KissMeData/010640/min/candle-20240717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,185500,822416040,6810,6810,6810,6810,1291
20240717,185400,822416040,6810,6810,6810,6810,0
20240717,185300,822416040,6810,6810,6810,6810,0
20240717,185200,822416040,6810,6810,6810,6810,0
20240717,185100,822416040,6810,6810,6810,6810,0
20240717,185000,822416040,6810,6810,6810,6810,0
20240717,184900,822416040,6810,6810,6810,6810,0
20240717,184800,822416040,6810,6810,6810,6810,0
20240717,184700,822416040,6810,6810,6810,6810,0
20240717,184600,822416040,6810,6810,6810,6810,0
20240717,184500,822416040,6810,6810,6810,6810,0
20240717,184400,822416040,6810,6810,6810,6810,0
20240717,184300,822416040,6810,6810,6810,6810,0
20240717,184200,822416040,6810,6810,6810,6810,0
20240717,184100,822416040,6810,6810,6810,6810,0
20240717,184000,822416040,6810,6810,6810,6810,0
20240717,183900,822416040,6810,6810,6810,6810,0
20240717,183800,822416040,6810,6810,6810,6810,0
20240717,183700,822416040,6810,6810,6810,6810,0
20240717,183600,822416040,6810,6810,6810,6810,0
20240717,183500,822416040,6810,6810,6810,6810,0
20240717,183400,822416040,6810,6810,6810,6810,0
20240717,183300,822416040,6810,6810,6810,6810,0
20240717,183200,822416040,6810,6810,6810,6810,0
20240717,183100,822416040,6810,6810,6810,6810,0
20240717,183000,822416040,6810,6810,6810,6810,0
20240717,182900,822416040,6810,6810,6810,6810,0
20240717,182800,822416040,6810,6810,6810,6810,0
20240717,182700,822416040,6810,6810,6810,6810,0
20240717,182600,822416040,6810,6810,6810,6810,0
20240717,182500,822416040,6810,6810,6810,6810,1291
20240717,182400,822416040,6810,6810,6810,6810,0
20240717,182300,822416040,6810,6810,6810,6810,0
20240717,182200,822416040,6810,6810,6810,6810,0
20240717,182100,822416040,6810,6810,6810,6810,0
20240717,182000,822416040,6810,6810,6810,6810,0
20240717,181900,822416040,6810,6810,6810,6810,0
20240717,181800,822416040,6810,6810,6810,6810,0
20240717,181700,822416040,6810,6810,6810,6810,0
20240717,181600,822416040,6810,6810,6810,6810,0
20240717,181500,822416040,6810,6810,6810,6810,0
20240717,181400,822416040,6810,6810,6810,6810,0
20240717,181300,822416040,6810,6810,6810,6810,0
20240717,181200,822416040,6810,6810,6810,6810,0
20240717,181100,822416040,6810,6810,6810,6810,0
20240717,181000,822416040,6810,6810,6810,6810,0
20240717,180900,822416040,6810,6810,6810,6810,0
20240717,180800,822416040,6810,6810,6810,6810,0
20240717,180700,822416040,6810,6810,6810,6810,0
20240717,180600,822416040,6810,6810,6810,6810,0
20240717,180500,822416040,6810,6810,6810,6810,0
20240717,180400,822416040,6810,6810,6810,6810,0
20240717,180300,822416040,6810,6810,6810,6810,0
20240717,180200,822416040,6810,6810,6810,6810,0
20240717,180100,822416040,6810,6810,6810,6810,0
20240717,180000,822416040,6810,6810,6810,6810,0
20240717,175900,822416040,6810,6810,6810,6810,0
20240717,175800,822416040,6810,6810,6810,6810,0
20240717,175700,822416040,6810,6810,6810,6810,0
20240717,175600,822416040,6810,6810,6810,6810,0
20240717,175500,822416040,6810,6810,6810,6810,1291
20240717,175400,822416040,6810,6810,6810,6810,0
20240717,175300,822416040,6810,6810,6810,6810,0
20240717,175200,822416040,6810,6810,6810,6810,0
20240717,175100,822416040,6810,6810,6810,6810,0
20240717,175000,822416040,6810,6810,6810,6810,0
20240717,174900,822416040,6810,6810,6810,6810,0
20240717,174800,822416040,6810,6810,6810,6810,0
20240717,174700,822416040,6810,6810,6810,6810,0
20240717,174600,822416040,6810,6810,6810,6810,0
20240717,174500,822416040,6810,6810,6810,6810,0
20240717,174400,822416040,6810,6810,6810,6810,0
20240717,174300,822416040,6810,6810,6810,6810,0
20240717,174200,822416040,6810,6810,6810,6810,0
20240717,174100,822416040,6810,6810,6810,6810,0
20240717,174000,822416040,6810,6810,6810,6810,0
20240717,173900,822416040,6810,6810,6810,6810,0
20240717,173800,822416040,6810,6810,6810,6810,0
20240717,173700,822416040,6810,6810,6810,6810,0
20240717,173600,822416040,6810,6810,6810,6810,0
20240717,173500,822416040,6810,6810,6810,6810,0
20240717,173400,822416040,6810,6810,6810,6810,0
20240717,173300,822416040,6810,6810,6810,6810,0
20240717,173200,822416040,6810,6810,6810,6810,0
20240717,173100,822416040,6810,6810,6810,6810,0
20240717,173000,822416040,6810,6810,6810,6810,0
20240717,172900,822416040,6810,6810,6810,6810,0
20240717,172800,822416040,6810,6810,6810,6810,0
20240717,172700,822416040,6810,6810,6810,6810,0
20240717,172600,822416040,6810,6810,6810,6810,0
20240717,172500,822416040,6810,6810,6810,6810,1291
20240717,172400,822416040,6810,6810,6810,6810,0
20240717,172300,822416040,6810,6810,6810,6810,0
20240717,172200,822416040,6810,6810,6810,6810,0
20240717,172100,822416040,6810,6810,6810,6810,0
20240717,172000,822416040,6810,6810,6810,6810,0
20240717,171900,822416040,6810,6810,6810,6810,0
20240717,171800,822416040,6810,6810,6810,6810,0
20240717,171700,822416040,6810,6810,6810,6810,0
20240717,171600,822416040,6810,6810,6810,6810,0
20240717,171500,822416040,6810,6810,6810,6810,0
20240717,171400,822416040,6810,6810,6810,6810,0
20240717,171300,822416040,6810,6810,6810,6810,0
20240717,171200,822416040,6810,6810,6810,6810,0
20240717,171100,822416040,6810,6810,6810,6810,0
20240717,171000,822416040,6810,6810,6810,6810,0
20240717,170900,822416040,6810,6810,6810,6810,0
20240717,170800,822416040,6810,6810,6810,6810,0
20240717,170700,822416040,6810,6810,6810,6810,0
20240717,170600,822416040,6810,6810,6810,6810,0
20240717,170500,822416040,6810,6810,6810,6810,0
20240717,170400,822416040,6810,6810,6810,6810,0
20240717,170300,822416040,6810,6810,6810,6810,0
20240717,170200,822416040,6810,6810,6810,6810,0
20240717,170100,822416040,6810,6810,6810,6810,0
20240717,170000,822416040,6810,6810,6810,6810,0
20240717,165900,822416040,6810,6810,6810,6810,0
20240717,165800,822416040,6810,6810,6810,6810,0
20240717,165700,822416040,6810,6810,6810,6810,0
20240717,165600,822416040,6810,6810,6810,6810,0
20240717,165500,822416040,6810,6810,6810,6810,1291
20240717,165400,822416040,6810,6810,6810,6810,0
20240717,165300,822416040,6810,6810,6810,6810,0
20240717,165200,822416040,6810,6810,6810,6810,0
20240717,165100,822416040,6810,6810,6810,6810,0
20240717,165000,822416040,6810,6810,6810,6810,0
20240717,164900,822416040,6810,6810,6810,6810,0
20240717,164800,822416040,6810,6810,6810,6810,0
20240717,164700,822416040,6810,6810,6810,6810,0
20240717,164600,822416040,6810,6810,6810,6810,0
20240717,164500,822416040,6810,6810,6810,6810,0
20240717,164400,822416040,6810,6810,6810,6810,0
20240717,164300,822416040,6810,6810,6810,6810,0
20240717,164200,822416040,6810,6810,6810,6810,0
20240717,164100,822416040,6810,6810,6810,6810,0
20240717,164000,822416040,6810,6810,6810,6810,0
20240717,163900,822416040,6810,6810,6810,6810,0
20240717,163800,822416040,6810,6810,6810,6810,0
20240717,163700,822416040,6810,6810,6810,6810,0
20240717,163600,822416040,6810,6810,6810,6810,0
20240717,163500,822416040,6810,6810,6810,6810,0
20240717,163400,822416040,6810,6810,6810,6810,0
20240717,163300,822416040,6810,6810,6810,6810,0
20240717,163200,822416040,6810,6810,6810,6810,0
20240717,163100,822416040,6810,6810,6810,6810,0
20240717,163000,822416040,6810,6810,6810,6810,0
20240717,162900,822416040,6810,6810,6810,6810,0
20240717,162800,822416040,6810,6810,6810,6810,0
20240717,162700,822416040,6810,6810,6810,6810,0
20240717,162600,822416040,6810,6810,6810,6810,0
20240717,162500,822416040,6810,6810,6810,6810,1291
20240717,162400,822416040,6810,6810,6810,6810,0
20240717,162300,822416040,6810,6810,6810,6810,0
20240717,162200,822416040,6810,6810,6810,6810,0
20240717,162100,822416040,6810,6810,6810,6810,0
20240717,162000,822416040,6810,6810,6810,6810,0
20240717,161900,822416040,6810,6810,6810,6810,0
20240717,161800,822416040,6810,6810,6810,6810,0
20240717,161700,822416040,6810,6810,6810,6810,0
20240717,161600,822416040,6810,6810,6810,6810,0
20240717,161500,822416040,6810,6810,6810,6810,0
20240717,161400,822416040,6810,6810,6810,6810,0
20240717,161300,822416040,6810,6810,6810,6810,0
20240717,161200,822416040,6810,6810,6810,6810,0
20240717,161100,822416040,6810,6810,6810,6810,0
20240717,161000,822416040,6810,6810,6810,6810,0
20240717,160900,822416040,6810,6810,6810,6810,0
20240717,160800,822416040,6810,6810,6810,6810,0
20240717,160700,822416040,6810,6810,6810,6810,0
20240717,160600,822416040,6810,6810,6810,6810,0
20240717,160500,822416040,6810,6810,6810,6810,0
20240717,160400,822416040,6810,6810,6810,6810,0
20240717,160300,822416040,6810,6810,6810,6810,0
20240717,160200,822416040,6810,6810,6810,6810,0
20240717,160100,822416040,6810,6810,6810,6810,0
20240717,160000,822416040,6810,6810,6810,6810,0
20240717,155900,822416040,6810,6810,6810,6810,0
20240717,155800,822416040,6810,6810,6810,6810,0
20240717,155700,822416040,6810,6810,6810,6810,0
20240717,155600,822416040,6810,6810,6810,6810,0
20240717,155500,822416040,6810,6810,6810,6810,1291
20240717,155400,822416040,6810,6810,6810,6810,0
20240717,155300,822416040,6810,6810,6810,6810,0
20240717,155200,822416040,6810,6810,6810,6810,0
20240717,155100,822416040,6810,6810,6810,6810,0
20240717,155000,822416040,6810,6810,6810,6810,0
20240717,154900,822416040,6810,6810,6810,6810,0
20240717,154800,822416040,6810,6810,6810,6810,0
20240717,154700,822416040,6810,6810,6810,6810,0
20240717,154600,822416040,6810,6810,6810,6810,0
20240717,154500,822416040,6810,6810,6810,6810,0
20240717,154400,822416040,6810,6810,6810,6810,0
20240717,154300,822416040,6810,6810,6810,6810,0
20240717,154200,822416040,6810,6810,6810,6810,0
20240717,154100,822416040,6810,6810,6810,6810,0
20240717,154000,822416040,6810,6810,6810,6810,0
20240717,153900,822416040,6810,6810,6810,6810,0
20240717,153800,822416040,6810,6810,6810,6810,0
20240717,153700,822416040,6810,6810,6810,6810,0
20240717,153600,822416040,6810,6810,6810,6810,0
20240717,153500,822416040,6810,6810,6810,6810,0
20240717,153400,822416040,6810,6810,6810,6810,0
20240717,153300,822416040,6810,6810,6810,6810,0
20240717,153200,822416040,6810,6810,6810,6810,0
20240717,153100,822416040,6810,6810,6810,6810,0
20240717,153000,822416040,6810,6810,6810,6810,1291
20240717,152900,813624330,6790,6790,6790,6790,0
20240717,152800,813624330,6790,6790,6790,6790,0
20240717,152700,813624330,6790,6790,6790,6790,0
20240717,152600,813624330,6790,6790,6790,6790,0
20240717,152500,813624330,6790,6790,6790,6790,0
20240717,152400,813624330,6790,6790,6790,6790,0
20240717,152300,813624330,6790,6790,6790,6790,0
20240717,152200,813624330,6790,6790,6790,6790,0
20240717,152100,813624330,6790,6790,6790,6790,0
20240717,152000,813624330,6790,6790,6790,6790,0
20240717,151900,813624330,6790,6790,6790,6790,304
20240717,151800,811560170,6790,6790,6790,6790,0
20240717,151700,811560170,6790,6740,6790,6740,348
20240717,151600,809211150,6740,6770,6770,6740,2200
20240717,151500,794367580,6770,6790,6790,6760,1636
20240717,151400,783280350,6800,6800,6800,6800,1007
20240717,151300,776432750,6790,6790,6790,6790,150
20240717,151200,775414250,6790,6800,6800,6780,2147
20240717,151100,760836110,6820,6820,6820,6820,346
20240717,151000,758476390,6830,6790,6830,6790,20
20240717,150900,758340550,6840,6840,6840,6840,0
20240717,150800,758340550,6840,6840,6840,6840,1
20240717,150700,758333710,6790,6800,6800,6790,1190
20240717,150600,750253080,6800,6850,6850,6790,3621
20240717,150500,725620030,6810,6810,6810,6810,0
20240717,150400,725620030,6810,6810,6810,6800,149
20240717,150300,724605660,6810,6810,6810,6800,2629
20240717,150200,706702200,6820,6850,6850,6820,2
20240717,150100,706688530,6800,6850,6850,6800,5939
20240717,150000,666232590,6850,6820,6850,6820,671
20240717,145900,661639520,6820,6820,6820,6820,11
20240717,145800,661564500,6820,6820,6840,6810,212
20240717,145700,660118530,6820,6830,6830,6800,5632
20240717,145600,621763080,6820,6870,6870,6820,4426
20240717,145500,591508620,6880,6880,6880,6880,0
20240717,145400,591508620,6880,6900,6900,6870,302
20240717,145300,589430850,6860,6900,6900,6860,5011
20240717,145200,555025630,6900,6900,6900,6900,0
20240717,145100,555025630,6900,6900,6900,6900,0
20240717,145000,555025630,6900,6900,6900,6900,0
20240717,144900,555025630,6900,6900,6900,6900,0
20240717,144800,555025630,6900,6900,6910,6900,146
20240717,144700,554016800,6910,6910,6910,6910,13
20240717,144600,553926970,6910,6910,6920,6910,120
20240717,144500,553097750,6920,6910,6920,6910,8
20240717,144400,553042430,6910,6910,6920,6880,24
20240717,144300,552876790,6920,6900,6920,6900,17
20240717,144200,552759190,6910,6910,6910,6880,6
20240717,144100,552717850,6880,6880,6880,6880,6
20240717,144000,552676570,6910,6910,6910,6910,0
20240717,143900,552676570,6910,6910,6910,6910,1
20240717,143800,552669660,6880,6910,6910,6880,52
20240717,143700,552311840,6860,6870,6910,6860,62
20240717,143600,551885860,6870,6910,6910,6860,39
20240717,143500,551617860,6870,6890,6890,6860,550
20240717,143400,547843450,6910,6880,6910,6880,10
20240717,143300,547774560,6900,6900,6900,6900,0
20240717,143200,547774560,6900,6900,6900,6900,0
20240717,143100,547774560,6900,6900,6900,6900,0
20240717,143000,547774560,6900,6900,6900,6900,0
20240717,142900,547774560,6900,6860,6900,6860,5
20240717,142800,547740220,6910,6910,6910,6910,0
20240717,142700,547740220,6910,6910,6910,6910,0
20240717,142600,547740220,6910,6860,6910,6860,256
20240717,142500,545984010,6860,6860,6860,6860,1
20240717,142400,545977150,6850,6850,6850,6840,2936
20240717,142300,525869760,6860,6860,6860,6860,0
20240717,142200,525869760,6860,6860,6860,6860,81
20240717,142100,525314100,6870,6910,6910,6870,1121
20240717,142000,517588410,6890,6920,6920,6890,21
20240717,141900,517443690,6920,6920,6920,6920,0
20240717,141800,517443690,6920,6920,6920,6920,1
20240717,141700,517436770,6910,6910,6910,6910,743
20240717,141600,512302640,6910,6910,6910,6910,0
20240717,141500,512302640,6910,6910,6910,6910,0
20240717,141400,512302640,6910,6910,6910,6910,0
20240717,141300,512302640,6910,6910,6910,6910,0
20240717,141200,512302640,6910,6910,6910,6910,0
20240717,141100,512302640,6910,6880,6910,6880,412
20240717,141000,509464060,6880,6870,6880,6870,570
20240717,140900,505542840,6870,6860,6870,6860,239
20240717,140800,503902300,6860,6860,6860,6860,0
20240717,140700,503902300,6860,6860,6860,6860,0
20240717,140600,503902300,6860,6860,6860,6860,99
20240717,140500,503223160,6860,6860,6860,6860,0
20240717,140400,503223160,6860,6860,6860,6860,0
20240717,140300,503223160,6860,6860,6860,6860,1
20240717,140200,503216300,6870,6850,6870,6850,502
20240717,140100,499777580,6850,6850,6850,6850,9
20240717,140000,499715930,6830,6840,6840,6830,1593
20240717,135900,488827820,6840,6850,6850,6840,316
20240717,135800,486663230,6850,6860,6860,6850,58
20240717,135700,486265510,6850,6840,6850,6840,195
20240717,135600,484931180,6840,6850,6850,6840,2335
20240717,135500,468945110,6850,6880,6880,6850,1189
20240717,135400,460795860,6840,6900,6900,6840,6232
20240717,135300,417985280,6900,6900,6900,6900,0
20240717,135200,417985280,6900,6900,6900,6900,1045
20240717,135100,410774780,6900,6900,6900,6900,0
20240717,135000,410774780,6900,6900,6900,6900,494
20240717,134900,407366180,6900,6900,6900,6900,119
20240717,134800,406545080,6900,6900,6900,6900,600
20240717,134700,402405080,6900,6900,6900,6900,309
20240717,134600,400272980,6900,6900,6900,6900,0
20240717,134500,400272980,6900,6900,6900,6900,650
20240717,134400,395787980,6940,6940,6940,6940,1
20240717,134300,395781040,6900,6900,6900,6900,0
20240717,134200,395781040,6900,6910,6910,6900,520
20240717,134100,392190370,6910,6910,6910,6910,300
20240717,134000,390117370,6910,6930,6930,6910,280
20240717,133900,388179990,6930,6930,6930,6930,0
20240717,133800,388179990,6930,6940,6940,6930,100
20240717,133700,387486290,6940,6940,6940,6940,35
20240717,133600,387243390,6920,6920,6920,6920,0
20240717,133500,387243390,6920,6920,6920,6920,0
20240717,133400,387243390,6920,6920,6920,6920,0
20240717,133300,387243390,6920,6920,6920,6920,12
20240717,133200,387160350,6940,6940,6940,6940,0
20240717,133100,387160350,6940,6940,6940,6940,30
20240717,133000,386952150,6910,6910,6910,6910,0
20240717,132900,386952150,6910,6910,6910,6910,0
20240717,132800,386952150,6910,6910,6910,6910,0
20240717,132700,386952150,6910,6910,6910,6910,0
20240717,132600,386952150,6910,6910,6910,6910,478
20240717,132500,383649170,6910,6910,6910,6910,0
20240717,132400,383649170,6910,6910,6910,6910,636
20240717,132300,379254410,6910,6910,6910,6910,86
20240717,132200,378660150,6910,6920,6920,6910,113
20240717,132100,377879220,6920,6910,6920,6910,821
20240717,132000,372205900,6910,6910,6910,6910,556
20240717,131900,368363940,6910,6910,6910,6910,844
20240717,131800,362531900,6910,6910,6910,6910,287
20240717,131700,360548730,6910,6910,6910,6910,300
20240717,131600,358475730,6910,6910,6910,6910,0
20240717,131500,358475730,6910,6910,6910,6910,213
20240717,131400,357003900,6960,6960,6960,6960,0
20240717,131300,357003900,6960,6910,6960,6910,1006
20240717,131200,350050390,6910,6910,6910,6910,327
20240717,131100,347790820,6910,6910,6910,6910,695
20240717,131000,342988370,6910,6910,6910,6910,0
20240717,130900,342988370,6910,6920,6920,6910,2685
20240717,130800,324428170,6920,6920,6920,6920,588
20240717,130700,320359210,6960,6960,6960,6960,10
20240717,130600,320289610,6960,6960,6960,6960,1
20240717,130500,320282650,6920,6920,6920,6920,0
20240717,130400,320282650,6920,6940,6940,6920,5000
20240717,130300,285656060,6930,6930,6930,6930,0
20240717,130200,285656060,6930,6930,6930,6930,0
20240717,130100,285656060,6930,6960,6970,6930,5126
20240717,130000,250087710,6960,6960,6970,6960,127
20240717,125900,249202750,6960,6960,6970,6960,335
20240717,125800,246867980,6960,6960,6960,6960,9
20240717,125700,246805340,6960,6990,6990,6960,2610
20240717,125600,228603530,6990,7000,7000,6990,401
20240717,125500,225796590,7000,7000,7000,7000,0
20240717,125400,225796590,7000,7000,7000,7000,12
20240717,125300,225712590,7000,7000,7000,7000,2
20240717,125200,225698590,7000,7000,7010,7000,41
20240717,125100,225411290,7010,7010,7010,7010,50
20240717,125000,225060790,7000,7000,7000,7000,0
20240717,124900,225060790,7000,7000,7000,7000,6
20240717,124800,225018790,7010,7010,7010,7010,10
20240717,124700,224948690,6990,6990,6990,6990,50
20240717,124600,224599190,6990,6990,6990,6990,100
20240717,124500,223900190,6990,6990,6990,6990,100
20240717,124400,223201190,7020,7020,7020,7020,0
20240717,124300,223201190,7020,7020,7020,7020,0
20240717,124200,223201190,7020,6980,7020,6980,68
20240717,124100,222724710,6970,6950,6980,6950,93
20240717,124000,222076760,6950,6950,6950,6950,22
20240717,123900,221923860,6950,6950,6960,6950,265
20240717,123800,220081950,6950,6950,6950,6950,366
20240717,123700,217538250,6950,6950,6950,6950,0
20240717,123600,217538250,6950,6980,6980,6950,3432
20240717,123500,193620510,7000,7000,7000,7000,0
20240717,123400,193620510,7000,7000,7000,7000,0
20240717,123300,193620510,7000,7000,7000,7000,0
20240717,123200,193620510,7000,7000,7000,7000,1
20240717,123100,193613510,7030,7030,7030,7030,0
20240717,123000,193613510,7030,7030,7030,7030,0
20240717,122900,193613510,7030,7030,7030,7030,0
20240717,122800,193613510,7030,7030,7030,7030,0
20240717,122700,193613510,7030,7030,7030,7030,0
20240717,122600,193613510,7030,7030,7030,7030,0
20240717,122500,193613510,7030,7030,7030,7030,1
20240717,122400,193606480,7030,6990,7030,6980,2359
20240717,122300,177132230,7040,7040,7040,7040,2
20240717,122200,177118150,6990,7000,7000,6990,789
20240717,122100,171596120,7040,7040,7040,7040,1
20240717,122000,171589080,7010,7010,7010,7010,502
20240717,121900,168070060,7010,7010,7010,7010,0
20240717,121800,168070060,7010,7010,7010,7010,80
20240717,121700,167509260,7010,7010,7010,7010,328
20240717,121600,165209980,7010,7040,7040,7010,3198
20240717,121500,142778710,7050,7050,7050,7050,201
20240717,121400,141361660,7090,7090,7090,7090,0
20240717,121300,141361660,7090,7090,7090,7090,0
20240717,121200,141361660,7090,7090,7090,7090,0
20240717,121100,141361660,7090,7090,7090,7090,0
20240717,121000,141361660,7090,7090,7090,7090,0
20240717,120900,141361660,7090,7090,7090,7090,0
20240717,120800,141361660,7090,7090,7090,7090,0
20240717,120700,141361660,7090,7090,7090,7090,0
20240717,120600,141361660,7090,7090,7090,7090,0
20240717,120500,141361660,7090,7090,7090,7090,0
20240717,120400,141361660,7090,7090,7090,7090,0
20240717,120300,141361660,7090,7090,7090,7090,0
20240717,120200,141361660,7090,7090,7090,7090,0
20240717,120100,141361660,7090,7090,7090,7090,0
20240717,120000,141361660,7090,7090,7090,7090,0
20240717,115900,141361660,7090,7090,7090,7090,0
20240717,115800,141361660,7090,7090,7090,7090,0
20240717,115700,141361660,7090,7090,7090,7090,0
20240717,115600,141361660,7090,7090,7090,7090,0
20240717,115500,141361660,7090,7090,7090,7090,0
20240717,115400,141361660,7090,7090,7090,7090,0
20240717,115300,141361660,7090,7090,7090,7090,0
20240717,115200,141361660,7090,7090,7090,7090,0
20240717,115100,141361660,7090,7090,7090,7090,0
20240717,115000,141361660,7090,7090,7090,7090,1
20240717,114900,141354570,7040,7040,7040,7040,0
20240717,114800,141354570,7040,7040,7040,7040,0
20240717,114700,141354570,7040,7040,7040,7040,0
20240717,114600,141354570,7040,7040,7040,7040,0
20240717,114500,141354570,7040,7040,7040,7040,0
20240717,114400,141354570,7040,7050,7050,7040,100
20240717,114300,140650020,7060,7060,7060,7060,0
20240717,114200,140650020,7060,7060,7060,7060,0
20240717,114100,140650020,7060,7060,7060,7060,100
20240717,114000,139944020,7090,7090,7090,7090,0
20240717,113900,139944020,7090,7090,7090,7090,100
20240717,113800,139235020,7050,7070,7090,7050,333
20240717,113700,136879900,7080,7080,7080,7080,0
20240717,113600,136879900,7080,7080,7080,7080,0
20240717,113500,136879900,7080,7080,7080,7080,0
20240717,113400,136879900,7080,7080,7080,7080,0
20240717,113300,136879900,7080,7080,7080,7080,0
20240717,113200,136879900,7080,7080,7080,7080,0
20240717,113100,136879900,7080,7080,7080,7080,0
20240717,113000,136879900,7080,7080,7080,7080,0
20240717,112900,136879900,7080,7080,7080,7080,0
20240717,112800,136879900,7080,7080,7080,7080,0
20240717,112700,136879900,7080,7080,7080,7080,0
20240717,112600,136879900,7080,7080,7080,7080,0
20240717,112500,136879900,7080,7080,7080,7080,0
20240717,112400,136879900,7080,7080,7080,7080,0
20240717,112300,136879900,7080,7080,7080,7080,0
20240717,112200,136879900,7080,7080,7080,7080,0
20240717,112100,136879900,7080,7080,7080,7080,0
20240717,112000,136879900,7080,7080,7080,7080,0
20240717,111900,136879900,7080,7080,7080,7080,0
20240717,111800,136879900,7080,7080,7080,7080,0
20240717,111700,136879900,7080,7080,7080,7080,100
20240717,111600,136171900,7080,7080,7080,7080,0
20240717,111500,136171900,7080,7080,7080,7080,0
20240717,111400,136171900,7080,7080,7080,7080,0
20240717,111300,136171900,7080,7080,7080,7080,100
20240717,111200,135463900,7080,7080,7080,7080,0
20240717,111100,135463900,7080,7080,7080,7080,0
20240717,111000,135463900,7080,7080,7080,7080,0
20240717,110900,135463900,7080,7080,7080,7080,0
20240717,110800,135463900,7080,7080,7080,7080,0
20240717,110700,135463900,7080,7080,7080,7080,0
20240717,110600,135463900,7080,7080,7080,7080,0
20240717,110500,135463900,7080,7080,7080,7080,0
20240717,110400,135463900,7080,7080,7080,7080,0
20240717,110300,135463900,7080,7080,7080,7080,0
20240717,110200,135463900,7080,7020,7080,7020,2
20240717,110100,135449800,7020,7090,7090,7020,1015
20240717,110000,128314350,7030,7030,7100,7030,479
20240717,105900,124946910,7030,7030,7030,7030,9
20240717,105800,124883640,7050,7030,7050,7030,26
20240717,105700,124700660,7030,7030,7030,7030,23
20240717,105600,124538970,7030,7040,7040,7030,386
20240717,105500,121822170,7040,7040,7040,7040,0
20240717,105400,121822170,7040,7030,7040,7030,108
20240717,105300,121062880,7030,7050,7050,7020,1279
20240717,105200,112064100,7050,7070,7070,7050,1941
20240717,105100,98363860,7070,7090,7090,7070,716
20240717,105000,93294560,7080,7090,7090,7080,1049
20240717,104900,85867590,7090,7090,7090,7090,0
20240717,104800,85867590,7090,7100,7100,7090,616
20240717,104700,81499930,7110,7110,7110,7110,22
20240717,104600,81343510,7130,7130,7130,7130,0
20240717,104500,81343510,7130,7120,7130,7120,5
20240717,104400,81307900,7140,7140,7140,7140,0
20240717,104300,81307900,7140,7140,7140,7140,0
20240717,104200,81307900,7140,7140,7140,7140,27
20240717,104100,81115120,7130,7120,7130,7120,264
20240717,104000,79233590,7110,7110,7110,7110,1
20240717,103900,79226480,7120,7120,7120,7120,0
20240717,103800,79226480,7120,7120,7120,7120,0
20240717,103700,79226480,7120,7120,7120,7120,0
20240717,103600,79226480,7120,7120,7120,7120,0
20240717,103500,79226480,7120,7120,7120,7120,0
20240717,103400,79226480,7120,7120,7120,7120,0
20240717,103300,79226480,7120,7120,7120,7120,1
20240717,103200,79219360,7090,7090,7090,7090,0
20240717,103100,79219360,7090,7090,7090,7090,1
20240717,103000,79212270,7090,7110,7110,7090,94
20240717,102900,78544410,7110,7110,7110,7110,0
20240717,102800,78544410,7110,7110,7110,7110,0
20240717,102700,78544410,7110,7110,7110,7110,0
20240717,102600,78544410,7110,7110,7110,7110,0
20240717,102500,78544410,7110,7110,7110,7110,150
20240717,102400,77477910,7100,7100,7100,7100,34
20240717,102300,77236510,7100,7100,7100,7100,0
20240717,102200,77236510,7100,7100,7100,7100,0
20240717,102100,77236510,7100,7100,7100,7100,0
20240717,102000,77236510,7100,7100,7100,7100,0
20240717,101900,77236510,7100,7090,7100,7090,191
20240717,101800,75882120,7080,7080,7080,7080,0
20240717,101700,75882120,7080,7080,7080,7080,0
20240717,101600,75882120,7080,7080,7080,7080,0
20240717,101500,75882120,7080,7080,7080,7080,1
20240717,101400,75875040,7080,7080,7080,7080,0
20240717,101300,75875040,7080,7080,7080,7080,56
20240717,101200,75478560,7080,7080,7080,7080,0
20240717,101100,75478560,7080,7080,7080,7080,389
20240717,101000,72724440,7070,7070,7070,7070,0
20240717,100900,72724440,7070,7090,7090,7070,100
20240717,100800,72016450,7090,7090,7090,7090,0
20240717,100700,72016450,7090,7090,7090,7090,3
20240717,100600,71995180,7080,7080,7080,7080,0
20240717,100500,71995180,7080,7080,7080,7080,0
20240717,100400,71995180,7080,7080,7080,7080,0
20240717,100300,71995180,7080,7090,7100,7080,161
20240717,100200,70854680,7080,7090,7090,7080,525
20240717,100100,67132730,7090,7090,7090,7090,0
20240717,100000,67132730,7090,7090,7090,7090,0
20240717,095900,67132730,7090,7090,7090,7090,0
20240717,095800,67132730,7090,7090,7090,7090,0
20240717,095700,67132730,7090,7090,7090,7090,0
20240717,095600,67132730,7090,7090,7090,7090,0
20240717,095500,67132730,7090,7090,7090,7090,0
20240717,095400,67132730,7090,7090,7090,7090,0
20240717,095300,67132730,7090,7090,7090,7090,493
20240717,095200,63637360,7100,7100,7100,7100,0
20240717,095100,63637360,7100,7100,7100,7100,2
20240717,095000,63623160,7090,7090,7090,7090,500
20240717,094900,60078160,7100,7100,7100,7100,177
20240717,094800,58821460,7100,7100,7100,7100,41
20240717,094700,58530360,7100,7100,7100,7100,2
20240717,094600,58516160,7110,7100,7110,7100,131
20240717,094500,57586050,7100,7100,7100,7100,215
20240717,094400,56059550,7100,7090,7100,7090,2
20240717,094300,56045360,7100,7100,7100,7100,0
20240717,094200,56045360,7100,7100,7100,7100,0
20240717,094100,56045360,7100,7100,7100,7100,10
20240717,094000,55974360,7100,7100,7100,7100,1
20240717,093900,55967260,7090,7090,7090,7090,146
20240717,093800,54932120,7070,7070,7070,7070,0
20240717,093700,54932120,7070,7090,7090,7070,159
20240717,093600,53806450,7080,7080,7080,7080,16
20240717,093500,53693170,7080,7080,7080,7080,0
20240717,093400,53693170,7080,7080,7080,7080,0
20240717,093300,53693170,7080,7090,7090,7080,97
20240717,093200,53006360,7090,7090,7090,7090,0
20240717,093100,53006360,7090,7090,7090,7090,69
20240717,093000,52517150,7100,7100,7100,7100,1
20240717,092900,52510050,7090,7090,7090,7090,0
20240717,092800,52510050,7090,7090,7090,7090,1
20240717,092700,52502960,7090,7090,7090,7090,0
20240717,092600,52502960,7090,7090,7090,7090,0
20240717,092500,52502960,7090,7090,7090,7090,0
20240717,092400,52502960,7090,7090,7090,7090,271
20240717,092300,50581570,7080,7080,7080,7080,141
20240717,092200,49583290,7060,7060,7060,7060,200
20240717,092100,48171290,7060,7060,7060,7060,200
20240717,092000,46759290,7070,7060,7070,7060,122
20240717,091900,45897040,7050,7060,7070,7050,2218
20240717,091800,30251790,7060,7070,7070,7060,424
20240717,091700,27255440,7070,7090,7090,7070,296
20240717,091600,25161180,7090,7090,7090,7090,0
20240717,091500,25161180,7090,7090,7090,7090,0
20240717,091400,25161180,7090,7090,7090,7090,55
20240717,091300,24771230,7090,7090,7090,7090,32
20240717,091200,24544350,7090,7090,7090,7090,18
20240717,091100,24416730,7090,7090,7090,7090,0
20240717,091000,24416730,7090,7080,7090,7070,107
20240717,090900,23660210,7100,7100,7100,7100,320
20240717,090800,21388210,7070,7070,7070,7020,1875
20240717,090700,8168910,7090,7100,7100,7090,207
20240717,090600,6700400,7100,7100,7100,7100,257
20240717,090500,4875700,7160,7160,7160,7160,0
20240717,090400,4875700,7160,7160,7160,7160,0
20240717,090300,4875700,7160,7140,7160,7140,150
20240717,090200,3802200,7160,7160,7160,7160,0
20240717,090100,3802200,7160,7160,7160,7160,0
20240717,090000,3802200,7160,7160,7160,7160,519