
20240717,174700,49818580,7130,7130,7130,7130,0
20240717,174600,49818580,7130,7130,7130,7130,0
20240717,174500,49818580,7130,7130,7130,7130,0
20240717,174400,49818580,7130,7130,7130,7130,0
20240717,174300,49818580,7130,7130,7130,7130,0
20240717,174200,49818580,7130,7130,7130,7130,0
20240717,174100,49818580,7130,7130,7130,7130,0
20240717,174000,49818580,7130,7130,7130,7130,0
20240717,173900,49818580,7130,7130,7130,7130,0
20240717,173800,49818580,7130,7130,7130,7130,0
20240717,173700,49818580,7130,7130,7130,7130,0
20240717,173600,49818580,7130,7130,7130,7130,0
20240717,173500,49818580,7130,7130,7130,7130,0
20240717,173400,49818580,7130,7130,7130,7130,0
20240717,173300,49818580,7130,7130,7130,7130,0
20240717,173200,49818580,7130,7130,7130,7130,0
20240717,173100,49818580,7130,7130,7130,7130,0
20240717,173000,49818580,7130,7130,7130,7130,0
20240717,172900,49818580,7130,7130,7130,7130,0
20240717,172800,49818580,7130,7130,7130,7130,0
20240717,172700,49818580,7130,7130,7130,7130,0
20240717,172600,49818580,7130,7130,7130,7130,0
20240717,172500,49818580,7130,7130,7130,7130,0
20240717,172400,49818580,7130,7130,7130,7130,0
20240717,172300,49818580,7130,7130,7130,7130,0
20240717,172200,49818580,7130,7130,7130,7130,0
20240717,172100,49818580,7130,7130,7130,7130,202
20240717,172000,49818580,7130,7130,7130,7130,0
20240717,171900,49818580,7130,7130,7130,7130,0
20240717,171800,49818580,7130,7130,7130,7130,0
20240717,171700,49818580,7130,7130,7130,7130,0
20240717,171600,49818580,7130,7130,7130,7130,0
20240717,171500,49818580,7130,7130,7130,7130,0
20240717,171400,49818580,7130,7130,7130,7130,0
20240717,171300,49818580,7130,7130,7130,7130,0
20240717,171200,49818580,7130,7130,7130,7130,0
20240717,171100,49818580,7130,7130,7130,7130,0
20240717,171000,49818580,7130,7130,7130,7130,0
20240717,170900,49818580,7130,7130,7130,7130,0
20240717,170800,49818580,7130,7130,7130,7130,0
20240717,170700,49818580,7130,7130,7130,7130,0
20240717,170600,49818580,7130,7130,7130,7130,0
20240717,170500,49818580,7130,7130,7130,7130,0
20240717,170400,49818580,7130,7130,7130,7130,0
20240717,170300,49818580,7130,7130,7130,7130,0
20240717,170200,49818580,7130,7130,7130,7130,0
20240717,170100,49818580,7130,7130,7130,7130,0
20240717,170000,49818580,7130,7130,7130,7130,0
20240717,165900,49818580,7130,7130,7130,7130,0
20240717,165800,49818580,7130,7130,7130,7130,0
20240717,165700,49818580,7130,7130,7130,7130,0
20240717,165600,49818580,7130,7130,7130,7130,0
20240717,165500,49818580,7130,7130,7130,7130,0
20240717,165400,49818580,7130,7130,7130,7130,0
20240717,165300,49818580,7130,7130,7130,7130,0
20240717,165200,49818580,7130,7130,7130,7130,0
20240717,165100,49818580,7130,7130,7130,7130,202
20240717,165000,49818580,7130,7130,7130,7130,0
20240717,164900,49818580,7130,7130,7130,7130,0
20240717,164800,49818580,7130,7130,7130,7130,0
20240717,164700,49818580,7130,7130,7130,7130,0
20240717,164600,49818580,7130,7130,7130,7130,0
20240717,164500,49818580,7130,7130,7130,7130,0
20240717,164400,49818580,7130,7130,7130,7130,0
20240717,164300,49818580,7130,7130,7130,7130,0
20240717,164200,49818580,7130,7130,7130,7130,0
20240717,164100,49818580,7130,7130,7130,7130,0
20240717,164000,49818580,7130,7130,7130,7130,0
20240717,163900,49818580,7130,7130,7130,7130,0
20240717,163800,49818580,7130,7130,7130,7130,0
20240717,163700,49818580,7130,7130,7130,7130,0
20240717,163600,49818580,7130,7130,7130,7130,0
20240717,163500,49818580,7130,7130,7130,7130,0
20240717,163400,49818580,7130,7130,7130,7130,0
20240717,163300,49818580,7130,7130,7130,7130,0
20240717,163200,49818580,7130,7130,7130,7130,0
20240717,163100,49818580,7130,7130,7130,7130,0
20240717,163000,49818580,7130,7130,7130,7130,0
20240717,162900,49818580,7130,7130,7130,7130,0
20240717,162800,49818580,7130,7130,7130,7130,0
20240717,162700,49818580,7130,7130,7130,7130,0
20240717,162600,49818580,7130,7130,7130,7130,0
20240717,162500,49818580,7130,7130,7130,7130,0
20240717,162400,49818580,7130,7130,7130,7130,0
20240717,162300,49818580,7130,7130,7130,7130,0
20240717,162200,49818580,7130,7130,7130,7130,0
20240717,162100,49818580,7130,7130,7130,7130,202
20240717,162000,49818580,7130,7130,7130,7130,0
20240717,161900,49818580,7130,7130,7130,7130,0
20240717,161800,49818580,7130,7130,7130,7130,0
20240717,161700,49818580,7130,7130,7130,7130,0
20240717,161600,49818580,7130,7130,7130,7130,0
20240717,161500,49818580,7130,7130,7130,7130,0
20240717,161400,49818580,7130,7130,7130,7130,0
20240717,161300,49818580,7130,7130,7130,7130,0
20240717,161200,49818580,7130,7130,7130,7130,0
20240717,161100,49818580,7130,7130,7130,7130,0
20240717,161000,49818580,7130,7130,7130,7130,0
20240717,160900,49818580,7130,7130,7130,7130,0
20240717,160800,49818580,7130,7130,7130,7130,0
20240717,160700,49818580,7130,7130,7130,7130,0
20240717,160600,49818580,7130,7130,7130,7130,0
20240717,160500,49818580,7130,7130,7130,7130,0
20240717,160400,49818580,7130,7130,7130,7130,0
20240717,160300,49818580,7130,7130,7130,7130,0
20240717,160200,49818580,7130,7130,7130,7130,0
20240717,160100,49818580,7130,7130,7130,7130,0
20240717,160000,49818580,7130,7130,7130,7130,0
20240717,155900,49818580,7130,7130,7130,7130,0
20240717,155800,49818580,7130,7130,7130,7130,0
20240717,155700,49818580,7130,7130,7130,7130,0
20240717,155600,49818580,7130,7130,7130,7130,0
20240717,155500,49818580,7130,7130,7130,7130,0
20240717,155400,49818580,7130,7130,7130,7130,0
20240717,155300,49818580,7130,7130,7130,7130,0
20240717,155200,49818580,7130,7130,7130,7130,0
20240717,155100,49818580,7130,7130,7130,7130,202
20240717,155000,49818580,7130,7130,7130,7130,0
20240717,154900,49818580,7130,7130,7130,7130,0
20240717,154800,49818580,7130,7130,7130,7130,0
20240717,154700,49818580,7130,7130,7130,7130,0
20240717,154600,49818580,7130,7130,7130,7130,0
20240717,154500,49818580,7130,7130,7130,7130,0
20240717,154400,49818580,7130,7130,7130,7130,0
20240717,154300,49818580,7130,7130,7130,7130,0
20240717,154200,49818580,7130,7130,7130,7130,0
20240717,154100,49818580,7130,7130,7130,7130,0
20240717,154000,49818580,7130,7130,7130,7130,0
20240717,153900,49818580,7130,7130,7130,7130,0
20240717,153800,49818580,7130,7130,7130,7130,0
20240717,153700,49818580,7130,7130,7130,7130,0
20240717,153600,49818580,7130,7130,7130,7130,0
20240717,153500,49818580,7130,7130,7130,7130,0
20240717,153400,49818580,7130,7130,7130,7130,0
20240717,153300,49818580,7130,7130,7130,7130,0
20240717,153200,49818580,7130,7130,7130,7130,0
20240717,153100,49818580,7130,7130,7130,7130,0
20240717,153000,49818580,7130,7130,7130,7130,202
20240717,152900,48378320,7120,7120,7120,7120,0
20240717,152800,48378320,7120,7120,7120,7120,0
20240717,152700,48378320,7120,7120,7120,7120,0
20240717,152600,48378320,7120,7120,7120,7120,0
20240717,152500,48378320,7120,7120,7120,7120,0
20240717,152400,48378320,7120,7120,7120,7120,0
20240717,152300,48378320,7120,7120,7120,7120,0
20240717,152200,48378320,7120,7120,7120,7120,0
20240717,152100,48378320,7120,7120,7120,7120,0
20240717,152000,48378320,7120,7120,7120,7120,0
20240717,151900,48378320,7120,7120,7120,7120,6
20240717,151800,48335600,7110,7110,7110,7110,0
20240717,151700,48335600,7110,7110,7110,7110,0
20240717,151600,48335600,7110,7110,7110,7110,0
20240717,151500,48335600,7110,7120,7120,7110,67
20240717,151400,47858960,7120,7120,7120,7120,6
20240717,151300,47816240,7140,7140,7140,7140,0
20240717,151200,47816240,7140,7140,7140,7140,0
20240717,151100,47816240,7140,7140,7140,7140,0
20240717,151000,47816240,7140,7140,7140,7140,0
20240717,150900,47816240,7140,7140,7140,7140,0
20240717,150800,47816240,7140,7140,7140,7140,10
20240717,150700,47744840,7120,7120,7120,7120,0
20240717,150600,47744840,7120,7120,7120,7120,0
20240717,150500,47744840,7120,7120,7120,7120,0
20240717,150400,47744840,7120,7120,7120,7120,0
20240717,150300,47744840,7120,7120,7120,7120,1
20240717,150200,47737720,7120,7120,7120,7120,0
20240717,150100,47737720,7120,7120,7120,7120,0
20240717,150000,47737720,7120,7120,7120,7120,0
20240717,145900,47737720,7120,7120,7120,7120,0
20240717,145800,47737720,7120,7120,7120,7120,0
20240717,145700,47737720,7120,7120,7120,7120,0
20240717,145600,47737720,7120,7120,7120,7120,6
20240717,145500,47695000,7140,7140,7140,7140,0
20240717,145400,47695000,7140,7140,7140,7140,0
20240717,145300,47695000,7140,7140,7140,7140,0
20240717,145200,47695000,7140,7140,7140,7140,0
20240717,145100,47695000,7140,7140,7140,7140,0
20240717,145000,47695000,7140,7140,7140,7140,0
20240717,144900,47695000,7140,7140,7140,7140,0
20240717,144800,47695000,7140,7140,7140,7140,1
20240717,144700,47687860,7110,7110,7110,7110,0
20240717,144600,47687860,7110,7110,7110,7110,0
20240717,144500,47687860,7110,7110,7110,7110,0
20240717,144400,47687860,7110,7110,7110,7110,0
20240717,144300,47687860,7110,7110,7110,7110,0
20240717,144200,47687860,7110,7110,7110,7110,0
20240717,144100,47687860,7110,7110,7110,7110,0
20240717,144000,47687860,7110,7110,7110,7110,0
20240717,143900,47687860,7110,7110,7110,7110,0
20240717,143800,47687860,7110,7110,7110,7110,0
20240717,143700,47687860,7110,7110,7110,7110,0
20240717,143600,47687860,7110,7120,7120,7110,26
20240717,143500,47502850,7140,7140,7140,7140,0
20240717,143400,47502850,7140,7140,7140,7140,20
20240717,143300,47360050,7150,7150,7150,7150,0
20240717,143200,47360050,7150,7150,7150,7150,0
20240717,143100,47360050,7150,7150,7150,7150,0
20240717,143000,47360050,7150,7150,7150,7150,0
20240717,142900,47360050,7150,7150,7150,7150,0
20240717,142800,47360050,7150,7150,7150,7150,0
20240717,142700,47360050,7150,7150,7150,7150,0
20240717,142600,47360050,7150,7150,7150,7150,0
20240717,142500,47360050,7150,7150,7150,7150,0
20240717,142400,47360050,7150,7150,7150,7150,0
20240717,142300,47360050,7150,7150,7150,7150,0
20240717,142200,47360050,7150,7150,7150,7150,0
20240717,142100,47360050,7150,7150,7150,7150,0
20240717,142000,47360050,7150,7150,7150,7150,0
20240717,141900,47360050,7150,7150,7150,7150,0
20240717,141800,47360050,7150,7150,7150,7150,0
20240717,141700,47360050,7150,7150,7150,7150,0
20240717,141600,47360050,7150,7150,7150,7150,0
20240717,141500,47360050,7150,7150,7150,7150,10
20240717,141400,47288550,7120,7130,7130,7120,139
20240717,141300,46298650,7130,7130,7130,7130,0
20240717,141200,46298650,7130,7130,7130,7130,0
20240717,141100,46298650,7130,7130,7130,7130,0
20240717,141000,46298650,7130,7130,7130,7130,0
20240717,140900,46298650,7130,7130,7130,7130,40
20240717,140800,46013450,7130,7130,7130,7130,60
20240717,140700,45585650,7130,7130,7130,7130,2
20240717,140600,45571390,7130,7130,7130,7130,0
20240717,140500,45571390,7130,7130,7130,7130,0
20240717,140400,45571390,7130,7130,7130,7130,0
20240717,140300,45571390,7130,7130,7130,7130,0
20240717,140200,45571390,7130,7130,7130,7130,0
20240717,140100,45571390,7130,7140,7140,7130,71
20240717,140000,45064860,7140,7140,7140,7140,0
20240717,135900,45064860,7140,7140,7140,7140,0
20240717,135800,45064860,7140,7140,7140,7140,0
20240717,135700,45064860,7140,7140,7140,7140,0
20240717,135600,45064860,7140,7140,7140,7140,0
20240717,135500,45064860,7140,7140,7140,7140,0
20240717,135400,45064860,7140,7140,7140,7140,0
20240717,135300,45064860,7140,7140,7140,7140,21
20240717,135200,44914920,7140,7140,7140,7140,0
20240717,135100,44914920,7140,7140,7140,7140,0
20240717,135000,44914920,7140,7140,7140,7140,1
20240717,134900,44907780,7150,7150,7150,7150,0
20240717,134800,44907780,7150,7150,7150,7150,0
20240717,134700,44907780,7150,7150,7150,7150,0
20240717,134600,44907780,7150,7150,7150,7150,0
20240717,134500,44907780,7150,7150,7150,7150,0
20240717,134400,44907780,7150,7150,7150,7150,0
20240717,134300,44907780,7150,7150,7150,7150,0
20240717,134200,44907780,7150,7150,7150,7150,70
20240717,134100,44407280,7150,7150,7150,7150,0
20240717,134000,44407280,7150,7150,7150,7150,0
20240717,133900,44407280,7150,7150,7150,7150,0
20240717,133800,44407280,7150,7150,7150,7150,0
20240717,133700,44407280,7150,7150,7150,7150,0
20240717,133600,44407280,7150,7150,7150,7150,0
20240717,133500,44407280,7150,7150,7150,7150,0
20240717,133400,44407280,7150,7150,7150,7150,0
20240717,133300,44407280,7150,7150,7150,7150,0
20240717,133200,44407280,7150,7150,7150,7150,0
20240717,133100,44407280,7150,7150,7150,7150,0
20240717,133000,44407280,7150,7150,7150,7150,0
20240717,132900,44407280,7150,7150,7150,7150,0
20240717,132800,44407280,7150,7150,7150,7150,0
20240717,132700,44407280,7150,7150,7150,7150,0
20240717,132600,44407280,7150,7150,7150,7150,0
20240717,132500,44407280,7150,7150,7150,7150,0
20240717,132400,44407280,7150,7150,7150,7150,1
20240717,132300,44400130,7150,7150,7150,7150,0
20240717,132200,44400130,7150,7150,7150,7150,0
20240717,132100,44400130,7150,7150,7150,7150,0
20240717,132000,44400130,7150,7150,7150,7150,0
20240717,131900,44400130,7150,7150,7150,7150,0
20240717,131800,44400130,7150,7150,7150,7150,0
20240717,131700,44400130,7150,7150,7150,7150,0
20240717,131600,44400130,7150,7150,7150,7150,0
20240717,131500,44400130,7150,7150,7150,7150,0
20240717,131400,44400130,7150,7150,7150,7150,0
20240717,131300,44400130,7150,7150,7150,7150,0
20240717,131200,44400130,7150,7150,7150,7150,0
20240717,131100,44400130,7150,7150,7150,7150,0
20240717,131000,44400130,7150,7150,7150,7150,0
20240717,130900,44400130,7150,7150,7150,7150,0
20240717,130800,44400130,7150,7150,7150,7150,0
20240717,130700,44400130,7150,7150,7150,7150,0
20240717,130600,44400130,7150,7150,7150,7150,0
20240717,130500,44400130,7150,7150,7150,7150,0
20240717,130400,44400130,7150,7150,7150,7150,0
20240717,130300,44400130,7150,7150,7150,7150,0
20240717,130200,44400130,7150,7150,7150,7150,2
20240717,130100,44385830,7150,7150,7150,7150,0
20240717,130000,44385830,7150,7150,7150,7150,0
20240717,125900,44385830,7150,7150,7150,7150,0
20240717,125800,44385830,7150,7150,7150,7150,10
20240717,125700,44314330,7150,7150,7150,7150,0
20240717,125600,44314330,7150,7150,7150,7150,0
20240717,125500,44314330,7150,7150,7150,7150,2
20240717,125400,44300030,7150,7150,7150,7150,0
20240717,125300,44300030,7150,7150,7150,7150,0
20240717,125200,44300030,7150,7150,7150,7150,3
20240717,125100,44278580,7150,7150,7150,7150,0
20240717,125000,44278580,7150,7150,7150,7150,10
20240717,124900,44207080,7150,7150,7150,7150,0
20240717,124800,44207080,7150,7150,7150,7150,0
20240717,124700,44207080,7150,7150,7150,7150,0
20240717,124600,44207080,7150,7150,7150,7150,0
20240717,124500,44207080,7150,7150,7150,7150,0
20240717,124400,44207080,7150,7150,7150,7150,1
20240717,124300,44199930,7150,7150,7150,7150,0
20240717,124200,44199930,7150,7150,7150,7150,0
20240717,124100,44199930,7150,7150,7150,7150,0
20240717,124000,44199930,7150,7150,7150,7150,0
20240717,123900,44199930,7150,7150,7150,7150,0
20240717,123800,44199930,7150,7150,7150,7150,0
20240717,123700,44199930,7150,7150,7150,7150,0
20240717,123600,44199930,7150,7150,7150,7150,0
20240717,123500,44199930,7150,7150,7150,7150,0
20240717,123400,44199930,7150,7150,7150,7150,0
20240717,123300,44199930,7150,7150,7150,7150,0
20240717,123200,44199930,7150,7150,7150,7150,0
20240717,123100,44199930,7150,7150,7150,7150,0
20240717,123000,44199930,7150,7150,7150,7150,0
20240717,122900,44199930,7150,7150,7150,7150,0
20240717,122800,44199930,7150,7150,7150,7150,0
20240717,122700,44199930,7150,7150,7150,7150,17
20240717,122600,44078380,7140,7140,7140,7140,0
20240717,122500,44078380,7140,7140,7140,7140,0
20240717,122400,44078380,7140,7140,7140,7140,0
20240717,122300,44078380,7140,7140,7140,7140,0
20240717,122200,44078380,7140,7140,7140,7140,0
20240717,122100,44078380,7140,7140,7140,7140,20
20240717,122000,43935580,7150,7150,7150,7150,0
20240717,121900,43935580,7150,7150,7150,7150,0
20240717,121800,43935580,7150,7150,7150,7150,12
20240717,121700,43849780,7140,7140,7140,7140,339
20240717,121600,41429320,7140,7140,7140,7140,0
20240717,121500,41429320,7140,7140,7140,7140,0
20240717,121400,41429320,7140,7140,7140,7140,0
20240717,121300,41429320,7140,7140,7140,7140,0
20240717,121200,41429320,7140,7140,7140,7140,0
20240717,121100,41429320,7140,7140,7140,7140,0
20240717,121000,41429320,7140,7140,7140,7140,0
20240717,120900,41429320,7140,7140,7140,7140,0
20240717,120800,41429320,7140,7140,7140,7140,60
20240717,120700,41000920,7130,7130,7130,7130,0
20240717,120600,41000920,7130,7130,7130,7130,0
20240717,120500,41000920,7130,7130,7130,7130,6
20240717,120400,40958140,7140,7140,7140,7140,0
20240717,120300,40958140,7140,7140,7140,7140,0
20240717,120200,40958140,7140,7140,7140,7140,0
20240717,120100,40958140,7140,7140,7140,7140,0
20240717,120000,40958140,7140,7140,7140,7140,0
20240717,115900,40958140,7140,7140,7140,7140,0
20240717,115800,40958140,7140,7140,7140,7140,0
20240717,115700,40958140,7140,7140,7140,7140,0
20240717,115600,40958140,7140,7140,7140,7140,21
20240717,115500,40808200,7130,7130,7130,7130,597
20240717,115400,36551590,7130,7130,7130,7130,0
20240717,115300,36551590,7130,7130,7130,7130,0
20240717,115200,36551590,7130,7130,7130,7130,1
20240717,115100,36544460,7130,7130,7130,7130,0
20240717,115000,36544460,7130,7130,7130,7130,0
20240717,114900,36544460,7130,7130,7130,7130,0
20240717,114800,36544460,7130,7130,7130,7130,7
20240717,114700,36494550,7120,7120,7120,7120,0
20240717,114600,36494550,7120,7120,7120,7120,0
20240717,114500,36494550,7120,7120,7120,7120,0
20240717,114400,36494550,7120,7120,7120,7120,0
20240717,114300,36494550,7120,7120,7120,7120,16
20240717,114200,36380630,7130,7130,7130,7130,0
20240717,114100,36380630,7130,7130,7130,7130,0
20240717,114000,36380630,7130,7130,7130,7130,1
20240717,113900,36373500,7130,7130,7130,7130,0
20240717,113800,36373500,7130,7130,7130,7130,50
20240717,113700,36017000,7130,7130,7130,7130,0
20240717,113600,36017000,7130,7130,7130,7130,2
20240717,113500,36002740,7120,7120,7120,7120,221
20240717,113400,34429220,7120,7120,7120,7120,0
20240717,113300,34429220,7120,7120,7120,7120,1
20240717,113200,34422100,7120,7120,7120,7120,0
20240717,113100,34422100,7120,7120,7120,7120,12
20240717,113000,34336660,7110,7110,7110,7110,175
20240717,112900,33092410,7110,7110,7110,7110,50
20240717,112800,32736910,7110,7110,7110,7110,0
20240717,112700,32736910,7110,7110,7110,7110,0
20240717,112600,32736910,7110,7110,7110,7110,0
20240717,112500,32736910,7110,7110,7110,7110,2
20240717,112400,32722690,7110,7110,7110,7110,0
20240717,112300,32722690,7110,7110,7110,7110,0
20240717,112200,32722690,7110,7110,7110,7110,0
20240717,112100,32722690,7110,7110,7110,7110,0
20240717,112000,32722690,7110,7110,7110,7110,0
20240717,111900,32722690,7110,7110,7110,7110,0
20240717,111800,32722690,7110,7080,7110,7060,1028
20240717,111700,25458270,7080,7080,7080,7080,310
20240717,111600,23263470,7120,7120,7120,7120,0
20240717,111500,23263470,7120,7120,7120,7120,0
20240717,111400,23263470,7120,7120,7120,7120,0
20240717,111300,23263470,7120,7120,7120,7120,0
20240717,111200,23263470,7120,7120,7120,7120,0
20240717,111100,23263470,7120,7120,7120,7120,0
20240717,111000,23263470,7120,7120,7120,7120,0
20240717,110900,23263470,7120,7120,7120,7120,0
20240717,110800,23263470,7120,7120,7120,7120,0
20240717,110700,23263470,7120,7120,7120,7120,0
20240717,110600,23263470,7120,7120,7120,7120,0
20240717,110500,23263470,7120,7120,7120,7120,0
20240717,110400,23263470,7120,7120,7120,7120,0
20240717,110300,23263470,7120,7120,7120,7120,0
20240717,110200,23263470,7120,7120,7120,7120,0
20240717,110100,23263470,7120,7120,7120,7120,0
20240717,110000,23263470,7120,7120,7120,7120,0
20240717,105900,23263470,7120,7120,7120,7120,0
20240717,105800,23263470,7120,7120,7120,7120,0
20240717,105700,23263470,7120,7120,7120,7120,0
20240717,105600,23263470,7120,7120,7120,7120,0
20240717,105500,23263470,7120,7120,7120,7120,0
20240717,105400,23263470,7120,7120,7120,7120,0
20240717,105300,23263470,7120,7120,7120,7120,12
20240717,105200,23178030,7080,7080,7080,7080,0
20240717,105100,23178030,7080,7080,7080,7080,300
20240717,105000,21054030,7120,7120,7120,7120,0
20240717,104900,21054030,7120,7120,7120,7120,1
20240717,104800,21046910,7080,7100,7100,7080,600
20240717,104700,16798030,7100,7100,7100,7100,0
20240717,104600,16798030,7100,7100,7100,7100,0
20240717,104500,16798030,7100,7100,7100,7100,5
20240717,104400,16762530,7100,7100,7100,7100,0
20240717,104300,16762530,7100,7100,7100,7100,0
20240717,104200,16762530,7100,7100,7100,7100,0
20240717,104100,16762530,7100,7100,7100,7100,0
20240717,104000,16762530,7100,7100,7100,7100,0
20240717,103900,16762530,7100,7100,7100,7100,0
20240717,103800,16762530,7100,7100,7100,7100,0
20240717,103700,16762530,7100,7100,7100,7100,0
20240717,103600,16762530,7100,7100,7100,7100,0
20240717,103500,16762530,7100,7100,7100,7100,0
20240717,103400,16762530,7100,7100,7100,7100,0
20240717,103300,16762530,7100,7100,7100,7100,0
20240717,103200,16762530,7100,7100,7100,7100,0
20240717,103100,16762530,7100,7100,7100,7100,0
20240717,103000,16762530,7100,7100,7100,7100,0
20240717,102900,16762530,7100,7100,7100,7100,0
20240717,102800,16762530,7100,7100,7100,7100,0
20240717,102700,16762530,7100,7100,7100,7100,0
20240717,102600,16762530,7100,7100,7100,7100,0
20240717,102500,16762530,7100,7100,7100,7100,0
20240717,102400,16762530,7100,7100,7100,7100,49
20240717,102300,16414630,7100,7100,7100,7100,0
20240717,102200,16414630,7100,7100,7100,7100,1
20240717,102100,16407530,7100,7100,7100,7100,172
20240717,102000,15186330,7120,7120,7120,7120,0
20240717,101900,15186330,7120,7120,7120,7120,0
20240717,101800,15186330,7120,7120,7120,7120,0
20240717,101700,15186330,7120,7120,7120,7120,0
20240717,101600,15186330,7120,7120,7120,7120,0
20240717,101500,15186330,7120,7120,7120,7120,0
20240717,101400,15186330,7120,7120,7120,7120,0
20240717,101300,15186330,7120,7120,7120,7120,0
20240717,101200,15186330,7120,7120,7120,7120,0
20240717,101100,15186330,7120,7120,7120,7120,0
20240717,101000,15186330,7120,7120,7120,7120,0
20240717,100900,15186330,7120,7120,7120,7120,0
20240717,100800,15186330,7120,7120,7120,7120,0
20240717,100700,15186330,7120,7120,7120,7120,0
20240717,100600,15186330,7120,7120,7120,7120,0
20240717,100500,15186330,7120,7120,7120,7120,0
20240717,100400,15186330,7120,7120,7120,7120,2
20240717,100300,15172090,7120,7120,7120,7120,1
20240717,100200,15164970,7120,7120,7120,7120,5
20240717,100100,15129370,7110,7110,7110,7110,0
20240717,100000,15129370,7110,7110,7110,7110,0
20240717,095900,15129370,7110,7110,7110,7110,25
20240717,095800,14951620,7110,7110,7110,7110,6
20240717,095700,14908960,7120,7120,7120,7120,0
20240717,095600,14908960,7120,7120,7120,7120,0
20240717,095500,14908960,7120,7120,7120,7120,0
20240717,095400,14908960,7120,7120,7120,7120,0
20240717,095300,14908960,7120,7120,7120,7120,0
20240717,095200,14908960,7120,7120,7120,7120,0
20240717,095100,14908960,7120,7120,7120,7120,0
20240717,095000,14908960,7120,7120,7120,7120,0
20240717,094900,14908960,7120,7120,7120,7120,0
20240717,094800,14908960,7120,7120,7120,7120,0
20240717,094700,14908960,7120,7120,7120,7120,0
20240717,094600,14908960,7120,7120,7120,7120,0
20240717,094500,14908960,7120,7120,7120,7120,0
20240717,094400,14908960,7120,7120,7120,7120,0
20240717,094300,14908960,7120,7120,7120,7120,0
20240717,094200,14908960,7120,7120,7120,7120,0
20240717,094100,14908960,7120,7120,7120,7120,2
20240717,094000,14894720,7120,7120,7120,7120,0
20240717,093900,14894720,7120,7120,7120,7120,0
20240717,093800,14894720,7120,7120,7120,7120,0
20240717,093700,14894720,7120,7120,7120,7120,0
20240717,093600,14894720,7120,7120,7120,7120,1
20240717,093500,14887600,7120,7120,7120,7120,0
20240717,093400,14887600,7120,7120,7120,7120,0
20240717,093300,14887600,7120,7120,7120,7120,0
20240717,093200,14887600,7120,7120,7120,7120,0
20240717,093100,14887600,7120,7120,7120,7120,0
20240717,093000,14887600,7120,7120,7120,7120,0
20240717,092900,14887600,7120,7120,7120,7120,0
20240717,092800,14887600,7120,7120,7120,7120,0
20240717,092700,14887600,7120,7120,7120,7120,0
20240717,092600,14887600,7120,7120,7120,7120,0
20240717,092500,14887600,7120,7120,7120,7120,0
20240717,092400,14887600,7120,7120,7120,7120,1
20240717,092300,14880480,7120,7120,7120,7120,0
20240717,092200,14880480,7120,7120,7120,7120,0
20240717,092100,14880480,7120,7120,7120,7120,1
20240717,092000,14873360,7130,7130,7130,7130,0
20240717,091900,14873360,7130,7110,7130,7040,2050
20240717,091800,349370,7130,7130,7130,7130,0
20240717,091700,349370,7130,7130,7130,7130,0
20240717,091600,349370,7130,7130,7130,7130,0
20240717,091500,349370,7130,7130,7130,7130,0
20240717,091400,349370,7130,7130,7130,7130,0
20240717,091300,349370,7130,7130,7130,7130,0
20240717,091200,349370,7130,7130,7130,7130,0
20240717,091100,349370,7130,7130,7130,7130,0
20240717,091000,349370,7130,7130,7130,7130,0
20240717,090900,349370,7130,7130,7130,7130,11
20240717,090800,270940,7130,7130,7130,7130,0
20240717,090700,270940,7130,7130,7130,7130,0
20240717,090600,270940,7130,7130,7130,7130,0
20240717,090500,270940,7130,7130,7130,7130,0
20240717,090400,270940,7130,7130,7130,7130,1
20240717,090300,263810,7130,7130,7130,7130,0
20240717,090200,263810,7130,7130,7130,7130,0
20240717,090100,263810,7130,7130,7130,7130,0
20240717,090000,263810,7130,7130,7130,7130,37