KissMeData/036670/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,192300,107364700,7100,7100,7100,7100,110
20240712,192200,107364700,7100,7100,7100,7100,0
20240712,192100,107364700,7100,7100,7100,7100,0
20240712,192000,107364700,7100,7100,7100,7100,0
20240712,191900,107364700,7100,7100,7100,7100,0
20240712,191800,107364700,7100,7100,7100,7100,0
20240712,191700,107364700,7100,7100,7100,7100,0
20240712,191600,107364700,7100,7100,7100,7100,0
20240712,191500,107364700,7100,7100,7100,7100,0
20240712,191400,107364700,7100,7100,7100,7100,0
20240712,191300,107364700,7100,7100,7100,7100,0
20240712,191200,107364700,7100,7100,7100,7100,0
20240712,191100,107364700,7100,7100,7100,7100,0
20240712,191000,107364700,7100,7100,7100,7100,0
20240712,190900,107364700,7100,7100,7100,7100,0
20240712,190800,107364700,7100,7100,7100,7100,0
20240712,190700,107364700,7100,7100,7100,7100,0
20240712,190600,107364700,7100,7100,7100,7100,0
20240712,190500,107364700,7100,7100,7100,7100,0
20240712,190400,107364700,7100,7100,7100,7100,0
20240712,190300,107364700,7100,7100,7100,7100,0
20240712,190200,107364700,7100,7100,7100,7100,0
20240712,190100,107364700,7100,7100,7100,7100,0
20240712,190000,107364700,7100,7100,7100,7100,0
20240712,185900,107364700,7100,7100,7100,7100,0
20240712,185800,107364700,7100,7100,7100,7100,0
20240712,185700,107364700,7100,7100,7100,7100,0
20240712,185600,107364700,7100,7100,7100,7100,0
20240712,185500,107364700,7100,7100,7100,7100,0
20240712,185400,107364700,7100,7100,7100,7100,0
20240712,185300,107364700,7100,7100,7100,7100,110
20240712,185200,107364700,7100,7100,7100,7100,0
20240712,185100,107364700,7100,7100,7100,7100,0
20240712,185000,107364700,7100,7100,7100,7100,0
20240712,184900,107364700,7100,7100,7100,7100,0
20240712,184800,107364700,7100,7100,7100,7100,0
20240712,184700,107364700,7100,7100,7100,7100,0
20240712,184600,107364700,7100,7100,7100,7100,0
20240712,184500,107364700,7100,7100,7100,7100,0
20240712,184400,107364700,7100,7100,7100,7100,0
20240712,184300,107364700,7100,7100,7100,7100,0
20240712,184200,107364700,7100,7100,7100,7100,0
20240712,184100,107364700,7100,7100,7100,7100,0
20240712,184000,107364700,7100,7100,7100,7100,0
20240712,183900,107364700,7100,7100,7100,7100,0
20240712,183800,107364700,7100,7100,7100,7100,0
20240712,183700,107364700,7100,7100,7100,7100,0
20240712,183600,107364700,7100,7100,7100,7100,0
20240712,183500,107364700,7100,7100,7100,7100,0
20240712,183400,107364700,7100,7100,7100,7100,0
20240712,183300,107364700,7100,7100,7100,7100,0
20240712,183200,107364700,7100,7100,7100,7100,0
20240712,183100,107364700,7100,7100,7100,7100,0
20240712,183000,107364700,7100,7100,7100,7100,0
20240712,182900,107364700,7100,7100,7100,7100,0
20240712,182800,107364700,7100,7100,7100,7100,0
20240712,182700,107364700,7100,7100,7100,7100,0
20240712,182600,107364700,7100,7100,7100,7100,0
20240712,182500,107364700,7100,7100,7100,7100,0
20240712,182400,107364700,7100,7100,7100,7100,0
20240712,182300,107364700,7100,7100,7100,7100,110
20240712,182200,107364700,7100,7100,7100,7100,0
20240712,182100,107364700,7100,7100,7100,7100,0
20240712,182000,107364700,7100,7100,7100,7100,0
20240712,181900,107364700,7100,7100,7100,7100,0
20240712,181800,107364700,7100,7100,7100,7100,0
20240712,181700,107364700,7100,7100,7100,7100,0
20240712,181600,107364700,7100,7100,7100,7100,0
20240712,181500,107364700,7100,7100,7100,7100,0
20240712,181400,107364700,7100,7100,7100,7100,0
20240712,181300,107364700,7100,7100,7100,7100,0
20240712,181200,107364700,7100,7100,7100,7100,0
20240712,181100,107364700,7100,7100,7100,7100,0
20240712,181000,107364700,7100,7100,7100,7100,0
20240712,180900,107364700,7100,7100,7100,7100,0
20240712,180800,107364700,7100,7100,7100,7100,0
20240712,180700,107364700,7100,7100,7100,7100,0
20240712,180600,107364700,7100,7100,7100,7100,0
20240712,180500,107364700,7100,7100,7100,7100,0
20240712,180400,107364700,7100,7100,7100,7100,0
20240712,180300,107364700,7100,7100,7100,7100,0
20240712,180200,107364700,7100,7100,7100,7100,0
20240712,180100,107364700,7100,7100,7100,7100,0
20240712,180000,107364700,7100,7100,7100,7100,0
20240712,175900,107364700,7100,7100,7100,7100,0
20240712,175800,107364700,7100,7100,7100,7100,0
20240712,175700,107364700,7100,7100,7100,7100,0
20240712,175600,107364700,7100,7100,7100,7100,0
20240712,175500,107364700,7100,7100,7100,7100,0
20240712,175400,107364700,7100,7100,7100,7100,0
20240712,175300,107364700,7100,7100,7100,7100,110
20240712,175200,107364700,7100,7100,7100,7100,0
20240712,175100,107364700,7100,7100,7100,7100,0
20240712,175000,107364700,7100,7100,7100,7100,0
20240712,174900,107364700,7100,7100,7100,7100,0
20240712,174800,107364700,7100,7100,7100,7100,0
20240712,174700,107364700,7100,7100,7100,7100,0
20240712,174600,107364700,7100,7100,7100,7100,0
20240712,174500,107364700,7100,7100,7100,7100,0
20240712,174400,107364700,7100,7100,7100,7100,0
20240712,174300,107364700,7100,7100,7100,7100,0
20240712,174200,107364700,7100,7100,7100,7100,0
20240712,174100,107364700,7100,7100,7100,7100,0
20240712,174000,107364700,7100,7100,7100,7100,0
20240712,173900,107364700,7100,7100,7100,7100,0
20240712,173800,107364700,7100,7100,7100,7100,0
20240712,173700,107364700,7100,7100,7100,7100,0
20240712,173600,107364700,7100,7100,7100,7100,0
20240712,173500,107364700,7100,7100,7100,7100,0
20240712,173400,107364700,7100,7100,7100,7100,0
20240712,173300,107364700,7100,7100,7100,7100,0
20240712,173200,107364700,7100,7100,7100,7100,0
20240712,173100,107364700,7100,7100,7100,7100,0
20240712,173000,107364700,7100,7100,7100,7100,0
20240712,172900,107364700,7100,7100,7100,7100,0
20240712,172800,107364700,7100,7100,7100,7100,0
20240712,172700,107364700,7100,7100,7100,7100,0
20240712,172600,107364700,7100,7100,7100,7100,0
20240712,172500,107364700,7100,7100,7100,7100,0
20240712,172400,107364700,7100,7100,7100,7100,0
20240712,172300,107364700,7100,7100,7100,7100,110
20240712,172200,107364700,7100,7100,7100,7100,0
20240712,172100,107364700,7100,7100,7100,7100,0
20240712,172000,107364700,7100,7100,7100,7100,0
20240712,171900,107364700,7100,7100,7100,7100,0
20240712,171800,107364700,7100,7100,7100,7100,0
20240712,171700,107364700,7100,7100,7100,7100,0
20240712,171600,107364700,7100,7100,7100,7100,0
20240712,171500,107364700,7100,7100,7100,7100,0
20240712,171400,107364700,7100,7100,7100,7100,0
20240712,171300,107364700,7100,7100,7100,7100,0
20240712,171200,107364700,7100,7100,7100,7100,0
20240712,171100,107364700,7100,7100,7100,7100,0
20240712,171000,107364700,7100,7100,7100,7100,0
20240712,170900,107364700,7100,7100,7100,7100,0
20240712,170800,107364700,7100,7100,7100,7100,0
20240712,170700,107364700,7100,7100,7100,7100,0
20240712,170600,107364700,7100,7100,7100,7100,0
20240712,170500,107364700,7100,7100,7100,7100,0
20240712,170400,107364700,7100,7100,7100,7100,0
20240712,170300,107364700,7100,7100,7100,7100,0
20240712,170200,107364700,7100,7100,7100,7100,0
20240712,170100,107364700,7100,7100,7100,7100,0
20240712,170000,107364700,7100,7100,7100,7100,0
20240712,165900,107364700,7100,7100,7100,7100,0
20240712,165800,107364700,7100,7100,7100,7100,0
20240712,165700,107364700,7100,7100,7100,7100,0
20240712,165600,107364700,7100,7100,7100,7100,0
20240712,165500,107364700,7100,7100,7100,7100,0
20240712,165400,107364700,7100,7100,7100,7100,0
20240712,165300,107364700,7100,7100,7100,7100,110
20240712,165200,107364700,7100,7100,7100,7100,0
20240712,165100,107364700,7100,7100,7100,7100,0
20240712,165000,107364700,7100,7100,7100,7100,0
20240712,164900,107364700,7100,7100,7100,7100,0
20240712,164800,107364700,7100,7100,7100,7100,0
20240712,164700,107364700,7100,7100,7100,7100,0
20240712,164600,107364700,7100,7100,7100,7100,0
20240712,164500,107364700,7100,7100,7100,7100,0
20240712,164400,107364700,7100,7100,7100,7100,0
20240712,164300,107364700,7100,7100,7100,7100,0
20240712,164200,107364700,7100,7100,7100,7100,0
20240712,164100,107364700,7100,7100,7100,7100,0
20240712,164000,107364700,7100,7100,7100,7100,0
20240712,163900,107364700,7100,7100,7100,7100,0
20240712,163800,107364700,7100,7100,7100,7100,0
20240712,163700,107364700,7100,7100,7100,7100,0
20240712,163600,107364700,7100,7100,7100,7100,0
20240712,163500,107364700,7100,7100,7100,7100,0
20240712,163400,107364700,7100,7100,7100,7100,0
20240712,163300,107364700,7100,7100,7100,7100,0
20240712,163200,107364700,7100,7100,7100,7100,0
20240712,163100,107364700,7100,7100,7100,7100,0
20240712,163000,107364700,7100,7100,7100,7100,0
20240712,162900,107364700,7100,7100,7100,7100,0
20240712,162800,107364700,7100,7100,7100,7100,0
20240712,162700,107364700,7100,7100,7100,7100,0
20240712,162600,107364700,7100,7100,7100,7100,0
20240712,162500,107364700,7100,7100,7100,7100,0
20240712,162400,107364700,7100,7100,7100,7100,0
20240712,162300,107364700,7100,7100,7100,7100,110
20240712,162200,107364700,7100,7100,7100,7100,0
20240712,162100,107364700,7100,7100,7100,7100,0
20240712,162000,107364700,7100,7100,7100,7100,0
20240712,161900,107364700,7100,7100,7100,7100,0
20240712,161800,107364700,7100,7100,7100,7100,0
20240712,161700,107364700,7100,7100,7100,7100,0
20240712,161600,107364700,7100,7100,7100,7100,0
20240712,161500,107364700,7100,7100,7100,7100,0
20240712,161400,107364700,7100,7100,7100,7100,0
20240712,161300,107364700,7100,7100,7100,7100,0
20240712,161200,107364700,7100,7100,7100,7100,0
20240712,161100,107364700,7100,7100,7100,7100,0
20240712,161000,107364700,7100,7100,7100,7100,0
20240712,160900,107364700,7100,7100,7100,7100,0
20240712,160800,107364700,7100,7100,7100,7100,0
20240712,160700,107364700,7100,7100,7100,7100,0
20240712,160600,107364700,7100,7100,7100,7100,0
20240712,160500,107364700,7100,7100,7100,7100,0
20240712,160400,107364700,7100,7100,7100,7100,0
20240712,160300,107364700,7100,7100,7100,7100,0
20240712,160200,107364700,7100,7100,7100,7100,0
20240712,160100,107364700,7100,7100,7100,7100,0
20240712,160000,107364700,7100,7100,7100,7100,0
20240712,155900,107364700,7100,7100,7100,7100,0
20240712,155800,107364700,7100,7100,7100,7100,0
20240712,155700,107364700,7100,7100,7100,7100,0
20240712,155600,107364700,7100,7100,7100,7100,0
20240712,155500,107364700,7100,7100,7100,7100,0
20240712,155400,107364700,7100,7100,7100,7100,0
20240712,155300,107364700,7100,7100,7100,7100,110
20240712,155200,107364700,7100,7100,7100,7100,0
20240712,155100,107364700,7100,7100,7100,7100,0
20240712,155000,107364700,7100,7100,7100,7100,0
20240712,154900,107364700,7100,7100,7100,7100,0
20240712,154800,107364700,7100,7100,7100,7100,0
20240712,154700,107364700,7100,7100,7100,7100,0
20240712,154600,107364700,7100,7100,7100,7100,0
20240712,154500,107364700,7100,7100,7100,7100,0
20240712,154400,107364700,7100,7100,7100,7100,0
20240712,154300,107364700,7100,7100,7100,7100,0
20240712,154200,107364700,7100,7100,7100,7100,0
20240712,154100,107364700,7100,7100,7100,7100,0
20240712,154000,107364700,7100,7100,7100,7100,0
20240712,153900,107364700,7100,7100,7100,7100,0
20240712,153800,107364700,7100,7100,7100,7100,0
20240712,153700,107364700,7100,7100,7100,7100,0
20240712,153600,107364700,7100,7100,7100,7100,0
20240712,153500,107364700,7100,7100,7100,7100,0
20240712,153400,107364700,7100,7100,7100,7100,0
20240712,153300,107364700,7100,7100,7100,7100,0
20240712,153200,107364700,7100,7100,7100,7100,0
20240712,153100,107364700,7100,7100,7100,7100,0
20240712,153000,107364700,7100,7100,7100,7100,110
20240712,152900,106583700,7090,7090,7090,7090,0
20240712,152800,106583700,7090,7090,7090,7090,0
20240712,152700,106583700,7090,7090,7090,7090,0
20240712,152600,106583700,7090,7090,7090,7090,0
20240712,152500,106583700,7090,7090,7090,7090,0
20240712,152400,106583700,7090,7090,7090,7090,0
20240712,152300,106583700,7090,7090,7090,7090,0
20240712,152200,106583700,7090,7090,7090,7090,0
20240712,152100,106583700,7090,7090,7090,7090,0
20240712,152000,106583700,7090,7090,7090,7090,0
20240712,151900,106583700,7090,7090,7090,7090,0
20240712,151800,106583700,7090,7090,7090,7090,0
20240712,151700,106583700,7090,7090,7090,7090,52
20240712,151600,106215020,7100,7100,7100,7100,0
20240712,151500,106215020,7100,7100,7100,7100,0
20240712,151400,106215020,7100,7100,7100,7100,0
20240712,151300,106215020,7100,7100,7100,7100,0
20240712,151200,106215020,7100,7100,7100,7100,0
20240712,151100,106215020,7100,7100,7100,7100,0
20240712,151000,106215020,7100,7100,7100,7100,0
20240712,150900,106215020,7100,7100,7100,7100,1
20240712,150800,106207920,7090,7090,7090,7090,2
20240712,150700,106193740,7100,7100,7100,7100,0
20240712,150600,106193740,7100,7100,7100,7100,0
20240712,150500,106193740,7100,7100,7100,7100,0
20240712,150400,106193740,7100,7100,7100,7100,0
20240712,150300,106193740,7100,7100,7100,7100,0
20240712,150200,106193740,7100,7100,7100,7100,0
20240712,150100,106193740,7100,7100,7100,7100,0
20240712,150000,106193740,7100,7100,7100,7100,0
20240712,145900,106193740,7100,7100,7100,7100,0
20240712,145800,106193740,7100,7100,7100,7100,0
20240712,145700,106193740,7100,7100,7100,7100,0
20240712,145600,106193740,7100,7100,7100,7100,0
20240712,145500,106193740,7100,7100,7100,7100,0
20240712,145400,106193740,7100,7100,7100,7100,0
20240712,145300,106193740,7100,7100,7100,7100,0
20240712,145200,106193740,7100,7100,7100,7100,0
20240712,145100,106193740,7100,7100,7100,7100,1
20240712,145000,106186640,7090,7090,7090,7090,0
20240712,144900,106186640,7090,7090,7090,7090,0
20240712,144800,106186640,7090,7090,7090,7090,0
20240712,144700,106186640,7090,7090,7090,7090,0
20240712,144600,106186640,7090,7090,7090,7090,0
20240712,144500,106186640,7090,7090,7090,7090,0
20240712,144400,106186640,7090,7090,7090,7090,0
20240712,144300,106186640,7090,7090,7090,7090,0
20240712,144200,106186640,7090,7090,7090,7090,0
20240712,144100,106186640,7090,7090,7090,7090,0
20240712,144000,106186640,7090,7090,7090,7090,9
20240712,143900,106122830,7100,7100,7100,7100,0
20240712,143800,106122830,7100,7100,7100,7100,3
20240712,143700,106101530,7100,7100,7100,7100,0
20240712,143600,106101530,7100,7100,7100,7100,0
20240712,143500,106101530,7100,7100,7100,7100,0
20240712,143400,106101530,7100,7100,7100,7100,0
20240712,143300,106101530,7100,7100,7100,7100,0
20240712,143200,106101530,7100,7100,7100,7100,0
20240712,143100,106101530,7100,7100,7100,7100,0
20240712,143000,106101530,7100,7100,7100,7100,90
20240712,142900,105462530,7110,7110,7110,7110,0
20240712,142800,105462530,7110,7110,7110,7110,0
20240712,142700,105462530,7110,7110,7110,7110,0
20240712,142600,105462530,7110,7110,7110,7110,0
20240712,142500,105462530,7110,7110,7110,7110,1
20240712,142400,105455420,7110,7110,7110,7110,1293
20240712,142300,96262190,7110,7110,7110,7110,0
20240712,142200,96262190,7110,7110,7110,7110,0
20240712,142100,96262190,7110,7110,7110,7110,0
20240712,142000,96262190,7110,7110,7110,7110,0
20240712,141900,96262190,7110,7110,7110,7110,0
20240712,141800,96262190,7110,7110,7110,7110,0
20240712,141700,96262190,7110,7110,7110,7110,0
20240712,141600,96262190,7110,7110,7110,7110,1
20240712,141500,96255080,7110,7110,7110,7110,0
20240712,141400,96255080,7110,7110,7110,7110,0
20240712,141300,96255080,7110,7110,7110,7110,0
20240712,141200,96255080,7110,7110,7110,7110,0
20240712,141100,96255080,7110,7110,7110,7110,0
20240712,141000,96255080,7110,7110,7110,7110,0
20240712,140900,96255080,7110,7110,7110,7110,0
20240712,140800,96255080,7110,7110,7110,7110,0
20240712,140700,96255080,7110,7110,7110,7110,100
20240712,140600,95544080,7110,7110,7110,7110,0
20240712,140500,95544080,7110,7110,7110,7110,0
20240712,140400,95544080,7110,7110,7110,7110,4
20240712,140300,95515640,7110,7110,7110,7110,0
20240712,140200,95515640,7110,7110,7110,7110,0
20240712,140100,95515640,7110,7110,7110,7110,0
20240712,140000,95515640,7110,7110,7110,7110,0
20240712,135900,95515640,7110,7110,7110,7110,1
20240712,135800,95508530,7110,7110,7110,7110,0
20240712,135700,95508530,7110,7110,7110,7110,0
20240712,135600,95508530,7110,7110,7110,7110,0
20240712,135500,95508530,7110,7110,7110,7110,0
20240712,135400,95508530,7110,7110,7110,7110,0
20240712,135300,95508530,7110,7110,7110,7110,0
20240712,135200,95508530,7110,7110,7110,7110,0
20240712,135100,95508530,7110,7110,7110,7110,0
20240712,135000,95508530,7110,7110,7110,7110,0
20240712,134900,95508530,7110,7110,7110,7110,0
20240712,134800,95508530,7110,7110,7110,7110,0
20240712,134700,95508530,7110,7110,7110,7110,0
20240712,134600,95508530,7110,7110,7110,7110,0
20240712,134500,95508530,7110,7110,7110,7110,0
20240712,134400,95508530,7110,7110,7110,7110,0
20240712,134300,95508530,7110,7110,7110,7110,0
20240712,134200,95508530,7110,7110,7110,7110,0
20240712,134100,95508530,7110,7110,7110,7110,0
20240712,134000,95508530,7110,7110,7110,7110,0
20240712,133900,95508530,7110,7110,7110,7110,0
20240712,133800,95508530,7110,7110,7110,7110,0
20240712,133700,95508530,7110,7110,7110,7110,0
20240712,133600,95508530,7110,7110,7110,7110,0
20240712,133500,95508530,7110,7110,7110,7110,0
20240712,133400,95508530,7110,7110,7110,7110,0
20240712,133300,95508530,7110,7110,7110,7110,0
20240712,133200,95508530,7110,7110,7110,7110,0
20240712,133100,95508530,7110,7110,7110,7110,0
20240712,133000,95508530,7110,7110,7110,7110,0
20240712,132900,95508530,7110,7110,7110,7110,0
20240712,132800,95508530,7110,7110,7110,7110,0
20240712,132700,95508530,7110,7110,7110,7110,0
20240712,132600,95508530,7110,7110,7110,7110,1
20240712,132500,95501420,7100,7100,7100,7100,0
20240712,132400,95501420,7100,7100,7100,7100,0
20240712,132300,95501420,7100,7100,7100,7100,0
20240712,132200,95501420,7100,7100,7100,7100,0
20240712,132100,95501420,7100,7100,7100,7100,0
20240712,132000,95501420,7100,7100,7100,7100,0
20240712,131900,95501420,7100,7100,7100,7100,0
20240712,131800,95501420,7100,7100,7100,7100,0
20240712,131700,95501420,7100,7100,7100,7100,0
20240712,131600,95501420,7100,7100,7100,7100,0
20240712,131500,95501420,7100,7100,7100,7100,0
20240712,131400,95501420,7100,7100,7100,7100,0
20240712,131300,95501420,7100,7100,7100,7100,0
20240712,131200,95501420,7100,7100,7100,7100,0
20240712,131100,95501420,7100,7100,7100,7100,0
20240712,131000,95501420,7100,7100,7100,7100,0
20240712,130900,95501420,7100,7100,7100,7100,0
20240712,130800,95501420,7100,7100,7100,7100,0
20240712,130700,95501420,7100,7100,7100,7100,12
20240712,130600,95416220,7060,7060,7060,7060,0
20240712,130500,95416220,7060,7090,7090,7050,4300
20240712,130400,65056860,7130,7130,7130,7130,12
20240712,130300,64971300,7130,7130,7130,7130,0
20240712,130200,64971300,7130,7130,7130,7130,0
20240712,130100,64971300,7130,7130,7130,7130,0
20240712,130000,64971300,7130,7130,7130,7130,0
20240712,125900,64971300,7130,7130,7130,7130,0
20240712,125800,64971300,7130,7130,7130,7130,0
20240712,125700,64971300,7130,7130,7130,7130,0
20240712,125600,64971300,7130,7130,7130,7130,0
20240712,125500,64971300,7130,7130,7130,7130,0
20240712,125400,64971300,7130,7130,7130,7130,0
20240712,125300,64971300,7130,7130,7130,7130,0
20240712,125200,64971300,7130,7130,7130,7130,0
20240712,125100,64971300,7130,7130,7130,7130,0
20240712,125000,64971300,7130,7130,7130,7130,0
20240712,124900,64971300,7130,7130,7130,7130,1
20240712,124800,64964170,7080,7080,7080,7080,0
20240712,124700,64964170,7080,7080,7080,7080,0
20240712,124600,64964170,7080,7100,7100,7080,600
20240712,124500,60712240,7130,7130,7130,7130,0
20240712,124400,60712240,7130,7130,7130,7130,0
20240712,124300,60712240,7130,7130,7130,7130,0
20240712,124200,60712240,7130,7130,7130,7130,0
20240712,124100,60712240,7130,7130,7130,7130,0
20240712,124000,60712240,7130,7130,7130,7130,0
20240712,123900,60712240,7130,7130,7130,7130,0
20240712,123800,60712240,7130,7130,7130,7130,0
20240712,123700,60712240,7130,7130,7130,7130,0
20240712,123600,60712240,7130,7130,7130,7130,0
20240712,123500,60712240,7130,7130,7130,7130,0
20240712,123400,60712240,7130,7130,7130,7130,0
20240712,123300,60712240,7130,7130,7130,7130,0
20240712,123200,60712240,7130,7130,7130,7130,0
20240712,123100,60712240,7130,7130,7130,7130,0
20240712,123000,60712240,7130,7130,7130,7130,0
20240712,122900,60712240,7130,7130,7130,7130,0
20240712,122800,60712240,7130,7130,7130,7130,21
20240712,122700,60562510,7130,7130,7130,7130,0
20240712,122600,60562510,7130,7130,7130,7130,11
20240712,122500,60484080,7130,7130,7130,7130,0
20240712,122400,60484080,7130,7130,7130,7130,0
20240712,122300,60484080,7130,7130,7130,7130,0
20240712,122200,60484080,7130,7130,7130,7130,0
20240712,122100,60484080,7130,7130,7130,7130,0
20240712,122000,60484080,7130,7130,7130,7130,0
20240712,121900,60484080,7130,7130,7130,7130,0
20240712,121800,60484080,7130,7130,7130,7130,0
20240712,121700,60484080,7130,7130,7130,7130,0
20240712,121600,60484080,7130,7130,7130,7130,0
20240712,121500,60484080,7130,7130,7130,7130,0
20240712,121400,60484080,7130,7130,7130,7130,0
20240712,121300,60484080,7130,7130,7130,7130,0
20240712,121200,60484080,7130,7130,7130,7130,0
20240712,121100,60484080,7130,7130,7130,7130,0
20240712,121000,60484080,7130,7130,7130,7130,0
20240712,120900,60484080,7130,7130,7130,7130,0
20240712,120800,60484080,7130,7130,7130,7130,0
20240712,120700,60484080,7130,7130,7130,7130,0
20240712,120600,60484080,7130,7130,7130,7130,9
20240712,120500,60419910,7130,7130,7130,7130,0
20240712,120400,60419910,7130,7130,7130,7130,0
20240712,120300,60419910,7130,7130,7130,7130,0
20240712,120200,60419910,7130,7130,7130,7130,0
20240712,120100,60419910,7130,7130,7130,7130,0
20240712,120000,60419910,7130,7130,7130,7130,1
20240712,115900,60412780,7120,7120,7120,7120,0
20240712,115800,60412780,7120,7120,7120,7120,0
20240712,115700,60412780,7120,7120,7120,7120,0
20240712,115600,60412780,7120,7120,7120,7120,0
20240712,115500,60412780,7120,7120,7120,7120,0
20240712,115400,60412780,7120,7120,7120,7120,0
20240712,115300,60412780,7120,7120,7120,7120,0
20240712,115200,60412780,7120,7120,7120,7120,10
20240712,115100,60341580,7130,7130,7130,7130,0
20240712,115000,60341580,7130,7130,7130,7130,0
20240712,114900,60341580,7130,7130,7130,7130,0
20240712,114800,60341580,7130,7130,7130,7130,0
20240712,114700,60341580,7130,7130,7130,7130,0
20240712,114600,60341580,7130,7130,7130,7130,0
20240712,114500,60341580,7130,7130,7130,7130,0
20240712,114400,60341580,7130,7130,7130,7130,0
20240712,114300,60341580,7130,7130,7130,7130,0
20240712,114200,60341580,7130,7130,7130,7130,0
20240712,114100,60341580,7130,7130,7130,7130,0
20240712,114000,60341580,7130,7130,7130,7130,0
20240712,113900,60341580,7130,7130,7130,7130,0
20240712,113800,60341580,7130,7130,7130,7130,0
20240712,113700,60341580,7130,7130,7130,7130,0
20240712,113600,60341580,7130,7130,7130,7130,0
20240712,113500,60341580,7130,7130,7130,7130,0
20240712,113400,60341580,7130,7130,7130,7130,0
20240712,113300,60341580,7130,7130,7130,7130,0
20240712,113200,60341580,7130,7130,7130,7130,0
20240712,113100,60341580,7130,7130,7130,7130,0
20240712,113000,60341580,7130,7130,7130,7130,2
20240712,112900,60327320,7130,7130,7130,7130,0
20240712,112800,60327320,7130,7130,7130,7130,0
20240712,112700,60327320,7130,7130,7130,7130,0
20240712,112600,60327320,7130,7130,7130,7130,0
20240712,112500,60327320,7130,7130,7130,7130,0
20240712,112400,60327320,7130,7130,7130,7130,0
20240712,112300,60327320,7130,7130,7130,7130,0
20240712,112200,60327320,7130,7130,7130,7130,0
20240712,112100,60327320,7130,7130,7130,7130,0
20240712,112000,60327320,7130,7130,7130,7130,0
20240712,111900,60327320,7130,7130,7130,7130,0
20240712,111800,60327320,7130,7130,7130,7130,0
20240712,111700,60327320,7130,7130,7130,7130,0
20240712,111600,60327320,7130,7130,7130,7130,12
20240712,111500,60241760,7080,7080,7080,7080,0
20240712,111400,60241760,7080,7080,7080,7080,0
20240712,111300,60241760,7080,7100,7100,7080,3500
20240712,111200,35441530,7130,7130,7130,7130,0
20240712,111100,35441530,7130,7130,7130,7130,0
20240712,111000,35441530,7130,7130,7130,7130,0
20240712,110900,35441530,7130,7130,7130,7130,0
20240712,110800,35441530,7130,7130,7130,7130,0
20240712,110700,35441530,7130,7100,7130,7090,1501
20240712,110600,24795720,7130,7130,7130,7130,1
20240712,110500,24788590,7130,7130,7130,7130,0
20240712,110400,24788590,7130,7130,7130,7130,0
20240712,110300,24788590,7130,7130,7130,7130,0
20240712,110200,24788590,7130,7130,7130,7130,0
20240712,110100,24788590,7130,7130,7130,7130,12
20240712,110000,24703030,7090,7120,7120,7090,450
20240712,105900,21511210,7130,7130,7130,7130,0
20240712,105800,21511210,7130,7130,7130,7130,0
20240712,105700,21511210,7130,7130,7130,7130,0
20240712,105600,21511210,7130,7130,7130,7130,20
20240712,105500,21368610,7120,7120,7120,7120,0
20240712,105400,21368610,7120,7120,7120,7120,0
20240712,105300,21368610,7120,7120,7120,7120,0
20240712,105200,21368610,7120,7120,7120,7120,0
20240712,105100,21368610,7120,7120,7120,7120,0
20240712,105000,21368610,7120,7120,7120,7120,0
20240712,104900,21368610,7120,7120,7120,7120,0
20240712,104800,21368610,7120,7120,7120,7120,0
20240712,104700,21368610,7120,7120,7120,7120,6
20240712,104600,21325890,7120,7120,7120,7120,50
20240712,104500,20969890,7130,7130,7130,7130,0
20240712,104400,20969890,7130,7130,7130,7130,0
20240712,104300,20969890,7130,7130,7130,7130,0
20240712,104200,20969890,7130,7130,7130,7130,0
20240712,104100,20969890,7130,7130,7130,7130,0
20240712,104000,20969890,7130,7130,7130,7130,0
20240712,103900,20969890,7130,7130,7130,7130,12
20240712,103800,20884330,7090,7090,7090,7090,0
20240712,103700,20884330,7090,7090,7090,7090,1
20240712,103600,20877240,7090,7090,7090,7090,0
20240712,103500,20877240,7090,7090,7090,7090,80
20240712,103400,20310040,7090,7090,7090,7090,132
20240712,103300,19374160,7090,7090,7090,7090,0
20240712,103200,19374160,7090,7090,7090,7090,0
20240712,103100,19374160,7090,7090,7090,7090,100
20240712,103000,18665160,7090,7090,7090,7090,0
20240712,102900,18665160,7090,7090,7090,7090,100
20240712,102800,17956160,7090,7090,7090,7090,0
20240712,102700,17956160,7090,7090,7090,7090,0
20240712,102600,17956160,7090,7090,7090,7090,0
20240712,102500,17956160,7090,7090,7090,7090,0
20240712,102400,17956160,7090,7090,7090,7090,0
20240712,102300,17956160,7090,7090,7090,7090,0
20240712,102200,17956160,7090,7090,7090,7090,0
20240712,102100,17956160,7090,7090,7090,7090,0
20240712,102000,17956160,7090,7090,7090,7090,3
20240712,101900,17934890,7090,7100,7100,7090,584
20240712,101800,13791310,7090,7090,7090,7090,0
20240712,101700,13791310,7090,7090,7090,7090,0
20240712,101600,13791310,7090,7090,7090,7090,0
20240712,101500,13791310,7090,7090,7090,7090,0
20240712,101400,13791310,7090,7090,7090,7090,0
20240712,101300,13791310,7090,7090,7090,7090,0
20240712,101200,13791310,7090,7090,7090,7090,0
20240712,101100,13791310,7090,7090,7090,7090,0
20240712,101000,13791310,7090,7090,7090,7090,0
20240712,100900,13791310,7090,7090,7090,7090,200
20240712,100800,12373310,7130,7130,7130,7130,0
20240712,100700,12373310,7130,7130,7130,7130,0
20240712,100600,12373310,7130,7130,7130,7130,0
20240712,100500,12373310,7130,7130,7130,7130,0
20240712,100400,12373310,7130,7130,7130,7130,0
20240712,100300,12373310,7130,7130,7130,7130,1
20240712,100200,12366180,7130,7130,7130,7130,0
20240712,100100,12366180,7130,7130,7130,7130,0
20240712,100000,12366180,7130,7130,7130,7130,0
20240712,095900,12366180,7130,7130,7130,7130,0
20240712,095800,12366180,7130,7130,7130,7130,1
20240712,095700,12359050,7130,7130,7130,7130,0
20240712,095600,12359050,7130,7130,7130,7130,15
20240712,095500,12252100,7130,7130,7130,7130,0
20240712,095400,12252100,7130,7130,7130,7130,1
20240712,095300,12244970,7090,7090,7090,7090,1
20240712,095200,12237880,7130,7130,7130,7130,1
20240712,095100,12230750,7130,7130,7130,7130,0
20240712,095000,12230750,7130,7130,7130,7130,0
20240712,094900,12230750,7130,7130,7130,7130,0
20240712,094800,12230750,7130,7130,7130,7130,0
20240712,094700,12230750,7130,7130,7130,7130,0
20240712,094600,12230750,7130,7130,7130,7130,0
20240712,094500,12230750,7130,7130,7130,7130,0
20240712,094400,12230750,7130,7130,7130,7130,0
20240712,094300,12230750,7130,7130,7130,7130,0
20240712,094200,12230750,7130,7130,7130,7130,0
20240712,094100,12230750,7130,7130,7130,7130,1
20240712,094000,12223620,7080,7110,7110,7080,1000
20240712,093900,5136040,7150,7150,7150,7150,0
20240712,093800,5136040,7150,7150,7150,7150,0
20240712,093700,5136040,7150,7150,7150,7150,0
20240712,093600,5136040,7150,7150,7150,7150,0
20240712,093500,5136040,7150,7150,7150,7150,0
20240712,093400,5136040,7150,7150,7150,7150,0
20240712,093300,5136040,7150,7150,7150,7150,0
20240712,093200,5136040,7150,7150,7150,7150,0
20240712,093100,5136040,7150,7150,7150,7150,0
20240712,093000,5136040,7150,7150,7150,7150,0
20240712,092900,5136040,7150,7150,7150,7150,0
20240712,092800,5136040,7150,7150,7150,7150,0
20240712,092700,5136040,7150,7150,7150,7150,0
20240712,092600,5136040,7150,7150,7150,7150,1
20240712,092500,5128890,7140,7140,7140,7140,0
20240712,092400,5128890,7140,7140,7140,7140,0
20240712,092300,5128890,7140,7140,7140,7140,13
20240712,092200,5036070,7150,7150,7150,7150,0
20240712,092100,5036070,7150,7150,7150,7150,0
20240712,092000,5036070,7150,7150,7150,7150,0
20240712,091900,5036070,7150,7150,7150,7150,0
20240712,091800,5036070,7150,7150,7150,7150,30
20240712,091700,4821570,7100,7100,7100,7100,0
20240712,091600,4821570,7100,7120,7120,7100,500
20240712,091500,1266410,7120,7140,7140,7120,100
20240712,091400,554310,7150,7150,7150,7150,0
20240712,091300,554310,7150,7150,7150,7150,0
20240712,091200,554310,7150,7150,7150,7150,0
20240712,091100,554310,7150,7150,7150,7150,0
20240712,091000,554310,7150,7150,7150,7150,0
20240712,090900,554310,7150,7150,7150,7150,0
20240712,090800,554310,7150,7150,7150,7150,0
20240712,090700,554310,7150,7150,7150,7150,0
20240712,090600,554310,7150,7150,7150,7150,0
20240712,090500,554310,7150,7150,7150,7150,0
20240712,090400,554310,7150,7150,7150,7150,0
20240712,090300,554310,7150,7150,7150,7150,1
20240712,090200,547160,7120,7120,7120,7120,9
20240712,090100,483080,7120,7120,7120,7120,0
20240712,090000,483080,7120,7100,7120,7100,68