KissMeData/036670/min/candle-20240708.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240708,192300,57384920,7130,7130,7130,7130,8
20240708,192200,57384920,7130,7130,7130,7130,0
20240708,192100,57384920,7130,7130,7130,7130,0
20240708,192000,57384920,7130,7130,7130,7130,0
20240708,191900,57384920,7130,7130,7130,7130,0
20240708,191800,57384920,7130,7130,7130,7130,0
20240708,191700,57384920,7130,7130,7130,7130,0
20240708,191600,57384920,7130,7130,7130,7130,0
20240708,191500,57384920,7130,7130,7130,7130,0
20240708,191400,57384920,7130,7130,7130,7130,0
20240708,191300,57384920,7130,7130,7130,7130,0
20240708,191200,57384920,7130,7130,7130,7130,0
20240708,191100,57384920,7130,7130,7130,7130,0
20240708,191000,57384920,7130,7130,7130,7130,0
20240708,190900,57384920,7130,7130,7130,7130,0
20240708,190800,57384920,7130,7130,7130,7130,0
20240708,190700,57384920,7130,7130,7130,7130,0
20240708,190600,57384920,7130,7130,7130,7130,0
20240708,190500,57384920,7130,7130,7130,7130,0
20240708,190400,57384920,7130,7130,7130,7130,0
20240708,190300,57384920,7130,7130,7130,7130,0
20240708,190200,57384920,7130,7130,7130,7130,0
20240708,190100,57384920,7130,7130,7130,7130,0
20240708,190000,57384920,7130,7130,7130,7130,0
20240708,185900,57384920,7130,7130,7130,7130,0
20240708,185800,57384920,7130,7130,7130,7130,0
20240708,185700,57384920,7130,7130,7130,7130,0
20240708,185600,57384920,7130,7130,7130,7130,0
20240708,185500,57384920,7130,7130,7130,7130,0
20240708,185400,57384920,7130,7130,7130,7130,0
20240708,185300,57384920,7130,7130,7130,7130,8
20240708,185200,57384920,7130,7130,7130,7130,0
20240708,185100,57384920,7130,7130,7130,7130,0
20240708,185000,57384920,7130,7130,7130,7130,0
20240708,184900,57384920,7130,7130,7130,7130,0
20240708,184800,57384920,7130,7130,7130,7130,0
20240708,184700,57384920,7130,7130,7130,7130,0
20240708,184600,57384920,7130,7130,7130,7130,0
20240708,184500,57384920,7130,7130,7130,7130,0
20240708,184400,57384920,7130,7130,7130,7130,0
20240708,184300,57384920,7130,7130,7130,7130,0
20240708,184200,57384920,7130,7130,7130,7130,0
20240708,184100,57384920,7130,7130,7130,7130,0
20240708,184000,57384920,7130,7130,7130,7130,0
20240708,183900,57384920,7130,7130,7130,7130,0
20240708,183800,57384920,7130,7130,7130,7130,0
20240708,183700,57384920,7130,7130,7130,7130,0
20240708,183600,57384920,7130,7130,7130,7130,0
20240708,183500,57384920,7130,7130,7130,7130,0
20240708,183400,57384920,7130,7130,7130,7130,0
20240708,183300,57384920,7130,7130,7130,7130,0
20240708,183200,57384920,7130,7130,7130,7130,0
20240708,183100,57384920,7130,7130,7130,7130,0
20240708,183000,57384920,7130,7130,7130,7130,0
20240708,182900,57384920,7130,7130,7130,7130,0
20240708,182800,57384920,7130,7130,7130,7130,0
20240708,182700,57384920,7130,7130,7130,7130,0
20240708,182600,57384920,7130,7130,7130,7130,0
20240708,182500,57384920,7130,7130,7130,7130,0
20240708,182400,57384920,7130,7130,7130,7130,0
20240708,182300,57384920,7130,7130,7130,7130,8
20240708,182200,57384920,7130,7130,7130,7130,0
20240708,182100,57384920,7130,7130,7130,7130,0
20240708,182000,57384920,7130,7130,7130,7130,0
20240708,181900,57384920,7130,7130,7130,7130,0
20240708,181800,57384920,7130,7130,7130,7130,0
20240708,181700,57384920,7130,7130,7130,7130,0
20240708,181600,57384920,7130,7130,7130,7130,0
20240708,181500,57384920,7130,7130,7130,7130,0
20240708,181400,57384920,7130,7130,7130,7130,0
20240708,181300,57384920,7130,7130,7130,7130,0
20240708,181200,57384920,7130,7130,7130,7130,0
20240708,181100,57384920,7130,7130,7130,7130,0
20240708,181000,57384920,7130,7130,7130,7130,0
20240708,180900,57384920,7130,7130,7130,7130,0
20240708,180800,57384920,7130,7130,7130,7130,0
20240708,180700,57384920,7130,7130,7130,7130,0
20240708,180600,57384920,7130,7130,7130,7130,0
20240708,180500,57384920,7130,7130,7130,7130,0
20240708,180400,57384920,7130,7130,7130,7130,0
20240708,180300,57384920,7130,7130,7130,7130,0
20240708,180200,57384920,7130,7130,7130,7130,0
20240708,180100,57384920,7130,7130,7130,7130,0
20240708,180000,57384920,7130,7130,7130,7130,0
20240708,175900,57384920,7130,7130,7130,7130,0
20240708,175800,57384920,7130,7130,7130,7130,0
20240708,175700,57384920,7130,7130,7130,7130,0
20240708,175600,57384920,7130,7130,7130,7130,0
20240708,175500,57384920,7130,7130,7130,7130,0
20240708,175400,57384920,7130,7130,7130,7130,0
20240708,175300,57384920,7130,7130,7130,7130,8
20240708,175200,57384920,7130,7130,7130,7130,0
20240708,175100,57384920,7130,7130,7130,7130,0
20240708,175000,57384920,7130,7130,7130,7130,0
20240708,174900,57384920,7130,7130,7130,7130,0
20240708,174800,57384920,7130,7130,7130,7130,0
20240708,174700,57384920,7130,7130,7130,7130,0
20240708,174600,57384920,7130,7130,7130,7130,0
20240708,174500,57384920,7130,7130,7130,7130,0
20240708,174400,57384920,7130,7130,7130,7130,0
20240708,174300,57384920,7130,7130,7130,7130,0
20240708,174200,57384920,7130,7130,7130,7130,0
20240708,174100,57384920,7130,7130,7130,7130,0
20240708,174000,57384920,7130,7130,7130,7130,0
20240708,173900,57384920,7130,7130,7130,7130,0
20240708,173800,57384920,7130,7130,7130,7130,0
20240708,173700,57384920,7130,7130,7130,7130,0
20240708,173600,57384920,7130,7130,7130,7130,0
20240708,173500,57384920,7130,7130,7130,7130,0
20240708,173400,57384920,7130,7130,7130,7130,0
20240708,173300,57384920,7130,7130,7130,7130,0
20240708,173200,57384920,7130,7130,7130,7130,0
20240708,173100,57384920,7130,7130,7130,7130,0
20240708,173000,57384920,7130,7130,7130,7130,0
20240708,172900,57384920,7130,7130,7130,7130,0
20240708,172800,57384920,7130,7130,7130,7130,0
20240708,172700,57384920,7130,7130,7130,7130,0
20240708,172600,57384920,7130,7130,7130,7130,0
20240708,172500,57384920,7130,7130,7130,7130,0
20240708,172400,57384920,7130,7130,7130,7130,0
20240708,172300,57384920,7130,7130,7130,7130,8
20240708,172200,57384920,7130,7130,7130,7130,0
20240708,172100,57384920,7130,7130,7130,7130,0
20240708,172000,57384920,7130,7130,7130,7130,0
20240708,171900,57384920,7130,7130,7130,7130,0
20240708,171800,57384920,7130,7130,7130,7130,0
20240708,171700,57384920,7130,7130,7130,7130,0
20240708,171600,57384920,7130,7130,7130,7130,0
20240708,171500,57384920,7130,7130,7130,7130,0
20240708,171400,57384920,7130,7130,7130,7130,0
20240708,171300,57384920,7130,7130,7130,7130,0
20240708,171200,57384920,7130,7130,7130,7130,0
20240708,171100,57384920,7130,7130,7130,7130,0
20240708,171000,57384920,7130,7130,7130,7130,0
20240708,170900,57384920,7130,7130,7130,7130,0
20240708,170800,57384920,7130,7130,7130,7130,0
20240708,170700,57384920,7130,7130,7130,7130,0
20240708,170600,57384920,7130,7130,7130,7130,0
20240708,170500,57384920,7130,7130,7130,7130,0
20240708,170400,57384920,7130,7130,7130,7130,0
20240708,170300,57384920,7130,7130,7130,7130,0
20240708,170200,57384920,7130,7130,7130,7130,0
20240708,170100,57384920,7130,7130,7130,7130,0
20240708,170000,57384920,7130,7130,7130,7130,0
20240708,165900,57384920,7130,7130,7130,7130,0
20240708,165800,57384920,7130,7130,7130,7130,0
20240708,165700,57384920,7130,7130,7130,7130,0
20240708,165600,57384920,7130,7130,7130,7130,0
20240708,165500,57384920,7130,7130,7130,7130,0
20240708,165400,57384920,7130,7130,7130,7130,0
20240708,165300,57384920,7130,7130,7130,7130,8
20240708,165200,57384920,7130,7130,7130,7130,0
20240708,165100,57384920,7130,7130,7130,7130,0
20240708,165000,57384920,7130,7130,7130,7130,0
20240708,164900,57384920,7130,7130,7130,7130,0
20240708,164800,57384920,7130,7130,7130,7130,0
20240708,164700,57384920,7130,7130,7130,7130,0
20240708,164600,57384920,7130,7130,7130,7130,0
20240708,164500,57384920,7130,7130,7130,7130,0
20240708,164400,57384920,7130,7130,7130,7130,0
20240708,164300,57384920,7130,7130,7130,7130,0
20240708,164200,57384920,7130,7130,7130,7130,0
20240708,164100,57384920,7130,7130,7130,7130,0
20240708,164000,57384920,7130,7130,7130,7130,0
20240708,163900,57384920,7130,7130,7130,7130,0
20240708,163800,57384920,7130,7130,7130,7130,0
20240708,163700,57384920,7130,7130,7130,7130,0
20240708,163600,57384920,7130,7130,7130,7130,0
20240708,163500,57384920,7130,7130,7130,7130,0
20240708,163400,57384920,7130,7130,7130,7130,0
20240708,163300,57384920,7130,7130,7130,7130,0
20240708,163200,57384920,7130,7130,7130,7130,0
20240708,163100,57384920,7130,7130,7130,7130,0
20240708,163000,57384920,7130,7130,7130,7130,0
20240708,162900,57384920,7130,7130,7130,7130,0
20240708,162800,57384920,7130,7130,7130,7130,0
20240708,162700,57384920,7130,7130,7130,7130,0
20240708,162600,57384920,7130,7130,7130,7130,0
20240708,162500,57384920,7130,7130,7130,7130,0
20240708,162400,57384920,7130,7130,7130,7130,0
20240708,162300,57384920,7130,7130,7130,7130,8
20240708,162200,57384920,7130,7130,7130,7130,0
20240708,162100,57384920,7130,7130,7130,7130,0
20240708,162000,57384920,7130,7130,7130,7130,0
20240708,161900,57384920,7130,7130,7130,7130,0
20240708,161800,57384920,7130,7130,7130,7130,0
20240708,161700,57384920,7130,7130,7130,7130,0
20240708,161600,57384920,7130,7130,7130,7130,0
20240708,161500,57384920,7130,7130,7130,7130,0
20240708,161400,57384920,7130,7130,7130,7130,0
20240708,161300,57384920,7130,7130,7130,7130,0
20240708,161200,57384920,7130,7130,7130,7130,0
20240708,161100,57384920,7130,7130,7130,7130,0
20240708,161000,57384920,7130,7130,7130,7130,0
20240708,160900,57384920,7130,7130,7130,7130,0
20240708,160800,57384920,7130,7130,7130,7130,0
20240708,160700,57384920,7130,7130,7130,7130,0
20240708,160600,57384920,7130,7130,7130,7130,0
20240708,160500,57384920,7130,7130,7130,7130,0
20240708,160400,57384920,7130,7130,7130,7130,0
20240708,160300,57384920,7130,7130,7130,7130,0
20240708,160200,57384920,7130,7130,7130,7130,0
20240708,160100,57384920,7130,7130,7130,7130,0
20240708,160000,57384920,7130,7130,7130,7130,0
20240708,155900,57384920,7130,7130,7130,7130,0
20240708,155800,57384920,7130,7130,7130,7130,0
20240708,155700,57384920,7130,7130,7130,7130,0
20240708,155600,57384920,7130,7130,7130,7130,0
20240708,155500,57384920,7130,7130,7130,7130,0
20240708,155400,57384920,7130,7130,7130,7130,0
20240708,155300,57384920,7130,7130,7130,7130,8
20240708,155200,57384920,7130,7130,7130,7130,0
20240708,155100,57384920,7130,7130,7130,7130,0
20240708,155000,57384920,7130,7130,7130,7130,0
20240708,154900,57384920,7130,7130,7130,7130,0
20240708,154800,57384920,7130,7130,7130,7130,0
20240708,154700,57384920,7130,7130,7130,7130,0
20240708,154600,57384920,7130,7130,7130,7130,0
20240708,154500,57384920,7130,7130,7130,7130,0
20240708,154400,57384920,7130,7130,7130,7130,0
20240708,154300,57384920,7130,7130,7130,7130,0
20240708,154200,57384920,7130,7130,7130,7130,0
20240708,154100,57384920,7130,7130,7130,7130,0
20240708,154000,57384920,7130,7130,7130,7130,0
20240708,153900,57384920,7130,7130,7130,7130,0
20240708,153800,57384920,7130,7130,7130,7130,0
20240708,153700,57384920,7130,7130,7130,7130,0
20240708,153600,57384920,7130,7130,7130,7130,0
20240708,153500,57384920,7130,7130,7130,7130,0
20240708,153400,57384920,7130,7130,7130,7130,0
20240708,153300,57384920,7130,7130,7130,7130,0
20240708,153200,57384920,7130,7130,7130,7130,0
20240708,153100,57384920,7130,7130,7130,7130,0
20240708,153000,57384920,7130,7130,7130,7130,8
20240708,152900,57327880,7130,7130,7130,7130,0
20240708,152800,57327880,7130,7130,7130,7130,0
20240708,152700,57327880,7130,7130,7130,7130,0
20240708,152600,57327880,7130,7130,7130,7130,0
20240708,152500,57327880,7130,7130,7130,7130,0
20240708,152400,57327880,7130,7130,7130,7130,0
20240708,152300,57327880,7130,7130,7130,7130,0
20240708,152200,57327880,7130,7130,7130,7130,0
20240708,152100,57327880,7130,7130,7130,7130,0
20240708,152000,57327880,7130,7130,7130,7130,0
20240708,151900,57327880,7130,7130,7130,7130,0
20240708,151800,57327880,7130,7130,7130,7130,0
20240708,151700,57327880,7130,7130,7130,7130,0
20240708,151600,57327880,7130,7130,7130,7130,1
20240708,151500,57320750,7130,7130,7130,7130,0
20240708,151400,57320750,7130,7130,7130,7130,0
20240708,151300,57320750,7130,7130,7130,7130,0
20240708,151200,57320750,7130,7130,7130,7130,0
20240708,151100,57320750,7130,7130,7130,7130,0
20240708,151000,57320750,7130,7130,7130,7130,0
20240708,150900,57320750,7130,7130,7130,7130,11
20240708,150800,57242320,7130,7130,7130,7130,0
20240708,150700,57242320,7130,7130,7130,7130,0
20240708,150600,57242320,7130,7090,7130,7090,2
20240708,150500,57228100,7090,7090,7090,7090,140
20240708,150400,56235500,7090,7090,7090,7090,0
20240708,150300,56235500,7090,7090,7090,7090,0
20240708,150200,56235500,7090,7090,7090,7090,0
20240708,150100,56235500,7090,7090,7090,7090,210
20240708,150000,54746600,7130,7130,7130,7130,0
20240708,145900,54746600,7130,7130,7130,7130,0
20240708,145800,54746600,7130,7130,7130,7130,0
20240708,145700,54746600,7130,7130,7130,7130,0
20240708,145600,54746600,7130,7130,7130,7130,0
20240708,145500,54746600,7130,7130,7130,7130,0
20240708,145400,54746600,7130,7130,7130,7130,0
20240708,145300,54746600,7130,7130,7130,7130,0
20240708,145200,54746600,7130,7130,7130,7130,0
20240708,145100,54746600,7130,7130,7130,7130,0
20240708,145000,54746600,7130,7130,7130,7130,0
20240708,144900,54746600,7130,7130,7130,7130,0
20240708,144800,54746600,7130,7130,7130,7130,0
20240708,144700,54746600,7130,7130,7130,7130,1
20240708,144600,54739470,7130,7130,7130,7130,0
20240708,144500,54739470,7130,7130,7130,7130,0
20240708,144400,54739470,7130,7130,7130,7130,0
20240708,144300,54739470,7130,7130,7130,7130,0
20240708,144200,54739470,7130,7130,7130,7130,0
20240708,144100,54739470,7130,7130,7130,7130,0
20240708,144000,54739470,7130,7130,7130,7130,0
20240708,143900,54739470,7130,7100,7130,7100,61
20240708,143800,54305940,7100,7100,7100,7100,0
20240708,143700,54305940,7100,7100,7100,7100,12
20240708,143600,54220740,7100,7100,7100,7100,0
20240708,143500,54220740,7100,7100,7100,7100,0
20240708,143400,54220740,7100,7100,7100,7100,51
20240708,143300,53858640,7100,7100,7100,7100,50
20240708,143200,53503640,7100,7100,7100,7100,0
20240708,143100,53503640,7100,7100,7100,7100,0
20240708,143000,53503640,7100,7100,7100,7100,0
20240708,142900,53503640,7100,7100,7100,7100,0
20240708,142800,53503640,7100,7100,7100,7100,1
20240708,142700,53496540,7100,7100,7100,7100,0
20240708,142600,53496540,7100,7100,7100,7100,0
20240708,142500,53496540,7100,7100,7100,7100,574
20240708,142400,49421140,7110,7110,7110,7110,0
20240708,142300,49421140,7110,7110,7110,7110,0
20240708,142200,49421140,7110,7110,7110,7110,0
20240708,142100,49421140,7110,7110,7110,7110,0
20240708,142000,49421140,7110,7100,7110,7100,1117
20240708,141900,41490320,7110,7110,7110,7110,0
20240708,141800,41490320,7110,7110,7110,7110,0
20240708,141700,41490320,7110,7110,7110,7110,0
20240708,141600,41490320,7110,7110,7110,7110,0
20240708,141500,41490320,7110,7110,7110,7110,0
20240708,141400,41490320,7110,7110,7110,7110,0
20240708,141300,41490320,7110,7110,7110,7110,2
20240708,141200,41476100,7110,7110,7110,7110,0
20240708,141100,41476100,7110,7110,7110,7110,0
20240708,141000,41476100,7110,7110,7110,7110,0
20240708,140900,41476100,7110,7110,7110,7110,293
20240708,140800,39392870,7130,7130,7130,7130,0
20240708,140700,39392870,7130,7130,7130,7130,0
20240708,140600,39392870,7130,7120,7130,7120,38
20240708,140500,39122290,7110,7110,7110,7110,0
20240708,140400,39122290,7110,7110,7110,7110,0
20240708,140300,39122290,7110,7110,7110,7110,30
20240708,140200,38908990,7110,7110,7110,7110,0
20240708,140100,38908990,7110,7110,7110,7110,0
20240708,140000,38908990,7110,7110,7110,7110,30
20240708,135900,38695690,7120,7120,7120,7120,0
20240708,135800,38695690,7120,7120,7120,7120,24
20240708,135700,38524810,7130,7130,7130,7130,20
20240708,135600,38382210,7130,7130,7130,7130,96
20240708,135500,37697730,7130,7130,7130,7130,0
20240708,135400,37697730,7130,7130,7130,7130,0
20240708,135300,37697730,7130,7130,7130,7130,0
20240708,135200,37697730,7130,7130,7130,7130,0
20240708,135100,37697730,7130,7130,7130,7130,0
20240708,135000,37697730,7130,7130,7130,7130,0
20240708,134900,37697730,7130,7130,7130,7130,0
20240708,134800,37697730,7130,7130,7130,7130,0
20240708,134700,37697730,7130,7130,7130,7130,0
20240708,134600,37697730,7130,7130,7130,7130,0
20240708,134500,37697730,7130,7130,7130,7130,0
20240708,134400,37697730,7130,7130,7130,7130,0
20240708,134300,37697730,7130,7130,7130,7130,0
20240708,134200,37697730,7130,7130,7130,7130,0
20240708,134100,37697730,7130,7130,7130,7130,0
20240708,134000,37697730,7130,7130,7130,7130,0
20240708,133900,37697730,7130,7130,7130,7130,0
20240708,133800,37697730,7130,7130,7130,7130,0
20240708,133700,37697730,7130,7130,7130,7130,0
20240708,133600,37697730,7130,7130,7130,7130,0
20240708,133500,37697730,7130,7130,7130,7130,0
20240708,133400,37697730,7130,7130,7130,7130,0
20240708,133300,37697730,7130,7130,7130,7130,0
20240708,133200,37697730,7130,7130,7130,7130,0
20240708,133100,37697730,7130,7130,7130,7130,0
20240708,133000,37697730,7130,7130,7130,7130,0
20240708,132900,37697730,7130,7130,7130,7130,0
20240708,132800,37697730,7130,7130,7130,7130,1
20240708,132700,37690600,7100,7100,7100,7100,0
20240708,132600,37690600,7100,7120,7120,7100,425
20240708,132500,34666640,7130,7130,7130,7130,0
20240708,132400,34666640,7130,7130,7130,7130,0
20240708,132300,34666640,7130,7130,7130,7130,0
20240708,132200,34666640,7130,7130,7130,7130,0
20240708,132100,34666640,7130,7130,7130,7130,0
20240708,132000,34666640,7130,7130,7130,7130,0
20240708,131900,34666640,7130,7130,7130,7130,0
20240708,131800,34666640,7130,7130,7130,7130,0
20240708,131700,34666640,7130,7130,7130,7130,0
20240708,131600,34666640,7130,7130,7130,7130,0
20240708,131500,34666640,7130,7130,7130,7130,0
20240708,131400,34666640,7130,7130,7130,7130,0
20240708,131300,34666640,7130,7130,7130,7130,1
20240708,131200,34659510,7130,7130,7130,7130,0
20240708,131100,34659510,7130,7130,7130,7130,0
20240708,131000,34659510,7130,7130,7130,7130,0
20240708,130900,34659510,7130,7130,7130,7130,0
20240708,130800,34659510,7130,7130,7130,7130,0
20240708,130700,34659510,7130,7130,7130,7130,0
20240708,130600,34659510,7130,7130,7130,7130,0
20240708,130500,34659510,7130,7130,7130,7130,0
20240708,130400,34659510,7130,7130,7130,7130,5
20240708,130300,34623860,7130,7130,7130,7130,0
20240708,130200,34623860,7130,7130,7130,7130,33
20240708,130100,34388570,7130,7130,7130,7130,0
20240708,130000,34388570,7130,7130,7130,7130,0
20240708,125900,34388570,7130,7130,7130,7130,20
20240708,125800,34245970,7120,7120,7120,7120,0
20240708,125700,34245970,7120,7120,7120,7120,0
20240708,125600,34245970,7120,7120,7120,7120,0
20240708,125500,34245970,7120,7120,7120,7120,0
20240708,125400,34245970,7120,7120,7120,7120,0
20240708,125300,34245970,7120,7120,7120,7120,104
20240708,125200,33505490,7120,7120,7120,7120,0
20240708,125100,33505490,7120,7120,7120,7120,0
20240708,125000,33505490,7120,7120,7120,7120,0
20240708,124900,33505490,7120,7120,7120,7120,0
20240708,124800,33505490,7120,7120,7120,7120,0
20240708,124700,33505490,7120,7120,7120,7120,0
20240708,124600,33505490,7120,7120,7120,7120,0
20240708,124500,33505490,7120,7120,7120,7120,0
20240708,124400,33505490,7120,7120,7120,7120,0
20240708,124300,33505490,7120,7120,7120,7120,0
20240708,124200,33505490,7120,7120,7120,7120,0
20240708,124100,33505490,7120,7120,7120,7120,0
20240708,124000,33505490,7120,7120,7120,7120,0
20240708,123900,33505490,7120,7120,7120,7120,0
20240708,123800,33505490,7120,7120,7120,7120,0
20240708,123700,33505490,7120,7120,7120,7120,0
20240708,123600,33505490,7120,7120,7120,7120,0
20240708,123500,33505490,7120,7120,7120,7120,2
20240708,123400,33491250,7120,7120,7120,7120,0
20240708,123300,33491250,7120,7120,7120,7120,0
20240708,123200,33491250,7120,7120,7120,7120,1
20240708,123100,33484130,7090,7090,7090,7090,15
20240708,123000,33377780,7120,7120,7120,7120,0
20240708,122900,33377780,7120,7120,7120,7120,0
20240708,122800,33377780,7120,7120,7120,7120,0
20240708,122700,33377780,7120,7120,7120,7120,0
20240708,122600,33377780,7120,7120,7120,7120,9
20240708,122500,33313700,7120,7120,7120,7120,0
20240708,122400,33313700,7120,7120,7120,7120,0
20240708,122300,33313700,7120,7120,7120,7120,0
20240708,122200,33313700,7120,7120,7120,7120,0
20240708,122100,33313700,7120,7120,7120,7120,1
20240708,122000,33306580,7090,7090,7090,7090,0
20240708,121900,33306580,7090,7090,7090,7090,0
20240708,121800,33306580,7090,7090,7090,7090,4
20240708,121700,33278220,7120,7120,7120,7120,0
20240708,121600,33278220,7120,7120,7120,7120,0
20240708,121500,33278220,7120,7120,7120,7120,0
20240708,121400,33278220,7120,7120,7120,7120,0
20240708,121300,33278220,7120,7120,7120,7120,0
20240708,121200,33278220,7120,7120,7120,7120,0
20240708,121100,33278220,7120,7120,7120,7120,0
20240708,121000,33278220,7120,7120,7120,7120,0
20240708,120900,33278220,7120,7120,7120,7120,1
20240708,120800,33271100,7080,7080,7080,7080,0
20240708,120700,33271100,7080,7080,7080,7080,0
20240708,120600,33271100,7080,7080,7080,7080,0
20240708,120500,33271100,7080,7080,7080,7080,0
20240708,120400,33271100,7080,7080,7080,7080,0
20240708,120300,33271100,7080,7080,7080,7080,0
20240708,120200,33271100,7080,7080,7080,7080,0
20240708,120100,33271100,7080,7080,7080,7080,31
20240708,120000,33051620,7140,7140,7140,7140,0
20240708,115900,33051620,7140,7140,7140,7140,0
20240708,115800,33051620,7140,7140,7140,7140,0
20240708,115700,33051620,7140,7140,7140,7140,0
20240708,115600,33051620,7140,7140,7140,7140,0
20240708,115500,33051620,7140,7140,7140,7140,0
20240708,115400,33051620,7140,7100,7140,7100,120
20240708,115300,32199010,7080,7080,7080,7080,223
20240708,115200,30620170,7080,7080,7080,7080,0
20240708,115100,30620170,7080,7080,7080,7080,0
20240708,115000,30620170,7080,7080,7080,7080,0
20240708,114900,30620170,7080,7080,7080,7080,0
20240708,114800,30620170,7080,7080,7080,7080,0
20240708,114700,30620170,7080,7080,7080,7080,500
20240708,114600,27080170,7080,7130,7130,7080,4
20240708,114500,27051700,7080,7100,7100,7080,141
20240708,114400,26053120,7110,7110,7110,7110,0
20240708,114300,26053120,7110,7110,7110,7110,0
20240708,114200,26053120,7110,7110,7110,7110,0
20240708,114100,26053120,7110,7110,7110,7110,80
20240708,114000,25484320,7140,7140,7140,7140,0
20240708,113900,25484320,7140,7140,7140,7140,0
20240708,113800,25484320,7140,7140,7140,7140,0
20240708,113700,25484320,7140,7140,7140,7140,0
20240708,113600,25484320,7140,7140,7140,7140,0
20240708,113500,25484320,7140,7140,7140,7140,0
20240708,113400,25484320,7140,7140,7140,7140,0
20240708,113300,25484320,7140,7140,7140,7140,0
20240708,113200,25484320,7140,7140,7140,7140,0
20240708,113100,25484320,7140,7140,7140,7140,0
20240708,113000,25484320,7140,7140,7140,7140,0
20240708,112900,25484320,7140,7140,7140,7140,0
20240708,112800,25484320,7140,7140,7140,7140,0
20240708,112700,25484320,7140,7140,7140,7140,0
20240708,112600,25484320,7140,7140,7140,7140,0
20240708,112500,25484320,7140,7140,7140,7140,0
20240708,112400,25484320,7140,7140,7140,7140,0
20240708,112300,25484320,7140,7140,7140,7140,0
20240708,112200,25484320,7140,7140,7140,7140,0
20240708,112100,25484320,7140,7140,7140,7140,0
20240708,112000,25484320,7140,7140,7140,7140,0
20240708,111900,25484320,7140,7140,7140,7140,0
20240708,111800,25484320,7140,7140,7140,7140,0
20240708,111700,25484320,7140,7140,7140,7140,0
20240708,111600,25484320,7140,7140,7140,7140,0
20240708,111500,25484320,7140,7140,7140,7140,0
20240708,111400,25484320,7140,7140,7140,7140,0
20240708,111300,25484320,7140,7140,7140,7140,0
20240708,111200,25484320,7140,7140,7140,7140,0
20240708,111100,25484320,7140,7140,7140,7140,0
20240708,111000,25484320,7140,7140,7140,7140,0
20240708,110900,25484320,7140,7140,7140,7140,0
20240708,110800,25484320,7140,7140,7140,7140,0
20240708,110700,25484320,7140,7140,7140,7140,0
20240708,110600,25484320,7140,7140,7140,7140,0
20240708,110500,25484320,7140,7140,7140,7140,0
20240708,110400,25484320,7140,7140,7140,7140,0
20240708,110300,25484320,7140,7140,7140,7140,0
20240708,110200,25484320,7140,7140,7140,7140,0
20240708,110100,25484320,7140,7140,7140,7140,0
20240708,110000,25484320,7140,7140,7140,7140,0
20240708,105900,25484320,7140,7140,7140,7140,0
20240708,105800,25484320,7140,7140,7140,7140,0
20240708,105700,25484320,7140,7140,7140,7140,0
20240708,105600,25484320,7140,7140,7140,7140,0
20240708,105500,25484320,7140,7140,7140,7140,0
20240708,105400,25484320,7140,7140,7140,7140,0
20240708,105300,25484320,7140,7140,7140,7140,0
20240708,105200,25484320,7140,7140,7140,7140,0
20240708,105100,25484320,7140,7140,7140,7140,0
20240708,105000,25484320,7140,7140,7140,7140,0
20240708,104900,25484320,7140,7140,7140,7140,0
20240708,104800,25484320,7140,7140,7140,7140,0
20240708,104700,25484320,7140,7140,7140,7140,0
20240708,104600,25484320,7140,7140,7140,7140,0
20240708,104500,25484320,7140,7140,7140,7140,0
20240708,104400,25484320,7140,7140,7140,7140,0
20240708,104300,25484320,7140,7140,7140,7140,0
20240708,104200,25484320,7140,7140,7140,7140,0
20240708,104100,25484320,7140,7140,7140,7140,0
20240708,104000,25484320,7140,7140,7140,7140,0
20240708,103900,25484320,7140,7140,7140,7140,0
20240708,103800,25484320,7140,7140,7140,7140,0
20240708,103700,25484320,7140,7140,7140,7140,2
20240708,103600,25470040,7140,7140,7140,7140,8
20240708,103500,25412920,7080,7080,7080,7080,0
20240708,103400,25412920,7080,7120,7120,7080,822
20240708,103300,19577580,7160,7160,7160,7160,0
20240708,103200,19577580,7160,7160,7160,7160,0
20240708,103100,19577580,7160,7160,7160,7160,0
20240708,103000,19577580,7160,7160,7160,7160,0
20240708,102900,19577580,7160,7160,7160,7160,0
20240708,102800,19577580,7160,7160,7160,7160,0
20240708,102700,19577580,7160,7160,7160,7160,0
20240708,102600,19577580,7160,7160,7160,7160,0
20240708,102500,19577580,7160,7160,7160,7160,0
20240708,102400,19577580,7160,7160,7160,7160,1
20240708,102300,19570420,7120,7120,7120,7120,0
20240708,102200,19570420,7120,7120,7120,7120,0
20240708,102100,19570420,7120,7120,7120,7120,0
20240708,102000,19570420,7120,7120,7120,7120,0
20240708,101900,19570420,7120,7120,7120,7120,16
20240708,101800,19456500,7160,7160,7160,7160,0
20240708,101700,19456500,7160,7160,7160,7160,0
20240708,101600,19456500,7160,7160,7160,7160,0
20240708,101500,19456500,7160,7160,7160,7160,0
20240708,101400,19456500,7160,7160,7160,7160,100
20240708,101300,18740500,7160,7160,7160,7160,10
20240708,101200,18668900,7160,7160,7160,7160,0
20240708,101100,18668900,7160,7160,7160,7160,0
20240708,101000,18668900,7160,7150,7160,7150,6
20240708,100900,18625990,7150,7150,7150,7150,14
20240708,100800,18525890,7150,7120,7150,7120,21
20240708,100700,18376130,7120,7120,7120,7120,0
20240708,100600,18376130,7120,7120,7120,7120,0
20240708,100500,18376130,7120,7120,7120,7120,5
20240708,100400,18340530,7120,7120,7120,7120,0
20240708,100300,18340530,7120,7120,7120,7120,0
20240708,100200,18340530,7120,7120,7120,7120,0
20240708,100100,18340530,7120,7120,7120,7120,0
20240708,100000,18340530,7120,7120,7120,7120,0
20240708,095900,18340530,7120,7110,7120,7110,58
20240708,095800,17928090,7100,7100,7100,7100,0
20240708,095700,17928090,7100,7100,7100,7100,1698
20240708,095600,5872290,7100,7100,7100,7100,0
20240708,095500,5872290,7100,7100,7100,7100,30
20240708,095400,5659290,7100,7100,7100,7100,0
20240708,095300,5659290,7100,7100,7100,7100,0
20240708,095200,5659290,7100,7100,7100,7100,0
20240708,095100,5659290,7100,7100,7100,7100,0
20240708,095000,5659290,7100,7100,7100,7100,0
20240708,094900,5659290,7100,7100,7100,7100,0
20240708,094800,5659290,7100,7100,7100,7100,0
20240708,094700,5659290,7100,7100,7100,7100,0
20240708,094600,5659290,7100,7100,7100,7100,0
20240708,094500,5659290,7100,7100,7100,7100,13
20240708,094400,5566990,7090,7090,7090,7090,0
20240708,094300,5566990,7090,7090,7090,7090,30
20240708,094200,5354290,7100,7100,7100,7100,0
20240708,094100,5354290,7100,7100,7100,7100,0
20240708,094000,5354290,7100,7100,7100,7100,0
20240708,093900,5354290,7100,7100,7100,7100,0
20240708,093800,5354290,7100,7100,7100,7100,0
20240708,093700,5354290,7100,7100,7100,7100,0
20240708,093600,5354290,7100,7100,7100,7100,1
20240708,093500,5347190,7100,7100,7100,7100,0
20240708,093400,5347190,7100,7100,7100,7100,0
20240708,093300,5347190,7100,7100,7100,7100,0
20240708,093200,5347190,7100,7100,7100,7100,0
20240708,093100,5347190,7100,7100,7100,7100,1
20240708,093000,5340090,7090,7090,7090,7090,0
20240708,092900,5340090,7090,7090,7090,7090,0
20240708,092800,5340090,7090,7090,7090,7090,10
20240708,092700,5269190,7090,7090,7090,7090,0
20240708,092600,5269190,7090,7090,7090,7090,0
20240708,092500,5269190,7090,7090,7090,7090,0
20240708,092400,5269190,7090,7090,7090,7090,0
20240708,092300,5269190,7090,7090,7090,7090,94
20240708,092200,4602730,7090,7090,7090,7090,6
20240708,092100,4560190,7090,7090,7090,7090,0
20240708,092000,4560190,7090,7090,7090,7090,0
20240708,091900,4560190,7090,7090,7090,7090,0
20240708,091800,4560190,7090,7090,7090,7090,1
20240708,091700,4553100,7100,7100,7100,7100,0
20240708,091600,4553100,7100,7080,7100,7080,6
20240708,091500,4510570,7070,7070,7070,7070,180
20240708,091400,3237970,7070,7070,7070,7070,5
20240708,091300,3202620,7070,7070,7070,7070,0
20240708,091200,3202620,7070,7070,7070,7070,0
20240708,091100,3202620,7070,7070,7070,7070,0
20240708,091000,3202620,7070,7070,7070,7070,2
20240708,090900,3188480,7070,7070,7070,7070,1
20240708,090800,3181410,7070,7070,7070,7070,0
20240708,090700,3181410,7070,7070,7070,7070,0
20240708,090600,3181410,7070,7070,7070,7070,0
20240708,090500,3181410,7070,7070,7070,7070,0
20240708,090400,3181410,7070,7070,7070,7070,1
20240708,090300,3174340,7070,7070,7070,7070,0
20240708,090200,3174340,7070,7070,7070,7070,0
20240708,090100,3174340,7070,7070,7070,7070,0
20240708,090000,3174340,7070,7020,7070,7020,452