KissMeData/036670/min/candle-20240710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,192300,46715100,7160,7160,7160,7160,10
20240710,192200,46715100,7160,7160,7160,7160,0
20240710,192100,46715100,7160,7160,7160,7160,0
20240710,192000,46715100,7160,7160,7160,7160,0
20240710,191900,46715100,7160,7160,7160,7160,0
20240710,191800,46715100,7160,7160,7160,7160,0
20240710,191700,46715100,7160,7160,7160,7160,0
20240710,191600,46715100,7160,7160,7160,7160,0
20240710,191500,46715100,7160,7160,7160,7160,0
20240710,191400,46715100,7160,7160,7160,7160,0
20240710,191300,46715100,7160,7160,7160,7160,0
20240710,191200,46715100,7160,7160,7160,7160,0
20240710,191100,46715100,7160,7160,7160,7160,0
20240710,191000,46715100,7160,7160,7160,7160,0
20240710,190900,46715100,7160,7160,7160,7160,0
20240710,190800,46715100,7160,7160,7160,7160,0
20240710,190700,46715100,7160,7160,7160,7160,0
20240710,190600,46715100,7160,7160,7160,7160,0
20240710,190500,46715100,7160,7160,7160,7160,0
20240710,190400,46715100,7160,7160,7160,7160,0
20240710,190300,46715100,7160,7160,7160,7160,0
20240710,190200,46715100,7160,7160,7160,7160,0
20240710,190100,46715100,7160,7160,7160,7160,0
20240710,190000,46715100,7160,7160,7160,7160,0
20240710,185900,46715100,7160,7160,7160,7160,0
20240710,185800,46715100,7160,7160,7160,7160,0
20240710,185700,46715100,7160,7160,7160,7160,0
20240710,185600,46715100,7160,7160,7160,7160,0
20240710,185500,46715100,7160,7160,7160,7160,0
20240710,185400,46715100,7160,7160,7160,7160,0
20240710,185300,46715100,7160,7160,7160,7160,10
20240710,185200,46715100,7160,7160,7160,7160,0
20240710,185100,46715100,7160,7160,7160,7160,0
20240710,185000,46715100,7160,7160,7160,7160,0
20240710,184900,46715100,7160,7160,7160,7160,0
20240710,184800,46715100,7160,7160,7160,7160,0
20240710,184700,46715100,7160,7160,7160,7160,0
20240710,184600,46715100,7160,7160,7160,7160,0
20240710,184500,46715100,7160,7160,7160,7160,0
20240710,184400,46715100,7160,7160,7160,7160,0
20240710,184300,46715100,7160,7160,7160,7160,0
20240710,184200,46715100,7160,7160,7160,7160,0
20240710,184100,46715100,7160,7160,7160,7160,0
20240710,184000,46715100,7160,7160,7160,7160,0
20240710,183900,46715100,7160,7160,7160,7160,0
20240710,183800,46715100,7160,7160,7160,7160,0
20240710,183700,46715100,7160,7160,7160,7160,0
20240710,183600,46715100,7160,7160,7160,7160,0
20240710,183500,46715100,7160,7160,7160,7160,0
20240710,183400,46715100,7160,7160,7160,7160,0
20240710,183300,46715100,7160,7160,7160,7160,0
20240710,183200,46715100,7160,7160,7160,7160,0
20240710,183100,46715100,7160,7160,7160,7160,0
20240710,183000,46715100,7160,7160,7160,7160,0
20240710,182900,46715100,7160,7160,7160,7160,0
20240710,182800,46715100,7160,7160,7160,7160,0
20240710,182700,46715100,7160,7160,7160,7160,0
20240710,182600,46715100,7160,7160,7160,7160,0
20240710,182500,46715100,7160,7160,7160,7160,0
20240710,182400,46715100,7160,7160,7160,7160,0
20240710,182300,46715100,7160,7160,7160,7160,10
20240710,182200,46715100,7160,7160,7160,7160,0
20240710,182100,46715100,7160,7160,7160,7160,0
20240710,182000,46715100,7160,7160,7160,7160,0
20240710,181900,46715100,7160,7160,7160,7160,0
20240710,181800,46715100,7160,7160,7160,7160,0
20240710,181700,46715100,7160,7160,7160,7160,0
20240710,181600,46715100,7160,7160,7160,7160,0
20240710,181500,46715100,7160,7160,7160,7160,0
20240710,181400,46715100,7160,7160,7160,7160,0
20240710,181300,46715100,7160,7160,7160,7160,0
20240710,181200,46715100,7160,7160,7160,7160,0
20240710,181100,46715100,7160,7160,7160,7160,0
20240710,181000,46715100,7160,7160,7160,7160,0
20240710,180900,46715100,7160,7160,7160,7160,0
20240710,180800,46715100,7160,7160,7160,7160,0
20240710,180700,46715100,7160,7160,7160,7160,0
20240710,180600,46715100,7160,7160,7160,7160,0
20240710,180500,46715100,7160,7160,7160,7160,0
20240710,180400,46715100,7160,7160,7160,7160,0
20240710,180300,46715100,7160,7160,7160,7160,0
20240710,180200,46715100,7160,7160,7160,7160,0
20240710,180100,46715100,7160,7160,7160,7160,0
20240710,180000,46715100,7160,7160,7160,7160,0
20240710,175900,46715100,7160,7160,7160,7160,0
20240710,175800,46715100,7160,7160,7160,7160,0
20240710,175700,46715100,7160,7160,7160,7160,0
20240710,175600,46715100,7160,7160,7160,7160,0
20240710,175500,46715100,7160,7160,7160,7160,0
20240710,175400,46715100,7160,7160,7160,7160,0
20240710,175300,46715100,7160,7160,7160,7160,10
20240710,175200,46715100,7160,7160,7160,7160,0
20240710,175100,46715100,7160,7160,7160,7160,0
20240710,175000,46715100,7160,7160,7160,7160,0
20240710,174900,46715100,7160,7160,7160,7160,0
20240710,174800,46715100,7160,7160,7160,7160,0
20240710,174700,46715100,7160,7160,7160,7160,0
20240710,174600,46715100,7160,7160,7160,7160,0
20240710,174500,46715100,7160,7160,7160,7160,0
20240710,174400,46715100,7160,7160,7160,7160,0
20240710,174300,46715100,7160,7160,7160,7160,0
20240710,174200,46715100,7160,7160,7160,7160,0
20240710,174100,46715100,7160,7160,7160,7160,0
20240710,174000,46715100,7160,7160,7160,7160,0
20240710,173900,46715100,7160,7160,7160,7160,0
20240710,173800,46715100,7160,7160,7160,7160,0
20240710,173700,46715100,7160,7160,7160,7160,0
20240710,173600,46715100,7160,7160,7160,7160,0
20240710,173500,46715100,7160,7160,7160,7160,0
20240710,173400,46715100,7160,7160,7160,7160,0
20240710,173300,46715100,7160,7160,7160,7160,0
20240710,173200,46715100,7160,7160,7160,7160,0
20240710,173100,46715100,7160,7160,7160,7160,0
20240710,173000,46715100,7160,7160,7160,7160,0
20240710,172900,46715100,7160,7160,7160,7160,0
20240710,172800,46715100,7160,7160,7160,7160,0
20240710,172700,46715100,7160,7160,7160,7160,0
20240710,172600,46715100,7160,7160,7160,7160,0
20240710,172500,46715100,7160,7160,7160,7160,0
20240710,172400,46715100,7160,7160,7160,7160,0
20240710,172300,46715100,7160,7160,7160,7160,10
20240710,172200,46715100,7160,7160,7160,7160,0
20240710,172100,46715100,7160,7160,7160,7160,0
20240710,172000,46715100,7160,7160,7160,7160,0
20240710,171900,46715100,7160,7160,7160,7160,0
20240710,171800,46715100,7160,7160,7160,7160,0
20240710,171700,46715100,7160,7160,7160,7160,0
20240710,171600,46715100,7160,7160,7160,7160,0
20240710,171500,46715100,7160,7160,7160,7160,0
20240710,171400,46715100,7160,7160,7160,7160,0
20240710,171300,46715100,7160,7160,7160,7160,0
20240710,171200,46715100,7160,7160,7160,7160,0
20240710,171100,46715100,7160,7160,7160,7160,0
20240710,171000,46715100,7160,7160,7160,7160,0
20240710,170900,46715100,7160,7160,7160,7160,0
20240710,170800,46715100,7160,7160,7160,7160,0
20240710,170700,46715100,7160,7160,7160,7160,0
20240710,170600,46715100,7160,7160,7160,7160,0
20240710,170500,46715100,7160,7160,7160,7160,0
20240710,170400,46715100,7160,7160,7160,7160,0
20240710,170300,46715100,7160,7160,7160,7160,0
20240710,170200,46715100,7160,7160,7160,7160,0
20240710,170100,46715100,7160,7160,7160,7160,0
20240710,170000,46715100,7160,7160,7160,7160,0
20240710,165900,46715100,7160,7160,7160,7160,0
20240710,165800,46715100,7160,7160,7160,7160,0
20240710,165700,46715100,7160,7160,7160,7160,0
20240710,165600,46715100,7160,7160,7160,7160,0
20240710,165500,46715100,7160,7160,7160,7160,0
20240710,165400,46715100,7160,7160,7160,7160,0
20240710,165300,46715100,7160,7160,7160,7160,10
20240710,165200,46715100,7160,7160,7160,7160,0
20240710,165100,46715100,7160,7160,7160,7160,0
20240710,165000,46715100,7160,7160,7160,7160,0
20240710,164900,46715100,7160,7160,7160,7160,0
20240710,164800,46715100,7160,7160,7160,7160,0
20240710,164700,46715100,7160,7160,7160,7160,0
20240710,164600,46715100,7160,7160,7160,7160,0
20240710,164500,46715100,7160,7160,7160,7160,0
20240710,164400,46715100,7160,7160,7160,7160,0
20240710,164300,46715100,7160,7160,7160,7160,0
20240710,164200,46715100,7160,7160,7160,7160,0
20240710,164100,46715100,7160,7160,7160,7160,0
20240710,164000,46715100,7160,7160,7160,7160,0
20240710,163900,46715100,7160,7160,7160,7160,0
20240710,163800,46715100,7160,7160,7160,7160,0
20240710,163700,46715100,7160,7160,7160,7160,0
20240710,163600,46715100,7160,7160,7160,7160,0
20240710,163500,46715100,7160,7160,7160,7160,0
20240710,163400,46715100,7160,7160,7160,7160,0
20240710,163300,46715100,7160,7160,7160,7160,0
20240710,163200,46715100,7160,7160,7160,7160,0
20240710,163100,46715100,7160,7160,7160,7160,0
20240710,163000,46715100,7160,7160,7160,7160,0
20240710,162900,46715100,7160,7160,7160,7160,0
20240710,162800,46715100,7160,7160,7160,7160,0
20240710,162700,46715100,7160,7160,7160,7160,0
20240710,162600,46715100,7160,7160,7160,7160,0
20240710,162500,46715100,7160,7160,7160,7160,0
20240710,162400,46715100,7160,7160,7160,7160,0
20240710,162300,46715100,7160,7160,7160,7160,10
20240710,162200,46715100,7160,7160,7160,7160,0
20240710,162100,46715100,7160,7160,7160,7160,0
20240710,162000,46715100,7160,7160,7160,7160,0
20240710,161900,46715100,7160,7160,7160,7160,0
20240710,161800,46715100,7160,7160,7160,7160,0
20240710,161700,46715100,7160,7160,7160,7160,0
20240710,161600,46715100,7160,7160,7160,7160,0
20240710,161500,46715100,7160,7160,7160,7160,0
20240710,161400,46715100,7160,7160,7160,7160,0
20240710,161300,46715100,7160,7160,7160,7160,0
20240710,161200,46715100,7160,7160,7160,7160,0
20240710,161100,46715100,7160,7160,7160,7160,0
20240710,161000,46715100,7160,7160,7160,7160,0
20240710,160900,46715100,7160,7160,7160,7160,0
20240710,160800,46715100,7160,7160,7160,7160,0
20240710,160700,46715100,7160,7160,7160,7160,0
20240710,160600,46715100,7160,7160,7160,7160,0
20240710,160500,46715100,7160,7160,7160,7160,0
20240710,160400,46715100,7160,7160,7160,7160,0
20240710,160300,46715100,7160,7160,7160,7160,0
20240710,160200,46715100,7160,7160,7160,7160,0
20240710,160100,46715100,7160,7160,7160,7160,0
20240710,160000,46715100,7160,7160,7160,7160,0
20240710,155900,46715100,7160,7160,7160,7160,0
20240710,155800,46715100,7160,7160,7160,7160,0
20240710,155700,46715100,7160,7160,7160,7160,0
20240710,155600,46715100,7160,7160,7160,7160,0
20240710,155500,46715100,7160,7160,7160,7160,0
20240710,155400,46715100,7160,7160,7160,7160,0
20240710,155300,46715100,7160,7160,7160,7160,10
20240710,155200,46715100,7160,7160,7160,7160,0
20240710,155100,46715100,7160,7160,7160,7160,0
20240710,155000,46715100,7160,7160,7160,7160,0
20240710,154900,46715100,7160,7160,7160,7160,0
20240710,154800,46715100,7160,7160,7160,7160,0
20240710,154700,46715100,7160,7160,7160,7160,0
20240710,154600,46715100,7160,7160,7160,7160,0
20240710,154500,46715100,7160,7160,7160,7160,0
20240710,154400,46715100,7160,7160,7160,7160,0
20240710,154300,46715100,7160,7160,7160,7160,0
20240710,154200,46715100,7160,7160,7160,7160,0
20240710,154100,46715100,7160,7160,7160,7160,0
20240710,154000,46715100,7160,7160,7160,7160,0
20240710,153900,46715100,7160,7160,7160,7160,0
20240710,153800,46715100,7160,7160,7160,7160,0
20240710,153700,46715100,7160,7160,7160,7160,0
20240710,153600,46715100,7160,7160,7160,7160,0
20240710,153500,46715100,7160,7160,7160,7160,0
20240710,153400,46715100,7160,7160,7160,7160,0
20240710,153300,46715100,7160,7160,7160,7160,0
20240710,153200,46715100,7160,7160,7160,7160,0
20240710,153100,46715100,7160,7160,7160,7160,0
20240710,153000,46715100,7160,7160,7160,7160,10
20240710,152900,46643500,7190,7190,7190,7190,0
20240710,152800,46643500,7190,7190,7190,7190,0
20240710,152700,46643500,7190,7190,7190,7190,0
20240710,152600,46643500,7190,7190,7190,7190,0
20240710,152500,46643500,7190,7190,7190,7190,0
20240710,152400,46643500,7190,7190,7190,7190,0
20240710,152300,46643500,7190,7190,7190,7190,0
20240710,152200,46643500,7190,7190,7190,7190,0
20240710,152100,46643500,7190,7190,7190,7190,0
20240710,152000,46643500,7190,7190,7190,7190,0
20240710,151900,46643500,7190,7190,7190,7190,0
20240710,151800,46643500,7190,7190,7190,7190,0
20240710,151700,46643500,7190,7190,7190,7190,0
20240710,151600,46643500,7190,7190,7190,7190,0
20240710,151500,46643500,7190,7200,7200,7190,64
20240710,151400,46183080,7200,7200,7200,7200,0
20240710,151300,46183080,7200,7200,7200,7200,0
20240710,151200,46183080,7200,7200,7200,7200,0
20240710,151100,46183080,7200,7200,7200,7200,0
20240710,151000,46183080,7200,7200,7200,7200,0
20240710,150900,46183080,7200,7200,7200,7200,0
20240710,150800,46183080,7200,7200,7200,7200,1
20240710,150700,46175880,7200,7200,7200,7200,0
20240710,150600,46175880,7200,7200,7200,7200,0
20240710,150500,46175880,7200,7200,7200,7200,0
20240710,150400,46175880,7200,7200,7200,7200,0
20240710,150300,46175880,7200,7200,7200,7200,69
20240710,150200,45679080,7210,7210,7210,7210,0
20240710,150100,45679080,7210,7210,7210,7210,0
20240710,150000,45679080,7210,7210,7210,7210,13
20240710,145900,45585350,7210,7210,7210,7210,0
20240710,145800,45585350,7210,7210,7210,7210,0
20240710,145700,45585350,7210,7210,7210,7210,0
20240710,145600,45585350,7210,7210,7210,7210,0
20240710,145500,45585350,7210,7210,7210,7210,0
20240710,145400,45585350,7210,7210,7210,7210,0
20240710,145300,45585350,7210,7210,7210,7210,0
20240710,145200,45585350,7210,7210,7210,7210,0
20240710,145100,45585350,7210,7210,7210,7210,0
20240710,145000,45585350,7210,7210,7210,7210,0
20240710,144900,45585350,7210,7210,7210,7210,0
20240710,144800,45585350,7210,7210,7210,7210,0
20240710,144700,45585350,7210,7210,7210,7210,0
20240710,144600,45585350,7210,7210,7210,7210,0
20240710,144500,45585350,7210,7210,7210,7210,0
20240710,144400,45585350,7210,7210,7210,7210,1
20240710,144300,45578140,7210,7210,7210,7210,0
20240710,144200,45578140,7210,7210,7210,7210,0
20240710,144100,45578140,7210,7210,7210,7210,21
20240710,144000,45426730,7200,7200,7200,7200,0
20240710,143900,45426730,7200,7200,7200,7200,0
20240710,143800,45426730,7200,7200,7200,7200,0
20240710,143700,45426730,7200,7200,7200,7200,0
20240710,143600,45426730,7200,7200,7200,7200,0
20240710,143500,45426730,7200,7200,7200,7200,0
20240710,143400,45426730,7200,7200,7200,7200,0
20240710,143300,45426730,7200,7200,7200,7200,0
20240710,143200,45426730,7200,7200,7200,7200,0
20240710,143100,45426730,7200,7200,7200,7200,0
20240710,143000,45426730,7200,7200,7200,7200,0
20240710,142900,45426730,7200,7200,7200,7200,0
20240710,142800,45426730,7200,7200,7200,7200,0
20240710,142700,45426730,7200,7200,7200,7200,0
20240710,142600,45426730,7200,7200,7200,7200,0
20240710,142500,45426730,7200,7200,7200,7200,0
20240710,142400,45426730,7200,7200,7200,7200,18
20240710,142300,45297130,7190,7190,7190,7190,0
20240710,142200,45297130,7190,7190,7190,7190,0
20240710,142100,45297130,7190,7190,7190,7190,0
20240710,142000,45297130,7190,7190,7190,7190,0
20240710,141900,45297130,7190,7190,7190,7190,0
20240710,141800,45297130,7190,7190,7190,7190,0
20240710,141700,45297130,7190,7190,7190,7190,1
20240710,141600,45289940,7200,7200,7200,7200,1
20240710,141500,45282740,7200,7200,7200,7200,0
20240710,141400,45282740,7200,7200,7200,7200,0
20240710,141300,45282740,7200,7200,7200,7200,0
20240710,141200,45282740,7200,7200,7200,7200,1
20240710,141100,45275540,7150,7150,7150,7150,0
20240710,141000,45275540,7150,7150,7150,7150,0
20240710,140900,45275540,7150,7150,7150,7150,0
20240710,140800,45275540,7150,7150,7150,7150,0
20240710,140700,45275540,7150,7150,7150,7150,0
20240710,140600,45275540,7150,7150,7150,7150,0
20240710,140500,45275540,7150,7150,7150,7150,0
20240710,140400,45275540,7150,7150,7150,7150,0
20240710,140300,45275540,7150,7150,7150,7150,0
20240710,140200,45275540,7150,7150,7150,7150,0
20240710,140100,45275540,7150,7150,7150,7150,0
20240710,140000,45275540,7150,7150,7150,7150,0
20240710,135900,45275540,7150,7150,7150,7150,0
20240710,135800,45275540,7150,7150,7150,7150,0
20240710,135700,45275540,7150,7150,7150,7150,0
20240710,135600,45275540,7150,7150,7150,7150,0
20240710,135500,45275540,7150,7150,7150,7150,0
20240710,135400,45275540,7150,7150,7150,7150,0
20240710,135300,45275540,7150,7150,7150,7150,0
20240710,135200,45275540,7150,7150,7150,7150,0
20240710,135100,45275540,7150,7150,7150,7150,0
20240710,135000,45275540,7150,7150,7150,7150,0
20240710,134900,45275540,7150,7150,7150,7150,0
20240710,134800,45275540,7150,7150,7150,7150,0
20240710,134700,45275540,7150,7150,7150,7150,0
20240710,134600,45275540,7150,7170,7170,7150,187
20240710,134500,43937280,7170,7170,7170,7170,0
20240710,134400,43937280,7170,7170,7170,7170,0
20240710,134300,43937280,7170,7180,7200,7170,400
20240710,134200,41062980,7170,7170,7170,7170,0
20240710,134100,41062980,7170,7170,7170,7170,0
20240710,134000,41062980,7170,7170,7170,7170,0
20240710,133900,41062980,7170,7170,7170,7170,0
20240710,133800,41062980,7170,7170,7170,7170,0
20240710,133700,41062980,7170,7170,7170,7170,24
20240710,133600,40890900,7170,7170,7170,7170,0
20240710,133500,40890900,7170,7170,7170,7170,0
20240710,133400,40890900,7170,7170,7170,7170,0
20240710,133300,40890900,7170,7170,7170,7170,0
20240710,133200,40890900,7170,7170,7170,7170,0
20240710,133100,40890900,7170,7160,7170,7160,43
20240710,133000,40582790,7150,7150,7150,7150,0
20240710,132900,40582790,7150,7150,7150,7150,0
20240710,132800,40582790,7150,7150,7150,7150,0
20240710,132700,40582790,7150,7150,7150,7150,0
20240710,132600,40582790,7150,7150,7150,7150,0
20240710,132500,40582790,7150,7150,7150,7150,0
20240710,132400,40582790,7150,7150,7150,7150,0
20240710,132300,40582790,7150,7150,7150,7150,0
20240710,132200,40582790,7150,7150,7150,7150,0
20240710,132100,40582790,7150,7150,7150,7150,0
20240710,132000,40582790,7150,7150,7150,7150,0
20240710,131900,40582790,7150,7170,7170,7150,19
20240710,131800,40446880,7170,7170,7170,7170,0
20240710,131700,40446880,7170,7170,7170,7170,0
20240710,131600,40446880,7170,7170,7170,7170,0
20240710,131500,40446880,7170,7170,7170,7170,50
20240710,131400,40088380,7180,7180,7180,7180,35
20240710,131300,39837080,7180,7180,7180,7180,0
20240710,131200,39837080,7180,7180,7180,7180,0
20240710,131100,39837080,7180,7180,7180,7180,0
20240710,131000,39837080,7180,7180,7180,7180,0
20240710,130900,39837080,7180,7180,7180,7180,0
20240710,130800,39837080,7180,7180,7180,7180,0
20240710,130700,39837080,7180,7180,7180,7180,0
20240710,130600,39837080,7180,7180,7180,7180,0
20240710,130500,39837080,7180,7180,7180,7180,0
20240710,130400,39837080,7180,7180,7180,7180,0
20240710,130300,39837080,7180,7180,7180,7180,0
20240710,130200,39837080,7180,7180,7180,7180,0
20240710,130100,39837080,7180,7180,7180,7180,0
20240710,130000,39837080,7180,7180,7180,7180,0
20240710,125900,39837080,7180,7180,7180,7180,0
20240710,125800,39837080,7180,7180,7180,7180,1
20240710,125700,39829900,7180,7180,7180,7180,0
20240710,125600,39829900,7180,7180,7180,7180,0
20240710,125500,39829900,7180,7180,7180,7180,0
20240710,125400,39829900,7180,7180,7180,7180,0
20240710,125300,39829900,7180,7180,7180,7180,0
20240710,125200,39829900,7180,7180,7180,7180,0
20240710,125100,39829900,7180,7180,7180,7180,0
20240710,125000,39829900,7180,7180,7180,7180,0
20240710,124900,39829900,7180,7180,7180,7180,0
20240710,124800,39829900,7180,7180,7180,7180,0
20240710,124700,39829900,7180,7180,7180,7180,0
20240710,124600,39829900,7180,7180,7180,7180,0
20240710,124500,39829900,7180,7180,7180,7180,0
20240710,124400,39829900,7180,7180,7180,7180,0
20240710,124300,39829900,7180,7180,7180,7180,22
20240710,124200,39671940,7190,7190,7190,7190,0
20240710,124100,39671940,7190,7190,7190,7190,0
20240710,124000,39671940,7190,7190,7190,7190,25
20240710,123900,39492190,7200,7200,7200,7200,0
20240710,123800,39492190,7200,7200,7200,7200,0
20240710,123700,39492190,7200,7200,7200,7200,1
20240710,123600,39484990,7200,7200,7200,7200,0
20240710,123500,39484990,7200,7200,7200,7200,0
20240710,123400,39484990,7200,7200,7200,7200,0
20240710,123300,39484990,7200,7200,7200,7200,0
20240710,123200,39484990,7200,7200,7200,7200,0
20240710,123100,39484990,7200,7200,7200,7200,0
20240710,123000,39484990,7200,7200,7200,7200,1
20240710,122900,39477790,7200,7200,7200,7200,0
20240710,122800,39477790,7200,7200,7200,7200,0
20240710,122700,39477790,7200,7200,7200,7200,0
20240710,122600,39477790,7200,7200,7200,7200,0
20240710,122500,39477790,7200,7200,7200,7200,0
20240710,122400,39477790,7200,7200,7200,7200,0
20240710,122300,39477790,7200,7200,7200,7200,0
20240710,122200,39477790,7200,7200,7200,7200,0
20240710,122100,39477790,7200,7200,7200,7200,0
20240710,122000,39477790,7200,7200,7200,7200,0
20240710,121900,39477790,7200,7200,7200,7200,0
20240710,121800,39477790,7200,7200,7200,7200,0
20240710,121700,39477790,7200,7200,7200,7200,0
20240710,121600,39477790,7200,7200,7200,7200,0
20240710,121500,39477790,7200,7200,7200,7200,0
20240710,121400,39477790,7200,7200,7200,7200,0
20240710,121300,39477790,7200,7200,7200,7200,0
20240710,121200,39477790,7200,7200,7200,7200,0
20240710,121100,39477790,7200,7200,7200,7200,0
20240710,121000,39477790,7200,7200,7200,7200,0
20240710,120900,39477790,7200,7200,7200,7200,0
20240710,120800,39477790,7200,7200,7200,7200,0
20240710,120700,39477790,7200,7200,7200,7200,0
20240710,120600,39477790,7200,7200,7200,7200,0
20240710,120500,39477790,7200,7200,7200,7200,0
20240710,120400,39477790,7200,7200,7200,7200,0
20240710,120300,39477790,7200,7200,7200,7200,0
20240710,120200,39477790,7200,7200,7200,7200,0
20240710,120100,39477790,7200,7200,7200,7200,0
20240710,120000,39477790,7200,7200,7200,7200,0
20240710,115900,39477790,7200,7200,7200,7200,0
20240710,115800,39477790,7200,7200,7200,7200,0
20240710,115700,39477790,7200,7200,7200,7200,0
20240710,115600,39477790,7200,7200,7200,7200,0
20240710,115500,39477790,7200,7200,7200,7200,0
20240710,115400,39477790,7200,7200,7200,7200,0
20240710,115300,39477790,7200,7200,7200,7200,0
20240710,115200,39477790,7200,7200,7200,7200,0
20240710,115100,39477790,7200,7190,7200,7190,40
20240710,115000,39190110,7190,7190,7190,7190,0
20240710,114900,39190110,7190,7190,7190,7190,0
20240710,114800,39190110,7190,7190,7190,7190,0
20240710,114700,39190110,7190,7190,7190,7190,0
20240710,114600,39190110,7190,7190,7190,7190,0
20240710,114500,39190110,7190,7190,7190,7190,0
20240710,114400,39190110,7190,7190,7190,7190,0
20240710,114300,39190110,7190,7190,7190,7190,0
20240710,114200,39190110,7190,7190,7190,7190,0
20240710,114100,39190110,7190,7190,7190,7190,2
20240710,114000,39175730,7190,7190,7190,7190,0
20240710,113900,39175730,7190,7190,7190,7190,0
20240710,113800,39175730,7190,7190,7190,7190,0
20240710,113700,39175730,7190,7190,7190,7190,0
20240710,113600,39175730,7190,7190,7190,7190,64
20240710,113500,38715570,7180,7180,7180,7180,0
20240710,113400,38715570,7180,7180,7180,7180,0
20240710,113300,38715570,7180,7180,7180,7180,0
20240710,113200,38715570,7180,7180,7180,7180,0
20240710,113100,38715570,7180,7180,7180,7180,0
20240710,113000,38715570,7180,7180,7180,7180,200
20240710,112900,37279570,7190,7190,7190,7190,0
20240710,112800,37279570,7190,7190,7190,7190,0
20240710,112700,37279570,7190,7190,7190,7190,0
20240710,112600,37279570,7190,7190,7190,7190,0
20240710,112500,37279570,7190,7190,7190,7190,0
20240710,112400,37279570,7190,7190,7190,7190,20
20240710,112300,37135770,7170,7170,7170,7170,0
20240710,112200,37135770,7170,7170,7170,7170,0
20240710,112100,37135770,7170,7170,7170,7170,0
20240710,112000,37135770,7170,7190,7190,7170,19
20240710,111900,36999500,7180,7180,7180,7180,0
20240710,111800,36999500,7180,7180,7180,7180,61
20240710,111700,36561520,7180,7180,7180,7180,0
20240710,111600,36561520,7180,7180,7180,7180,0
20240710,111500,36561520,7180,7170,7180,7170,25
20240710,111400,36382150,7170,7170,7170,7170,40
20240710,111300,36095350,7170,7170,7170,7170,0
20240710,111200,36095350,7170,7170,7170,7170,0
20240710,111100,36095350,7170,7130,7170,7130,333
20240710,111000,33719740,7120,7120,7120,7120,0
20240710,110900,33719740,7120,7160,7160,7120,70
20240710,110800,33220680,7170,7170,7170,7170,0
20240710,110700,33220680,7170,7170,7170,7170,0
20240710,110600,33220680,7170,7170,7170,7170,0
20240710,110500,33220680,7170,7170,7170,7170,0
20240710,110400,33220680,7170,7170,7170,7170,0
20240710,110300,33220680,7170,7170,7170,7170,0
20240710,110200,33220680,7170,7170,7170,7170,5
20240710,110100,33184830,7170,7170,7170,7170,0
20240710,110000,33184830,7170,7170,7170,7170,0
20240710,105900,33184830,7170,7170,7170,7170,0
20240710,105800,33184830,7170,7170,7170,7170,0
20240710,105700,33184830,7170,7170,7170,7170,0
20240710,105600,33184830,7170,7170,7170,7170,0
20240710,105500,33184830,7170,7170,7170,7170,0
20240710,105400,33184830,7170,7170,7170,7170,0
20240710,105300,33184830,7170,7170,7170,7170,0
20240710,105200,33184830,7170,7170,7170,7170,0
20240710,105100,33184830,7170,7170,7170,7170,0
20240710,105000,33184830,7170,7170,7170,7170,0
20240710,104900,33184830,7170,7170,7170,7170,0
20240710,104800,33184830,7170,7170,7170,7170,0
20240710,104700,33184830,7170,7170,7170,7170,0
20240710,104600,33184830,7170,7170,7170,7170,0
20240710,104500,33184830,7170,7170,7170,7170,0
20240710,104400,33184830,7170,7170,7170,7170,0
20240710,104300,33184830,7170,7170,7170,7170,0
20240710,104200,33184830,7170,7170,7170,7170,0
20240710,104100,33184830,7170,7170,7170,7170,0
20240710,104000,33184830,7170,7170,7170,7170,0
20240710,103900,33184830,7170,7170,7170,7170,0
20240710,103800,33184830,7170,7170,7170,7170,0
20240710,103700,33184830,7170,7170,7170,7170,0
20240710,103600,33184830,7170,7170,7170,7170,0
20240710,103500,33184830,7170,7170,7170,7170,0
20240710,103400,33184830,7170,7170,7170,7170,0
20240710,103300,33184830,7170,7170,7170,7170,0
20240710,103200,33184830,7170,7170,7170,7170,0
20240710,103100,33184830,7170,7170,7170,7170,0
20240710,103000,33184830,7170,7170,7170,7170,0
20240710,102900,33184830,7170,7170,7170,7170,0
20240710,102800,33184830,7170,7170,7170,7170,0
20240710,102700,33184830,7170,7170,7170,7170,0
20240710,102600,33184830,7170,7170,7170,7170,0
20240710,102500,33184830,7170,7170,7170,7170,0
20240710,102400,33184830,7170,7170,7170,7170,0
20240710,102300,33184830,7170,7170,7170,7170,0
20240710,102200,33184830,7170,7170,7170,7170,0
20240710,102100,33184830,7170,7170,7170,7170,0
20240710,102000,33184830,7170,7170,7170,7170,0
20240710,101900,33184830,7170,7170,7170,7170,0
20240710,101800,33184830,7170,7170,7170,7170,0
20240710,101700,33184830,7170,7170,7170,7170,0
20240710,101600,33184830,7170,7170,7170,7170,15
20240710,101500,33077280,7170,7170,7170,7170,0
20240710,101400,33077280,7170,7170,7170,7170,0
20240710,101300,33077280,7170,7170,7170,7170,0
20240710,101200,33077280,7170,7170,7170,7170,10
20240710,101100,33005580,7170,7170,7170,7170,0
20240710,101000,33005580,7170,7170,7170,7170,0
20240710,100900,33005580,7170,7170,7170,7170,0
20240710,100800,33005580,7170,7170,7170,7170,0
20240710,100700,33005580,7170,7170,7170,7170,0
20240710,100600,33005580,7170,7170,7170,7170,0
20240710,100500,33005580,7170,7170,7170,7170,1
20240710,100400,32998410,7160,7160,7160,7160,5
20240710,100300,32962610,7160,7160,7160,7160,0
20240710,100200,32962610,7160,7160,7160,7160,0
20240710,100100,32962610,7160,7160,7160,7160,30
20240710,100000,32747810,7160,7160,7160,7160,7
20240710,095900,32697690,7160,7150,7160,7150,502
20240710,095800,29108270,7150,7150,7150,7150,0
20240710,095700,29108270,7150,7140,7150,7140,3504
20240710,095600,4076930,7140,7140,7140,7140,0
20240710,095500,4076930,7140,7140,7140,7140,1
20240710,095400,4069790,7110,7110,7110,7110,0
20240710,095300,4069790,7110,7110,7110,7110,1
20240710,095200,4062680,7140,7140,7140,7140,0
20240710,095100,4062680,7140,7140,7140,7140,0
20240710,095000,4062680,7140,7140,7140,7140,0
20240710,094900,4062680,7140,7140,7140,7140,1
20240710,094800,4055540,7100,7100,7100,7100,53
20240710,094700,3679240,7140,7140,7140,7140,0
20240710,094600,3679240,7140,7140,7140,7140,1
20240710,094500,3672100,7100,7100,7100,7100,0
20240710,094400,3672100,7100,7110,7110,7100,100
20240710,094300,2961920,7140,7140,7140,7140,0
20240710,094200,2961920,7140,7140,7140,7140,0
20240710,094100,2961920,7140,7140,7140,7140,0
20240710,094000,2961920,7140,7140,7140,7140,0
20240710,093900,2961920,7140,7140,7140,7140,0
20240710,093800,2961920,7140,7140,7140,7140,0
20240710,093700,2961920,7140,7140,7140,7140,0
20240710,093600,2961920,7140,7140,7140,7140,0
20240710,093500,2961920,7140,7140,7140,7140,0
20240710,093400,2961920,7140,7140,7140,7140,0
20240710,093300,2961920,7140,7140,7140,7140,0
20240710,093200,2961920,7140,7140,7140,7140,0
20240710,093100,2961920,7140,7140,7140,7140,0
20240710,093000,2961920,7140,7140,7140,7140,0
20240710,092900,2961920,7140,7140,7140,7140,0
20240710,092800,2961920,7140,7140,7140,7140,0
20240710,092700,2961920,7140,7120,7140,7120,119
20240710,092600,2112860,7120,7120,7120,7120,0
20240710,092500,2112860,7120,7120,7120,7120,0
20240710,092400,2112860,7120,7120,7120,7120,0
20240710,092300,2112860,7120,7120,7120,7120,11
20240710,092200,2034540,7120,7120,7120,7120,0
20240710,092100,2034540,7120,7120,7120,7120,0
20240710,092000,2034540,7120,7120,7120,7120,0
20240710,091900,2034540,7120,7070,7120,7070,28
20240710,091800,1836530,7070,7090,7090,7070,180
20240710,091700,563220,7140,7140,7140,7140,0
20240710,091600,563220,7140,7140,7140,7140,0
20240710,091500,563220,7140,7140,7140,7140,0
20240710,091400,563220,7140,7140,7140,7140,0
20240710,091300,563220,7140,7140,7140,7140,0
20240710,091200,563220,7140,7140,7140,7140,0
20240710,091100,563220,7140,7140,7140,7140,0
20240710,091000,563220,7140,7140,7140,7140,0
20240710,090900,563220,7140,7140,7140,7140,1
20240710,090800,556080,7100,7100,7100,7100,0
20240710,090700,556080,7100,7100,7100,7100,20
20240710,090600,414080,7110,7110,7110,7110,0
20240710,090500,414080,7110,7110,7110,7110,0
20240710,090400,414080,7110,7110,7110,7110,1
20240710,090300,406970,7150,7110,7150,7110,2
20240710,090200,392710,7130,7130,7130,7130,0
20240710,090100,392710,7130,7130,7130,7130,0
20240710,090000,392710,7130,7150,7150,7130,55