KissMeData/036670/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,192300,125569420,7250,7250,7250,7250,234
20240702,192200,125569420,7250,7250,7250,7250,0
20240702,192100,125569420,7250,7250,7250,7250,0
20240702,192000,125569420,7250,7250,7250,7250,0
20240702,191900,125569420,7250,7250,7250,7250,0
20240702,191800,125569420,7250,7250,7250,7250,0
20240702,191700,125569420,7250,7250,7250,7250,0
20240702,191600,125569420,7250,7250,7250,7250,0
20240702,191500,125569420,7250,7250,7250,7250,0
20240702,191400,125569420,7250,7250,7250,7250,0
20240702,191300,125569420,7250,7250,7250,7250,0
20240702,191200,125569420,7250,7250,7250,7250,0
20240702,191100,125569420,7250,7250,7250,7250,0
20240702,191000,125569420,7250,7250,7250,7250,0
20240702,190900,125569420,7250,7250,7250,7250,0
20240702,190800,125569420,7250,7250,7250,7250,0
20240702,190700,125569420,7250,7250,7250,7250,0
20240702,190600,125569420,7250,7250,7250,7250,0
20240702,190500,125569420,7250,7250,7250,7250,0
20240702,190400,125569420,7250,7250,7250,7250,0
20240702,190300,125569420,7250,7250,7250,7250,0
20240702,190200,125569420,7250,7250,7250,7250,0
20240702,190100,125569420,7250,7250,7250,7250,0
20240702,190000,125569420,7250,7250,7250,7250,0
20240702,185900,125569420,7250,7250,7250,7250,0
20240702,185800,125569420,7250,7250,7250,7250,0
20240702,185700,125569420,7250,7250,7250,7250,0
20240702,185600,125569420,7250,7250,7250,7250,0
20240702,185500,125569420,7250,7250,7250,7250,0
20240702,185400,125569420,7250,7250,7250,7250,0
20240702,185300,125569420,7250,7250,7250,7250,234
20240702,185200,125569420,7250,7250,7250,7250,0
20240702,185100,125569420,7250,7250,7250,7250,0
20240702,185000,125569420,7250,7250,7250,7250,0
20240702,184900,125569420,7250,7250,7250,7250,0
20240702,184800,125569420,7250,7250,7250,7250,0
20240702,184700,125569420,7250,7250,7250,7250,0
20240702,184600,125569420,7250,7250,7250,7250,0
20240702,184500,125569420,7250,7250,7250,7250,0
20240702,184400,125569420,7250,7250,7250,7250,0
20240702,184300,125569420,7250,7250,7250,7250,0
20240702,184200,125569420,7250,7250,7250,7250,0
20240702,184100,125569420,7250,7250,7250,7250,0
20240702,184000,125569420,7250,7250,7250,7250,0
20240702,183900,125569420,7250,7250,7250,7250,0
20240702,183800,125569420,7250,7250,7250,7250,0
20240702,183700,125569420,7250,7250,7250,7250,0
20240702,183600,125569420,7250,7250,7250,7250,0
20240702,183500,125569420,7250,7250,7250,7250,0
20240702,183400,125569420,7250,7250,7250,7250,0
20240702,183300,125569420,7250,7250,7250,7250,0
20240702,183200,125569420,7250,7250,7250,7250,0
20240702,183100,125569420,7250,7250,7250,7250,0
20240702,183000,125569420,7250,7250,7250,7250,0
20240702,182900,125569420,7250,7250,7250,7250,0
20240702,182800,125569420,7250,7250,7250,7250,0
20240702,182700,125569420,7250,7250,7250,7250,0
20240702,182600,125569420,7250,7250,7250,7250,0
20240702,182500,125569420,7250,7250,7250,7250,0
20240702,182400,125569420,7250,7250,7250,7250,0
20240702,182300,125569420,7250,7250,7250,7250,234
20240702,182200,125569420,7250,7250,7250,7250,0
20240702,182100,125569420,7250,7250,7250,7250,0
20240702,182000,125569420,7250,7250,7250,7250,0
20240702,181900,125569420,7250,7250,7250,7250,0
20240702,181800,125569420,7250,7250,7250,7250,0
20240702,181700,125569420,7250,7250,7250,7250,0
20240702,181600,125569420,7250,7250,7250,7250,0
20240702,181500,125569420,7250,7250,7250,7250,0
20240702,181400,125569420,7250,7250,7250,7250,0
20240702,181300,125569420,7250,7250,7250,7250,0
20240702,181200,125569420,7250,7250,7250,7250,0
20240702,181100,125569420,7250,7250,7250,7250,0
20240702,181000,125569420,7250,7250,7250,7250,0
20240702,180900,125569420,7250,7250,7250,7250,0
20240702,180800,125569420,7250,7250,7250,7250,0
20240702,180700,125569420,7250,7250,7250,7250,0
20240702,180600,125569420,7250,7250,7250,7250,0
20240702,180500,125569420,7250,7250,7250,7250,0
20240702,180400,125569420,7250,7250,7250,7250,0
20240702,180300,125569420,7250,7250,7250,7250,0
20240702,180200,125569420,7250,7250,7250,7250,0
20240702,180100,125569420,7250,7250,7250,7250,0
20240702,180000,125569420,7250,7250,7250,7250,0
20240702,175900,125569420,7250,7250,7250,7250,0
20240702,175800,125569420,7250,7250,7250,7250,0
20240702,175700,125569420,7250,7250,7250,7250,0
20240702,175600,125569420,7250,7250,7250,7250,0
20240702,175500,125569420,7250,7250,7250,7250,0
20240702,175400,125569420,7250,7250,7250,7250,0
20240702,175300,125569420,7250,7250,7250,7250,234
20240702,175200,125569420,7250,7250,7250,7250,0
20240702,175100,125569420,7250,7250,7250,7250,0
20240702,175000,125569420,7250,7250,7250,7250,0
20240702,174900,125569420,7250,7250,7250,7250,0
20240702,174800,125569420,7250,7250,7250,7250,0
20240702,174700,125569420,7250,7250,7250,7250,0
20240702,174600,125569420,7250,7250,7250,7250,0
20240702,174500,125569420,7250,7250,7250,7250,0
20240702,174400,125569420,7250,7250,7250,7250,0
20240702,174300,125569420,7250,7250,7250,7250,0
20240702,174200,125569420,7250,7250,7250,7250,0
20240702,174100,125569420,7250,7250,7250,7250,0
20240702,174000,125569420,7250,7250,7250,7250,0
20240702,173900,125569420,7250,7250,7250,7250,0
20240702,173800,125569420,7250,7250,7250,7250,0
20240702,173700,125569420,7250,7250,7250,7250,0
20240702,173600,125569420,7250,7250,7250,7250,0
20240702,173500,125569420,7250,7250,7250,7250,0
20240702,173400,125569420,7250,7250,7250,7250,0
20240702,173300,125569420,7250,7250,7250,7250,0
20240702,173200,125569420,7250,7250,7250,7250,0
20240702,173100,125569420,7250,7250,7250,7250,0
20240702,173000,125569420,7250,7250,7250,7250,0
20240702,172900,125569420,7250,7250,7250,7250,0
20240702,172800,125569420,7250,7250,7250,7250,0
20240702,172700,125569420,7250,7250,7250,7250,0
20240702,172600,125569420,7250,7250,7250,7250,0
20240702,172500,125569420,7250,7250,7250,7250,0
20240702,172400,125569420,7250,7250,7250,7250,0
20240702,172300,125569420,7250,7250,7250,7250,234
20240702,172200,125569420,7250,7250,7250,7250,0
20240702,172100,125569420,7250,7250,7250,7250,0
20240702,172000,125569420,7250,7250,7250,7250,0
20240702,171900,125569420,7250,7250,7250,7250,0
20240702,171800,125569420,7250,7250,7250,7250,0
20240702,171700,125569420,7250,7250,7250,7250,0
20240702,171600,125569420,7250,7250,7250,7250,0
20240702,171500,125569420,7250,7250,7250,7250,0
20240702,171400,125569420,7250,7250,7250,7250,0
20240702,171300,125569420,7250,7250,7250,7250,0
20240702,171200,125569420,7250,7250,7250,7250,0
20240702,171100,125569420,7250,7250,7250,7250,0
20240702,171000,125569420,7250,7250,7250,7250,0
20240702,170900,125569420,7250,7250,7250,7250,0
20240702,170800,125569420,7250,7250,7250,7250,0
20240702,170700,125569420,7250,7250,7250,7250,0
20240702,170600,125569420,7250,7250,7250,7250,0
20240702,170500,125569420,7250,7250,7250,7250,0
20240702,170400,125569420,7250,7250,7250,7250,0
20240702,170300,125569420,7250,7250,7250,7250,0
20240702,170200,125569420,7250,7250,7250,7250,0
20240702,170100,125569420,7250,7250,7250,7250,0
20240702,170000,125569420,7250,7250,7250,7250,0
20240702,165900,125569420,7250,7250,7250,7250,0
20240702,165800,125569420,7250,7250,7250,7250,0
20240702,165700,125569420,7250,7250,7250,7250,0
20240702,165600,125569420,7250,7250,7250,7250,0
20240702,165500,125569420,7250,7250,7250,7250,0
20240702,165400,125569420,7250,7250,7250,7250,0
20240702,165300,125569420,7250,7250,7250,7250,234
20240702,165200,125569420,7250,7250,7250,7250,0
20240702,165100,125569420,7250,7250,7250,7250,0
20240702,165000,125569420,7250,7250,7250,7250,0
20240702,164900,125569420,7250,7250,7250,7250,0
20240702,164800,125569420,7250,7250,7250,7250,0
20240702,164700,125569420,7250,7250,7250,7250,0
20240702,164600,125569420,7250,7250,7250,7250,0
20240702,164500,125569420,7250,7250,7250,7250,0
20240702,164400,125569420,7250,7250,7250,7250,0
20240702,164300,125569420,7250,7250,7250,7250,0
20240702,164200,125569420,7250,7250,7250,7250,0
20240702,164100,125569420,7250,7250,7250,7250,0
20240702,164000,125569420,7250,7250,7250,7250,0
20240702,163900,125569420,7250,7250,7250,7250,0
20240702,163800,125569420,7250,7250,7250,7250,0
20240702,163700,125569420,7250,7250,7250,7250,0
20240702,163600,125569420,7250,7250,7250,7250,0
20240702,163500,125569420,7250,7250,7250,7250,0
20240702,163400,125569420,7250,7250,7250,7250,0
20240702,163300,125569420,7250,7250,7250,7250,0
20240702,163200,125569420,7250,7250,7250,7250,0
20240702,163100,125569420,7250,7250,7250,7250,0
20240702,163000,125569420,7250,7250,7250,7250,0
20240702,162900,125569420,7250,7250,7250,7250,0
20240702,162800,125569420,7250,7250,7250,7250,0
20240702,162700,125569420,7250,7250,7250,7250,0
20240702,162600,125569420,7250,7250,7250,7250,0
20240702,162500,125569420,7250,7250,7250,7250,0
20240702,162400,125569420,7250,7250,7250,7250,0
20240702,162300,125569420,7250,7250,7250,7250,234
20240702,162200,125569420,7250,7250,7250,7250,0
20240702,162100,125569420,7250,7250,7250,7250,0
20240702,162000,125569420,7250,7250,7250,7250,0
20240702,161900,125569420,7250,7250,7250,7250,0
20240702,161800,125569420,7250,7250,7250,7250,0
20240702,161700,125569420,7250,7250,7250,7250,0
20240702,161600,125569420,7250,7250,7250,7250,0
20240702,161500,125569420,7250,7250,7250,7250,0
20240702,161400,125569420,7250,7250,7250,7250,0
20240702,161300,125569420,7250,7250,7250,7250,0
20240702,161200,125569420,7250,7250,7250,7250,0
20240702,161100,125569420,7250,7250,7250,7250,0
20240702,161000,125569420,7250,7250,7250,7250,0
20240702,160900,125569420,7250,7250,7250,7250,0
20240702,160800,125569420,7250,7250,7250,7250,0
20240702,160700,125569420,7250,7250,7250,7250,0
20240702,160600,125569420,7250,7250,7250,7250,0
20240702,160500,125569420,7250,7250,7250,7250,0
20240702,160400,125569420,7250,7250,7250,7250,0
20240702,160300,125569420,7250,7250,7250,7250,0
20240702,160200,125569420,7250,7250,7250,7250,0
20240702,160100,125569420,7250,7250,7250,7250,0
20240702,160000,125569420,7250,7250,7250,7250,0
20240702,155900,125569420,7250,7250,7250,7250,0
20240702,155800,125569420,7250,7250,7250,7250,0
20240702,155700,125569420,7250,7250,7250,7250,0
20240702,155600,125569420,7250,7250,7250,7250,0
20240702,155500,125569420,7250,7250,7250,7250,0
20240702,155400,125569420,7250,7250,7250,7250,0
20240702,155300,125569420,7250,7250,7250,7250,234
20240702,155200,125569420,7250,7250,7250,7250,0
20240702,155100,125569420,7250,7250,7250,7250,0
20240702,155000,125569420,7250,7250,7250,7250,0
20240702,154900,125569420,7250,7250,7250,7250,0
20240702,154800,125569420,7250,7250,7250,7250,0
20240702,154700,125569420,7250,7250,7250,7250,0
20240702,154600,125569420,7250,7250,7250,7250,0
20240702,154500,125569420,7250,7250,7250,7250,0
20240702,154400,125569420,7250,7250,7250,7250,0
20240702,154300,125569420,7250,7250,7250,7250,0
20240702,154200,125569420,7250,7250,7250,7250,0
20240702,154100,125569420,7250,7250,7250,7250,0
20240702,154000,125569420,7250,7250,7250,7250,0
20240702,153900,125569420,7250,7250,7250,7250,0
20240702,153800,125569420,7250,7250,7250,7250,0
20240702,153700,125569420,7250,7250,7250,7250,0
20240702,153600,125569420,7250,7250,7250,7250,0
20240702,153500,125569420,7250,7250,7250,7250,0
20240702,153400,125569420,7250,7250,7250,7250,0
20240702,153300,125569420,7250,7250,7250,7250,0
20240702,153200,125569420,7250,7250,7250,7250,0
20240702,153100,125569420,7250,7250,7250,7250,0
20240702,153000,125569420,7250,7250,7250,7250,234
20240702,152900,123872920,7250,7250,7250,7250,0
20240702,152800,123872920,7250,7250,7250,7250,0
20240702,152700,123872920,7250,7250,7250,7250,0
20240702,152600,123872920,7250,7250,7250,7250,0
20240702,152500,123872920,7250,7250,7250,7250,0
20240702,152400,123872920,7250,7250,7250,7250,0
20240702,152300,123872920,7250,7250,7250,7250,0
20240702,152200,123872920,7250,7250,7250,7250,0
20240702,152100,123872920,7250,7250,7250,7250,0
20240702,152000,123872920,7250,7250,7250,7250,0
20240702,151900,123872920,7250,7220,7250,7200,235
20240702,151800,122177110,7220,7230,7230,7220,468
20240702,151700,118795540,7220,7220,7220,7220,0
20240702,151600,118795540,7220,7230,7230,7220,161
20240702,151500,117631550,7250,7250,7250,7250,0
20240702,151400,117631550,7250,7250,7250,7250,0
20240702,151300,117631550,7250,7250,7250,7250,0
20240702,151200,117631550,7250,7250,7250,7250,0
20240702,151100,117631550,7250,7250,7250,7250,50
20240702,151000,117269050,7250,7250,7250,7250,0
20240702,150900,117269050,7250,7230,7250,7230,55
20240702,150800,116871320,7230,7230,7230,7230,0
20240702,150700,116871320,7230,7230,7230,7230,0
20240702,150600,116871320,7230,7230,7230,7230,0
20240702,150500,116871320,7230,7230,7230,7230,0
20240702,150400,116871320,7230,7230,7230,7230,52
20240702,150300,116495360,7230,7230,7230,7230,1
20240702,150200,116488130,7190,7190,7190,7190,100
20240702,150100,115769130,7230,7200,7230,7200,26
20240702,150000,115581630,7200,7200,7200,7200,0
20240702,145900,115581630,7200,7200,7200,7200,0
20240702,145800,115581630,7200,7200,7200,7200,0
20240702,145700,115581630,7200,7200,7200,7200,0
20240702,145600,115581630,7200,7200,7200,7200,0
20240702,145500,115581630,7200,7200,7200,7200,0
20240702,145400,115581630,7200,7200,7200,7200,0
20240702,145300,115581630,7200,7200,7200,7200,0
20240702,145200,115581630,7200,7200,7200,7200,1
20240702,145100,115574430,7200,7200,7200,7200,0
20240702,145000,115574430,7200,7200,7200,7200,0
20240702,144900,115574430,7200,7200,7200,7200,96
20240702,144800,114883230,7190,7190,7190,7190,0
20240702,144700,114883230,7190,7190,7190,7190,0
20240702,144600,114883230,7190,7190,7190,7190,23
20240702,144500,114717860,7200,7200,7200,7200,0
20240702,144400,114717860,7200,7200,7200,7200,1
20240702,144300,114710660,7200,7200,7200,7200,0
20240702,144200,114710660,7200,7200,7200,7200,0
20240702,144100,114710660,7200,7200,7200,7200,0
20240702,144000,114710660,7200,7200,7200,7200,0
20240702,143900,114710660,7200,7200,7200,7200,0
20240702,143800,114710660,7200,7200,7200,7200,0
20240702,143700,114710660,7200,7200,7200,7200,0
20240702,143600,114710660,7200,7200,7200,7200,0
20240702,143500,114710660,7200,7200,7200,7200,0
20240702,143400,114710660,7200,7200,7200,7200,0
20240702,143300,114710660,7200,7200,7200,7200,0
20240702,143200,114710660,7200,7200,7200,7200,0
20240702,143100,114710660,7200,7200,7200,7200,0
20240702,143000,114710660,7200,7200,7200,7200,65
20240702,142900,114242660,7170,7170,7170,7170,0
20240702,142800,114242660,7170,7170,7170,7170,0
20240702,142700,114242660,7170,7170,7170,7170,0
20240702,142600,114242660,7170,7170,7170,7170,0
20240702,142500,114242660,7170,7170,7170,7170,0
20240702,142400,114242660,7170,7170,7170,7170,0
20240702,142300,114242660,7170,7170,7170,7170,0
20240702,142200,114242660,7170,7190,7190,7170,500
20240702,142100,110657630,7200,7200,7200,7200,0
20240702,142000,110657630,7200,7200,7200,7200,0
20240702,141900,110657630,7200,7200,7200,7200,0
20240702,141800,110657630,7200,7200,7200,7200,0
20240702,141700,110657630,7200,7200,7200,7200,0
20240702,141600,110657630,7200,7200,7200,7200,0
20240702,141500,110657630,7200,7200,7200,7200,0
20240702,141400,110657630,7200,7200,7200,7200,0
20240702,141300,110657630,7200,7200,7200,7200,0
20240702,141200,110657630,7200,7200,7200,7200,0
20240702,141100,110657630,7200,7200,7200,7200,0
20240702,141000,110657630,7200,7200,7200,7200,0
20240702,140900,110657630,7200,7200,7200,7200,0
20240702,140800,110657630,7200,7200,7200,7200,0
20240702,140700,110657630,7200,7200,7200,7200,0
20240702,140600,110657630,7200,7200,7200,7200,0
20240702,140500,110657630,7200,7200,7200,7200,81
20240702,140400,110074430,7200,7200,7200,7200,0
20240702,140300,110074430,7200,7200,7200,7200,0
20240702,140200,110074430,7200,7190,7200,7190,330
20240702,140100,107700790,7170,7170,7170,7170,0
20240702,140000,107700790,7170,7180,7180,7170,420
20240702,135900,104687540,7180,7180,7180,7180,0
20240702,135800,104687540,7180,7180,7180,7180,0
20240702,135700,104687540,7180,7180,7180,7180,0
20240702,135600,104687540,7180,7180,7180,7180,0
20240702,135500,104687540,7180,7180,7180,7180,20
20240702,135400,104543940,7190,7190,7190,7190,0
20240702,135300,104543940,7190,7190,7190,7190,0
20240702,135200,104543940,7190,7190,7190,7190,0
20240702,135100,104543940,7190,7190,7190,7190,0
20240702,135000,104543940,7190,7190,7190,7190,0
20240702,134900,104543940,7190,7190,7190,7190,1
20240702,134800,104536750,7170,7170,7170,7170,0
20240702,134700,104536750,7170,7170,7170,7170,0
20240702,134600,104536750,7170,7170,7170,7170,0
20240702,134500,104536750,7170,7170,7170,7170,0
20240702,134400,104536750,7170,7170,7170,7170,5
20240702,134300,104500900,7190,7190,7190,7190,0
20240702,134200,104500900,7190,7190,7190,7190,0
20240702,134100,104500900,7190,7190,7190,7190,0
20240702,134000,104500900,7190,7190,7190,7190,0
20240702,133900,104500900,7190,7190,7190,7190,0
20240702,133800,104500900,7190,7190,7190,7190,0
20240702,133700,104500900,7190,7190,7190,7190,0
20240702,133600,104500900,7190,7190,7190,7190,0
20240702,133500,104500900,7190,7190,7190,7190,0
20240702,133400,104500900,7190,7190,7190,7190,0
20240702,133300,104500900,7190,7190,7190,7190,0
20240702,133200,104500900,7190,7190,7190,7190,0
20240702,133100,104500900,7190,7190,7190,7190,0
20240702,133000,104500900,7190,7190,7190,7190,0
20240702,132900,104500900,7190,7190,7190,7190,0
20240702,132800,104500900,7190,7190,7190,7190,1
20240702,132700,104493710,7190,7190,7190,7190,0
20240702,132600,104493710,7190,7180,7190,7180,24
20240702,132500,104321380,7170,7180,7180,7170,298
20240702,132400,102182450,7190,7190,7190,7190,0
20240702,132300,102182450,7190,7190,7190,7190,0
20240702,132200,102182450,7190,7190,7190,7190,0
20240702,132100,102182450,7190,7190,7190,7190,0
20240702,132000,102182450,7190,7190,7190,7190,0
20240702,131900,102182450,7190,7190,7190,7190,41
20240702,131800,101887660,7200,7200,7200,7200,0
20240702,131700,101887660,7200,7200,7200,7200,0
20240702,131600,101887660,7200,7200,7200,7200,1
20240702,131500,101880460,7190,7190,7190,7190,59
20240702,131400,101456250,7180,7180,7180,7180,30
20240702,131300,101240850,7190,7190,7190,7190,41
20240702,131200,100946060,7200,7200,7200,7200,0
20240702,131100,100946060,7200,7200,7200,7200,0
20240702,131000,100946060,7200,7200,7200,7200,0
20240702,130900,100946060,7200,7200,7200,7200,0
20240702,130800,100946060,7200,7200,7200,7200,0
20240702,130700,100946060,7200,7200,7200,7200,0
20240702,130600,100946060,7200,7200,7200,7200,0
20240702,130500,100946060,7200,7200,7200,7200,0
20240702,130400,100946060,7200,7200,7200,7200,0
20240702,130300,100946060,7200,7200,7200,7200,0
20240702,130200,100946060,7200,7200,7200,7200,1
20240702,130100,100938860,7200,7200,7200,7200,0
20240702,130000,100938860,7200,7200,7200,7200,0
20240702,125900,100938860,7200,7200,7200,7200,80
20240702,125800,100362860,7200,7200,7200,7200,0
20240702,125700,100362860,7200,7200,7200,7200,0
20240702,125600,100362860,7200,7190,7200,7190,100
20240702,125500,99643560,7200,7200,7200,7200,0
20240702,125400,99643560,7200,7200,7200,7200,0
20240702,125300,99643560,7200,7200,7200,7200,0
20240702,125200,99643560,7200,7200,7200,7200,0
20240702,125100,99643560,7200,7200,7200,7200,0
20240702,125000,99643560,7200,7200,7200,7200,0
20240702,124900,99643560,7200,7200,7200,7200,0
20240702,124800,99643560,7200,7200,7200,7200,0
20240702,124700,99643560,7200,7200,7200,7200,0
20240702,124600,99643560,7200,7200,7200,7200,0
20240702,124500,99643560,7200,7200,7200,7200,268
20240702,124400,97713960,7200,7200,7200,7200,0
20240702,124300,97713960,7200,7200,7200,7200,0
20240702,124200,97713960,7200,7200,7200,7200,0
20240702,124100,97713960,7200,7200,7200,7200,0
20240702,124000,97713960,7200,7200,7200,7200,0
20240702,123900,97713960,7200,7200,7200,7200,0
20240702,123800,97713960,7200,7200,7200,7200,200
20240702,123700,96273960,7190,7190,7190,7190,0
20240702,123600,96273960,7190,7190,7190,7190,0
20240702,123500,96273960,7190,7190,7190,7190,0
20240702,123400,96273960,7190,7190,7190,7190,0
20240702,123300,96273960,7190,7190,7190,7190,0
20240702,123200,96273960,7190,7190,7190,7190,61
20240702,123100,95835370,7200,7200,7200,7200,10
20240702,123000,95763370,7200,7200,7200,7200,0
20240702,122900,95763370,7200,7200,7200,7200,0
20240702,122800,95763370,7200,7200,7200,7200,5
20240702,122700,95727370,7200,7200,7200,7200,0
20240702,122600,95727370,7200,7200,7200,7200,0
20240702,122500,95727370,7200,7200,7200,7200,0
20240702,122400,95727370,7200,7200,7200,7200,0
20240702,122300,95727370,7200,7200,7200,7200,80
20240702,122200,95151370,7200,7200,7200,7200,5
20240702,122100,95115370,7190,7190,7190,7190,203
20240702,122000,93655800,7200,7200,7200,7200,0
20240702,121900,93655800,7200,7200,7200,7200,50
20240702,121800,93295800,7200,7200,7200,7200,80
20240702,121700,92719800,7200,7200,7200,7200,0
20240702,121600,92719800,7200,7200,7200,7200,0
20240702,121500,92719800,7200,7200,7200,7200,2
20240702,121400,92705400,7200,7200,7200,7200,0
20240702,121300,92705400,7200,7200,7200,7200,0
20240702,121200,92705400,7200,7200,7200,7200,1
20240702,121100,92698200,7190,7190,7190,7190,0
20240702,121000,92698200,7190,7190,7190,7190,0
20240702,120900,92698200,7190,7190,7190,7190,0
20240702,120800,92698200,7190,7190,7190,7190,0
20240702,120700,92698200,7190,7190,7190,7190,1
20240702,120600,92691010,7200,7200,7200,7200,0
20240702,120500,92691010,7200,7200,7200,7200,0
20240702,120400,92691010,7200,7200,7200,7200,0
20240702,120300,92691010,7200,7200,7200,7200,0
20240702,120200,92691010,7200,7200,7200,7200,0
20240702,120100,92691010,7200,7200,7200,7200,0
20240702,120000,92691010,7200,7200,7200,7200,10
20240702,115900,92619010,7200,7200,7200,7200,0
20240702,115800,92619010,7200,7200,7200,7200,18
20240702,115700,92489410,7170,7170,7170,7170,0
20240702,115600,92489410,7170,7170,7170,7170,100
20240702,115500,91772410,7200,7200,7200,7200,0
20240702,115400,91772410,7200,7200,7200,7200,0
20240702,115300,91772410,7200,7200,7200,7200,80
20240702,115200,91196410,7200,7200,7200,7200,0
20240702,115100,91196410,7200,7200,7200,7200,0
20240702,115000,91196410,7200,7200,7200,7200,80
20240702,114900,90620410,7240,7240,7240,7240,0
20240702,114800,90620410,7240,7240,7240,7240,0
20240702,114700,90620410,7240,7240,7240,7240,0
20240702,114600,90620410,7240,7240,7240,7240,0
20240702,114500,90620410,7240,7240,7240,7240,0
20240702,114400,90620410,7240,7240,7240,7240,0
20240702,114300,90620410,7240,7240,7240,7240,0
20240702,114200,90620410,7240,7240,7240,7240,0
20240702,114100,90620410,7240,7240,7240,7240,0
20240702,114000,90620410,7240,7240,7240,7240,0
20240702,113900,90620410,7240,7240,7240,7240,0
20240702,113800,90620410,7240,7240,7240,7240,0
20240702,113700,90620410,7240,7240,7240,7240,0
20240702,113600,90620410,7240,7240,7240,7240,0
20240702,113500,90620410,7240,7240,7240,7240,0
20240702,113400,90620410,7240,7200,7240,7200,80
20240702,113300,90043970,7200,7200,7200,7200,0
20240702,113200,90043970,7200,7200,7200,7200,0
20240702,113100,90043970,7200,7200,7200,7200,69
20240702,113000,89547170,7150,7150,7150,7150,0
20240702,112900,89547170,7150,7190,7190,7150,13
20240702,112800,89454020,7230,7230,7230,7230,0
20240702,112700,89454020,7230,7230,7230,7230,0
20240702,112600,89454020,7230,7200,7230,7200,80
20240702,112500,88877270,7200,7200,7200,7200,180
20240702,112400,87581270,7200,7200,7200,7200,0
20240702,112300,87581270,7200,7200,7200,7200,0
20240702,112200,87581270,7200,7200,7200,7200,80
20240702,112100,87005270,7200,7200,7200,7200,4
20240702,112000,86976470,7200,7200,7200,7200,80
20240702,111900,86400470,7150,7160,7160,7150,600
20240702,111800,82108660,7200,7200,7200,7200,80
20240702,111700,81532660,7200,7200,7200,7200,0
20240702,111600,81532660,7200,7200,7200,7200,0
20240702,111500,81532660,7200,7200,7200,7200,80
20240702,111400,80956660,7200,7200,7200,7200,0
20240702,111300,80956660,7200,7200,7200,7200,80
20240702,111200,80380660,7200,7200,7200,7200,0
20240702,111100,80380660,7200,7200,7200,7200,80
20240702,111000,79804660,7200,7200,7200,7200,80
20240702,110900,79228660,7200,7200,7200,7200,0
20240702,110800,79228660,7200,7200,7200,7200,0
20240702,110700,79228660,7200,7200,7200,7200,0
20240702,110600,79228660,7200,7150,7200,7140,1080
20240702,110500,71510000,7200,7200,7200,7200,0
20240702,110400,71510000,7200,7200,7200,7200,80
20240702,110300,70934000,7200,7200,7200,7200,0
20240702,110200,70934000,7200,7200,7200,7200,80
20240702,110100,70358000,7200,7200,7200,7200,0
20240702,110000,70358000,7200,7200,7200,7200,0
20240702,105900,70358000,7200,7170,7200,7160,578
20240702,105800,66215650,7200,7200,7200,7200,0
20240702,105700,66215650,7200,7200,7200,7200,80
20240702,105600,65639650,7200,7200,7200,7200,0
20240702,105500,65639650,7200,7200,7200,7200,80
20240702,105400,65063650,7200,7200,7200,7200,0
20240702,105300,65063650,7200,7200,7200,7200,380
20240702,105200,62327650,7200,7200,7200,7200,0
20240702,105100,62327650,7200,7200,7200,7200,80
20240702,105000,61751650,7200,7200,7200,7200,0
20240702,104900,61751650,7200,7190,7200,7190,102
20240702,104800,61018260,7190,7190,7190,7190,0
20240702,104700,61018260,7190,7190,7190,7190,1
20240702,104600,61011070,7190,7190,7190,7190,0
20240702,104500,61011070,7190,7190,7190,7190,0
20240702,104400,61011070,7190,7190,7190,7190,0
20240702,104300,61011070,7190,7190,7190,7190,0
20240702,104200,61011070,7190,7190,7190,7190,0
20240702,104100,61011070,7190,7190,7190,7190,0
20240702,104000,61011070,7190,7190,7190,7190,16
20240702,103900,60896030,7140,7140,7140,7140,0
20240702,103800,60896030,7140,7160,7160,7140,1000
20240702,103700,53747770,7200,7200,7200,7200,0
20240702,103600,53747770,7200,7200,7200,7200,0
20240702,103500,53747770,7200,7200,7200,7200,0
20240702,103400,53747770,7200,7200,7200,7200,0
20240702,103300,53747770,7200,7200,7200,7200,0
20240702,103200,53747770,7200,7200,7200,7200,0
20240702,103100,53747770,7200,7200,7200,7200,0
20240702,103000,53747770,7200,7200,7200,7200,0
20240702,102900,53747770,7200,7200,7200,7200,0
20240702,102800,53747770,7200,7200,7200,7200,18
20240702,102700,53618170,7190,7190,7190,7190,0
20240702,102600,53618170,7190,7190,7200,7190,6
20240702,102500,53575000,7140,7160,7160,7140,1329
20240702,102400,44074480,7200,7200,7200,7200,0
20240702,102300,44074480,7200,7200,7200,7200,0
20240702,102200,44074480,7200,7200,7200,7200,0
20240702,102100,44074480,7200,7180,7200,7160,813
20240702,102000,38247010,7240,7240,7240,7240,0
20240702,101900,38247010,7240,7240,7240,7240,0
20240702,101800,38247010,7240,7240,7240,7240,0
20240702,101700,38247010,7240,7190,7240,7190,61
20240702,101600,37807970,7190,7190,7190,7190,0
20240702,101500,37807970,7190,7210,7210,7190,268
20240702,101400,35878680,7210,7210,7210,7210,0
20240702,101300,35878680,7210,7210,7210,7210,39
20240702,101200,35597490,7230,7230,7230,7230,10
20240702,101100,35525190,7220,7220,7220,7220,103
20240702,101000,34781530,7230,7230,7230,7230,50
20240702,100900,34420030,7220,7220,7220,7220,48
20240702,100800,34073470,7230,7230,7230,7230,190
20240702,100700,32699770,7240,7240,7240,7240,0
20240702,100600,32699770,7240,7240,7240,7240,0
20240702,100500,32699770,7240,7240,7240,7240,0
20240702,100400,32699770,7240,7240,7240,7240,5
20240702,100300,32663570,7240,7240,7240,7240,0
20240702,100200,32663570,7240,7240,7240,7240,0
20240702,100100,32663570,7240,7240,7240,7240,0
20240702,100000,32663570,7240,7240,7240,7240,0
20240702,095900,32663570,7240,7240,7240,7240,46
20240702,095800,32330530,7240,7240,7240,7240,2
20240702,095700,32316050,7240,7240,7240,7240,0
20240702,095600,32316050,7240,7240,7240,7240,1
20240702,095500,32308810,7240,7240,7240,7240,0
20240702,095400,32308810,7240,7240,7240,7240,50
20240702,095300,31946810,7230,7240,7240,7230,132
20240702,095200,30991650,7230,7230,7230,7230,2
20240702,095100,30977190,7220,7220,7220,7220,0
20240702,095000,30977190,7220,7220,7220,7220,2
20240702,094900,30962750,7250,7250,7250,7250,400
20240702,094800,28062750,7260,7260,7260,7260,0
20240702,094700,28062750,7260,7260,7260,7260,40
20240702,094600,27772350,7250,7250,7250,7250,0
20240702,094500,27772350,7250,7210,7250,7210,181
20240702,094400,26466700,7210,7210,7210,7210,0
20240702,094300,26466700,7210,7200,7210,7200,7
20240702,094200,26416250,7200,7200,7200,7200,5
20240702,094100,26380250,7210,7210,7210,7210,0
20240702,094000,26380250,7210,7210,7210,7210,0
20240702,093900,26380250,7210,7210,7210,7210,0
20240702,093800,26380250,7210,7200,7210,7160,1360
20240702,093700,16608890,7210,7210,7210,7210,8
20240702,093600,16551210,7210,7210,7210,7210,9
20240702,093500,16486320,7210,7210,7210,7210,0
20240702,093400,16486320,7210,7250,7250,7210,1405
20240702,093300,6342950,7260,7260,7260,7260,48
20240702,093200,5994470,7270,7270,7270,7270,0
20240702,093100,5994470,7270,7270,7270,7270,0
20240702,093000,5994470,7270,7270,7270,7270,0
20240702,092900,5994470,7270,7270,7270,7270,1
20240702,092800,5987200,7270,7270,7270,7270,0
20240702,092700,5987200,7270,7270,7270,7270,0
20240702,092600,5987200,7270,7270,7270,7270,0
20240702,092500,5987200,7270,7270,7270,7270,1
20240702,092400,5979930,7270,7270,7270,7270,0
20240702,092300,5979930,7270,7270,7270,7270,0
20240702,092200,5979930,7270,7270,7270,7270,5
20240702,092100,5943580,7280,7280,7280,7280,0
20240702,092000,5943580,7280,7280,7280,7280,0
20240702,091900,5943580,7280,7280,7280,7280,40
20240702,091800,5652380,7320,7320,7320,7320,0
20240702,091700,5652380,7320,7320,7320,7320,0
20240702,091600,5652380,7320,7320,7320,7320,0
20240702,091500,5652380,7320,7320,7320,7320,10
20240702,091400,5579180,7330,7330,7330,7330,0
20240702,091300,5579180,7330,7330,7330,7330,0
20240702,091200,5579180,7330,7270,7330,7270,400
20240702,091100,2661440,7270,7270,7270,7270,0
20240702,091000,2661440,7270,7270,7270,7270,0
20240702,090900,2661440,7270,7270,7270,7270,2
20240702,090800,2646900,7270,7270,7270,7270,0
20240702,090700,2646900,7270,7270,7270,7270,0
20240702,090600,2646900,7270,7270,7270,7270,1
20240702,090500,2639630,7270,7270,7270,7270,0
20240702,090400,2639630,7270,7270,7270,7270,1
20240702,090300,2632360,7270,7270,7270,7270,16
20240702,090200,2516040,7230,7230,7230,7230,0
20240702,090100,2516040,7230,7230,7230,7230,0
20240702,090000,2516040,7230,7230,7230,7230,348