KissMeData/331920/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,212500,25320515,3670,3670,3670,3670,29
20240702,212400,25320515,3670,3670,3670,3670,0
20240702,212300,25320515,3670,3670,3670,3670,0
20240702,212200,25320515,3670,3670,3670,3670,0
20240702,212100,25320515,3670,3670,3670,3670,0
20240702,212000,25320515,3670,3670,3670,3670,0
20240702,211900,25320515,3670,3670,3670,3670,0
20240702,211800,25320515,3670,3670,3670,3670,0
20240702,211700,25320515,3670,3670,3670,3670,0
20240702,211600,25320515,3670,3670,3670,3670,0
20240702,211500,25320515,3670,3670,3670,3670,0
20240702,211400,25320515,3670,3670,3670,3670,0
20240702,211300,25320515,3670,3670,3670,3670,0
20240702,211200,25320515,3670,3670,3670,3670,0
20240702,211100,25320515,3670,3670,3670,3670,0
20240702,211000,25320515,3670,3670,3670,3670,0
20240702,210900,25320515,3670,3670,3670,3670,0
20240702,210800,25320515,3670,3670,3670,3670,0
20240702,210700,25320515,3670,3670,3670,3670,0
20240702,210600,25320515,3670,3670,3670,3670,0
20240702,210500,25320515,3670,3670,3670,3670,0
20240702,210400,25320515,3670,3670,3670,3670,0
20240702,210300,25320515,3670,3670,3670,3670,0
20240702,210200,25320515,3670,3670,3670,3670,0
20240702,210100,25320515,3670,3670,3670,3670,0
20240702,210000,25320515,3670,3670,3670,3670,0
20240702,205900,25320515,3670,3670,3670,3670,0
20240702,205800,25320515,3670,3670,3670,3670,0
20240702,205700,25320515,3670,3670,3670,3670,0
20240702,205600,25320515,3670,3670,3670,3670,0
20240702,205500,25320515,3670,3670,3670,3670,29
20240702,205400,25320515,3670,3670,3670,3670,0
20240702,205300,25320515,3670,3670,3670,3670,0
20240702,205200,25320515,3670,3670,3670,3670,0
20240702,205100,25320515,3670,3670,3670,3670,0
20240702,205000,25320515,3670,3670,3670,3670,0
20240702,204900,25320515,3670,3670,3670,3670,0
20240702,204800,25320515,3670,3670,3670,3670,0
20240702,204700,25320515,3670,3670,3670,3670,0
20240702,204600,25320515,3670,3670,3670,3670,0
20240702,204500,25320515,3670,3670,3670,3670,0
20240702,204400,25320515,3670,3670,3670,3670,0
20240702,204300,25320515,3670,3670,3670,3670,0
20240702,204200,25320515,3670,3670,3670,3670,0
20240702,204100,25320515,3670,3670,3670,3670,0
20240702,204000,25320515,3670,3670,3670,3670,0
20240702,203900,25320515,3670,3670,3670,3670,0
20240702,203800,25320515,3670,3670,3670,3670,0
20240702,203700,25320515,3670,3670,3670,3670,0
20240702,203600,25320515,3670,3670,3670,3670,0
20240702,203500,25320515,3670,3670,3670,3670,0
20240702,203400,25320515,3670,3670,3670,3670,0
20240702,203300,25320515,3670,3670,3670,3670,0
20240702,203200,25320515,3670,3670,3670,3670,0
20240702,203100,25320515,3670,3670,3670,3670,0
20240702,203000,25320515,3670,3670,3670,3670,0
20240702,202900,25320515,3670,3670,3670,3670,0
20240702,202800,25320515,3670,3670,3670,3670,0
20240702,202700,25320515,3670,3670,3670,3670,0
20240702,202600,25320515,3670,3670,3670,3670,0
20240702,202500,25320515,3670,3670,3670,3670,29
20240702,202400,25320515,3670,3670,3670,3670,0
20240702,202300,25320515,3670,3670,3670,3670,0
20240702,202200,25320515,3670,3670,3670,3670,0
20240702,202100,25320515,3670,3670,3670,3670,0
20240702,202000,25320515,3670,3670,3670,3670,0
20240702,201900,25320515,3670,3670,3670,3670,0
20240702,201800,25320515,3670,3670,3670,3670,0
20240702,201700,25320515,3670,3670,3670,3670,0
20240702,201600,25320515,3670,3670,3670,3670,0
20240702,201500,25320515,3670,3670,3670,3670,0
20240702,201400,25320515,3670,3670,3670,3670,0
20240702,201300,25320515,3670,3670,3670,3670,0
20240702,201200,25320515,3670,3670,3670,3670,0
20240702,201100,25320515,3670,3670,3670,3670,0
20240702,201000,25320515,3670,3670,3670,3670,0
20240702,200900,25320515,3670,3670,3670,3670,0
20240702,200800,25320515,3670,3670,3670,3670,0
20240702,200700,25320515,3670,3670,3670,3670,0
20240702,200600,25320515,3670,3670,3670,3670,0
20240702,200500,25320515,3670,3670,3670,3670,0
20240702,200400,25320515,3670,3670,3670,3670,0
20240702,200300,25320515,3670,3670,3670,3670,0
20240702,200200,25320515,3670,3670,3670,3670,0
20240702,200100,25320515,3670,3670,3670,3670,0
20240702,200000,25320515,3670,3670,3670,3670,0
20240702,195900,25320515,3670,3670,3670,3670,0
20240702,195800,25320515,3670,3670,3670,3670,0
20240702,195700,25320515,3670,3670,3670,3670,0
20240702,195600,25320515,3670,3670,3670,3670,0
20240702,195500,25320515,3670,3670,3670,3670,29
20240702,195400,25320515,3670,3670,3670,3670,0
20240702,195300,25320515,3670,3670,3670,3670,0
20240702,195200,25320515,3670,3670,3670,3670,0
20240702,195100,25320515,3670,3670,3670,3670,0
20240702,195000,25320515,3670,3670,3670,3670,0
20240702,194900,25320515,3670,3670,3670,3670,0
20240702,194800,25320515,3670,3670,3670,3670,0
20240702,194700,25320515,3670,3670,3670,3670,0
20240702,194600,25320515,3670,3670,3670,3670,0
20240702,194500,25320515,3670,3670,3670,3670,0
20240702,194400,25320515,3670,3670,3670,3670,0
20240702,194300,25320515,3670,3670,3670,3670,0
20240702,194200,25320515,3670,3670,3670,3670,0
20240702,194100,25320515,3670,3670,3670,3670,0
20240702,194000,25320515,3670,3670,3670,3670,0
20240702,193900,25320515,3670,3670,3670,3670,0
20240702,193800,25320515,3670,3670,3670,3670,0
20240702,193700,25320515,3670,3670,3670,3670,0
20240702,193600,25320515,3670,3670,3670,3670,0
20240702,193500,25320515,3670,3670,3670,3670,0
20240702,193400,25320515,3670,3670,3670,3670,0
20240702,193300,25320515,3670,3670,3670,3670,0
20240702,193200,25320515,3670,3670,3670,3670,0
20240702,193100,25320515,3670,3670,3670,3670,0
20240702,193000,25320515,3670,3670,3670,3670,0
20240702,192900,25320515,3670,3670,3670,3670,0
20240702,192800,25320515,3670,3670,3670,3670,0
20240702,192700,25320515,3670,3670,3670,3670,0
20240702,192600,25320515,3670,3670,3670,3670,0
20240702,192500,25320515,3670,3670,3670,3670,29
20240702,192400,25320515,3670,3670,3670,3670,0
20240702,192300,25320515,3670,3670,3670,3670,0
20240702,192200,25320515,3670,3670,3670,3670,0
20240702,192100,25320515,3670,3670,3670,3670,0
20240702,192000,25320515,3670,3670,3670,3670,0
20240702,191900,25320515,3670,3670,3670,3670,0
20240702,191800,25320515,3670,3670,3670,3670,0
20240702,191700,25320515,3670,3670,3670,3670,0
20240702,191600,25320515,3670,3670,3670,3670,0
20240702,191500,25320515,3670,3670,3670,3670,0
20240702,191400,25320515,3670,3670,3670,3670,0
20240702,191300,25320515,3670,3670,3670,3670,0
20240702,191200,25320515,3670,3670,3670,3670,0
20240702,191100,25320515,3670,3670,3670,3670,0
20240702,191000,25320515,3670,3670,3670,3670,0
20240702,190900,25320515,3670,3670,3670,3670,0
20240702,190800,25320515,3670,3670,3670,3670,0
20240702,190700,25320515,3670,3670,3670,3670,0
20240702,190600,25320515,3670,3670,3670,3670,0
20240702,190500,25320515,3670,3670,3670,3670,0
20240702,190400,25320515,3670,3670,3670,3670,0
20240702,190300,25320515,3670,3670,3670,3670,0
20240702,190200,25320515,3670,3670,3670,3670,0
20240702,190100,25320515,3670,3670,3670,3670,0
20240702,190000,25320515,3670,3670,3670,3670,0
20240702,185900,25320515,3670,3670,3670,3670,0
20240702,185800,25320515,3670,3670,3670,3670,0
20240702,185700,25320515,3670,3670,3670,3670,0
20240702,185600,25320515,3670,3670,3670,3670,0
20240702,185500,25320515,3670,3670,3670,3670,29
20240702,185400,25320515,3670,3670,3670,3670,0
20240702,185300,25320515,3670,3670,3670,3670,0
20240702,185200,25320515,3670,3670,3670,3670,0
20240702,185100,25320515,3670,3670,3670,3670,0
20240702,185000,25320515,3670,3670,3670,3670,0
20240702,184900,25320515,3670,3670,3670,3670,0
20240702,184800,25320515,3670,3670,3670,3670,0
20240702,184700,25320515,3670,3670,3670,3670,0
20240702,184600,25320515,3670,3670,3670,3670,0
20240702,184500,25320515,3670,3670,3670,3670,0
20240702,184400,25320515,3670,3670,3670,3670,0
20240702,184300,25320515,3670,3670,3670,3670,0
20240702,184200,25320515,3670,3670,3670,3670,0
20240702,184100,25320515,3670,3670,3670,3670,0
20240702,184000,25320515,3670,3670,3670,3670,0
20240702,183900,25320515,3670,3670,3670,3670,0
20240702,183800,25320515,3670,3670,3670,3670,0
20240702,183700,25320515,3670,3670,3670,3670,0
20240702,183600,25320515,3670,3670,3670,3670,0
20240702,183500,25320515,3670,3670,3670,3670,0
20240702,183400,25320515,3670,3670,3670,3670,0
20240702,183300,25320515,3670,3670,3670,3670,0
20240702,183200,25320515,3670,3670,3670,3670,0
20240702,183100,25320515,3670,3670,3670,3670,0
20240702,183000,25320515,3670,3670,3670,3670,0
20240702,182900,25320515,3670,3670,3670,3670,0
20240702,182800,25320515,3670,3670,3670,3670,0
20240702,182700,25320515,3670,3670,3670,3670,0
20240702,182600,25320515,3670,3670,3670,3670,0
20240702,182500,25320515,3670,3670,3670,3670,29
20240702,182400,25320515,3670,3670,3670,3670,0
20240702,182300,25320515,3670,3670,3670,3670,0
20240702,182200,25320515,3670,3670,3670,3670,0
20240702,182100,25320515,3670,3670,3670,3670,0
20240702,182000,25320515,3670,3670,3670,3670,0
20240702,181900,25320515,3670,3670,3670,3670,0
20240702,181800,25320515,3670,3670,3670,3670,0
20240702,181700,25320515,3670,3670,3670,3670,0
20240702,181600,25320515,3670,3670,3670,3670,0
20240702,181500,25320515,3670,3670,3670,3670,0
20240702,181400,25320515,3670,3670,3670,3670,0
20240702,181300,25320515,3670,3670,3670,3670,0
20240702,181200,25320515,3670,3670,3670,3670,0
20240702,181100,25320515,3670,3670,3670,3670,0
20240702,181000,25320515,3670,3670,3670,3670,0
20240702,180900,25320515,3670,3670,3670,3670,0
20240702,180800,25320515,3670,3670,3670,3670,0
20240702,180700,25320515,3670,3670,3670,3670,0
20240702,180600,25320515,3670,3670,3670,3670,0
20240702,180500,25320515,3670,3670,3670,3670,0
20240702,180400,25320515,3670,3670,3670,3670,0
20240702,180300,25320515,3670,3670,3670,3670,0
20240702,180200,25320515,3670,3670,3670,3670,0
20240702,180100,25320515,3670,3670,3670,3670,0
20240702,180000,25320515,3670,3670,3670,3670,0
20240702,175900,25320515,3670,3670,3670,3670,0
20240702,175800,25320515,3670,3670,3670,3670,0
20240702,175700,25320515,3670,3670,3670,3670,0
20240702,175600,25320515,3670,3670,3670,3670,0
20240702,175500,25320515,3670,3670,3670,3670,29
20240702,175400,25320515,3670,3670,3670,3670,0
20240702,175300,25320515,3670,3670,3670,3670,0
20240702,175200,25320515,3670,3670,3670,3670,0
20240702,175100,25320515,3670,3670,3670,3670,0
20240702,175000,25320515,3670,3670,3670,3670,0
20240702,174900,25320515,3670,3670,3670,3670,0
20240702,174800,25320515,3670,3670,3670,3670,0
20240702,174700,25320515,3670,3670,3670,3670,0
20240702,174600,25320515,3670,3670,3670,3670,0
20240702,174500,25320515,3670,3670,3670,3670,0
20240702,174400,25320515,3670,3670,3670,3670,0
20240702,174300,25320515,3670,3670,3670,3670,0
20240702,174200,25320515,3670,3670,3670,3670,0
20240702,174100,25320515,3670,3670,3670,3670,0
20240702,174000,25320515,3670,3670,3670,3670,0
20240702,173900,25320515,3670,3670,3670,3670,0
20240702,173800,25320515,3670,3670,3670,3670,0
20240702,173700,25320515,3670,3670,3670,3670,0
20240702,173600,25320515,3670,3670,3670,3670,0
20240702,173500,25320515,3670,3670,3670,3670,0
20240702,173400,25320515,3670,3670,3670,3670,0
20240702,173300,25320515,3670,3670,3670,3670,0
20240702,173200,25320515,3670,3670,3670,3670,0
20240702,173100,25320515,3670,3670,3670,3670,0
20240702,173000,25320515,3670,3670,3670,3670,0
20240702,172900,25320515,3670,3670,3670,3670,0
20240702,172800,25320515,3670,3670,3670,3670,0
20240702,172700,25320515,3670,3670,3670,3670,0
20240702,172600,25320515,3670,3670,3670,3670,0
20240702,172500,25320515,3670,3670,3670,3670,29
20240702,172400,25320515,3670,3670,3670,3670,0
20240702,172300,25320515,3670,3670,3670,3670,0
20240702,172200,25320515,3670,3670,3670,3670,0
20240702,172100,25320515,3670,3670,3670,3670,0
20240702,172000,25320515,3670,3670,3670,3670,0
20240702,171900,25320515,3670,3670,3670,3670,0
20240702,171800,25320515,3670,3670,3670,3670,0
20240702,171700,25320515,3670,3670,3670,3670,0
20240702,171600,25320515,3670,3670,3670,3670,0
20240702,171500,25320515,3670,3670,3670,3670,0
20240702,171400,25320515,3670,3670,3670,3670,0
20240702,171300,25320515,3670,3670,3670,3670,0
20240702,171200,25320515,3670,3670,3670,3670,0
20240702,171100,25320515,3670,3670,3670,3670,0
20240702,171000,25320515,3670,3670,3670,3670,0
20240702,170900,25320515,3670,3670,3670,3670,0
20240702,170800,25320515,3670,3670,3670,3670,0
20240702,170700,25320515,3670,3670,3670,3670,0
20240702,170600,25320515,3670,3670,3670,3670,0
20240702,170500,25320515,3670,3670,3670,3670,0
20240702,170400,25320515,3670,3670,3670,3670,0
20240702,170300,25320515,3670,3670,3670,3670,0
20240702,170200,25320515,3670,3670,3670,3670,0
20240702,170100,25320515,3670,3670,3670,3670,0
20240702,170000,25320515,3670,3670,3670,3670,0
20240702,165900,25320515,3670,3670,3670,3670,0
20240702,165800,25320515,3670,3670,3670,3670,0
20240702,165700,25320515,3670,3670,3670,3670,0
20240702,165600,25320515,3670,3670,3670,3670,0
20240702,165500,25320515,3670,3670,3670,3670,29
20240702,165400,25320515,3670,3670,3670,3670,0
20240702,165300,25320515,3670,3670,3670,3670,0
20240702,165200,25320515,3670,3670,3670,3670,0
20240702,165100,25320515,3670,3670,3670,3670,0
20240702,165000,25320515,3670,3670,3670,3670,0
20240702,164900,25320515,3670,3670,3670,3670,0
20240702,164800,25320515,3670,3670,3670,3670,0
20240702,164700,25320515,3670,3670,3670,3670,0
20240702,164600,25320515,3670,3670,3670,3670,0
20240702,164500,25320515,3670,3670,3670,3670,0
20240702,164400,25320515,3670,3670,3670,3670,0
20240702,164300,25320515,3670,3670,3670,3670,0
20240702,164200,25320515,3670,3670,3670,3670,0
20240702,164100,25320515,3670,3670,3670,3670,0
20240702,164000,25320515,3670,3670,3670,3670,0
20240702,163900,25320515,3670,3670,3670,3670,0
20240702,163800,25320515,3670,3670,3670,3670,0
20240702,163700,25320515,3670,3670,3670,3670,0
20240702,163600,25320515,3670,3670,3670,3670,0
20240702,163500,25320515,3670,3670,3670,3670,0
20240702,163400,25320515,3670,3670,3670,3670,0
20240702,163300,25320515,3670,3670,3670,3670,0
20240702,163200,25320515,3670,3670,3670,3670,0
20240702,163100,25320515,3670,3670,3670,3670,0
20240702,163000,25320515,3670,3670,3670,3670,0
20240702,162900,25320515,3670,3670,3670,3670,0
20240702,162800,25320515,3670,3670,3670,3670,0
20240702,162700,25320515,3670,3670,3670,3670,0
20240702,162600,25320515,3670,3670,3670,3670,0
20240702,162500,25320515,3670,3670,3670,3670,29
20240702,162400,25320515,3670,3670,3670,3670,0
20240702,162300,25320515,3670,3670,3670,3670,0
20240702,162200,25320515,3670,3670,3670,3670,0
20240702,162100,25320515,3670,3670,3670,3670,0
20240702,162000,25320515,3670,3670,3670,3670,0
20240702,161900,25320515,3670,3670,3670,3670,0
20240702,161800,25320515,3670,3670,3670,3670,0
20240702,161700,25320515,3670,3670,3670,3670,0
20240702,161600,25320515,3670,3670,3670,3670,0
20240702,161500,25320515,3670,3670,3670,3670,0
20240702,161400,25320515,3670,3670,3670,3670,0
20240702,161300,25320515,3670,3670,3670,3670,0
20240702,161200,25320515,3670,3670,3670,3670,0
20240702,161100,25320515,3670,3670,3670,3670,0
20240702,161000,25320515,3670,3670,3670,3670,0
20240702,160900,25320515,3670,3670,3670,3670,0
20240702,160800,25320515,3670,3670,3670,3670,0
20240702,160700,25320515,3670,3670,3670,3670,0
20240702,160600,25320515,3670,3670,3670,3670,0
20240702,160500,25320515,3670,3670,3670,3670,0
20240702,160400,25320515,3670,3670,3670,3670,0
20240702,160300,25320515,3670,3670,3670,3670,0
20240702,160200,25320515,3670,3670,3670,3670,0
20240702,160100,25320515,3670,3670,3670,3670,0
20240702,160000,25320515,3670,3670,3670,3670,0
20240702,155900,25320515,3670,3670,3670,3670,0
20240702,155800,25320515,3670,3670,3670,3670,0
20240702,155700,25320515,3670,3670,3670,3670,0
20240702,155600,25320515,3670,3670,3670,3670,0
20240702,155500,25320515,3670,3670,3670,3670,29
20240702,155400,25320515,3670,3670,3670,3670,0
20240702,155300,25320515,3670,3670,3670,3670,0
20240702,155200,25320515,3670,3670,3670,3670,0
20240702,155100,25320515,3670,3670,3670,3670,0
20240702,155000,25320515,3670,3670,3670,3670,0
20240702,154900,25320515,3670,3670,3670,3670,0
20240702,154800,25320515,3670,3670,3670,3670,0
20240702,154700,25320515,3670,3670,3670,3670,0
20240702,154600,25320515,3670,3670,3670,3670,0
20240702,154500,25320515,3670,3670,3670,3670,0
20240702,154400,25320515,3670,3670,3670,3670,0
20240702,154300,25320515,3670,3670,3670,3670,0
20240702,154200,25320515,3670,3670,3670,3670,0
20240702,154100,25320515,3670,3670,3670,3670,0
20240702,154000,25320515,3670,3670,3670,3670,0
20240702,153900,25320515,3670,3670,3670,3670,0
20240702,153800,25320515,3670,3670,3670,3670,0
20240702,153700,25320515,3670,3670,3670,3670,0
20240702,153600,25320515,3670,3670,3670,3670,0
20240702,153500,25320515,3670,3670,3670,3670,0
20240702,153400,25320515,3670,3670,3670,3670,0
20240702,153300,25320515,3670,3670,3670,3670,0
20240702,153200,25320515,3670,3670,3670,3670,0
20240702,153100,25320515,3670,3670,3670,3670,0
20240702,153000,25320515,3670,3670,3670,3670,29
20240702,152900,25214085,3670,3670,3670,3670,0
20240702,152800,25214085,3670,3670,3670,3670,0
20240702,152700,25214085,3670,3670,3670,3670,0
20240702,152600,25214085,3670,3670,3670,3670,0
20240702,152500,25214085,3670,3670,3670,3670,0
20240702,152400,25214085,3670,3670,3670,3670,0
20240702,152300,25214085,3670,3670,3670,3670,0
20240702,152200,25214085,3670,3670,3670,3670,0
20240702,152100,25214085,3670,3670,3670,3670,0
20240702,152000,25214085,3670,3670,3670,3670,0
20240702,151900,25214085,3670,3610,3670,3610,300
20240702,151800,24117195,3610,3610,3610,3610,1
20240702,151700,24113585,3580,3585,3585,3580,103
20240702,151600,23744840,3580,3605,3605,3580,72
20240702,151500,23487020,3610,3610,3610,3610,1
20240702,151400,23483410,3610,3610,3610,3610,1
20240702,151300,23479800,3610,3610,3610,3610,2
20240702,151200,23472580,3615,3615,3615,3615,0
20240702,151100,23472580,3615,3615,3615,3615,1
20240702,151000,23468965,3580,3610,3610,3580,152
20240702,150900,22921740,3615,3610,3615,3610,11
20240702,150800,22882025,3610,3610,3610,3610,9
20240702,150700,22849535,3615,3615,3615,3615,0
20240702,150600,22849535,3615,3615,3615,3615,0
20240702,150500,22849535,3615,3615,3615,3615,0
20240702,150400,22849535,3615,3615,3615,3615,0
20240702,150300,22849535,3615,3615,3615,3615,1
20240702,150200,22845920,3610,3610,3610,3610,0
20240702,150100,22845920,3610,3610,3610,3610,0
20240702,150000,22845920,3610,3610,3610,3610,0
20240702,145900,22845920,3610,3610,3610,3610,0
20240702,145800,22845920,3610,3610,3610,3610,0
20240702,145700,22845920,3610,3610,3610,3610,0
20240702,145600,22845920,3610,3610,3610,3610,0
20240702,145500,22845920,3610,3610,3610,3610,0
20240702,145400,22845920,3610,3610,3610,3610,0
20240702,145300,22845920,3610,3610,3610,3610,0
20240702,145200,22845920,3610,3610,3610,3610,1
20240702,145100,22842310,3615,3615,3615,3615,0
20240702,145000,22842310,3615,3615,3615,3615,0
20240702,144900,22842310,3615,3615,3615,3615,0
20240702,144800,22842310,3615,3615,3615,3615,0
20240702,144700,22842310,3615,3615,3615,3615,0
20240702,144600,22842310,3615,3615,3615,3615,0
20240702,144500,22842310,3615,3615,3615,3615,0
20240702,144400,22842310,3615,3615,3615,3615,0
20240702,144300,22842310,3615,3615,3615,3615,0
20240702,144200,22842310,3615,3615,3615,3615,2
20240702,144100,22835080,3615,3615,3615,3615,0
20240702,144000,22835080,3615,3615,3615,3615,0
20240702,143900,22835080,3615,3615,3615,3615,0
20240702,143800,22835080,3615,3615,3615,3615,0
20240702,143700,22835080,3615,3615,3615,3615,0
20240702,143600,22835080,3615,3615,3615,3615,0
20240702,143500,22835080,3615,3615,3615,3615,0
20240702,143400,22835080,3615,3615,3615,3615,0
20240702,143300,22835080,3615,3615,3615,3615,0
20240702,143200,22835080,3615,3615,3615,3615,0
20240702,143100,22835080,3615,3615,3615,3615,0
20240702,143000,22835080,3615,3615,3615,3615,0
20240702,142900,22835080,3615,3615,3615,3615,0
20240702,142800,22835080,3615,3615,3615,3615,0
20240702,142700,22835080,3615,3615,3615,3615,0
20240702,142600,22835080,3615,3615,3615,3615,0
20240702,142500,22835080,3615,3615,3615,3615,0
20240702,142400,22835080,3615,3615,3615,3615,0
20240702,142300,22835080,3615,3615,3615,3615,0
20240702,142200,22835080,3615,3615,3615,3615,0
20240702,142100,22835080,3615,3615,3615,3615,0
20240702,142000,22835080,3615,3615,3615,3615,0
20240702,141900,22835080,3615,3615,3615,3615,0
20240702,141800,22835080,3615,3615,3615,3615,0
20240702,141700,22835080,3615,3615,3615,3615,0
20240702,141600,22835080,3615,3615,3615,3615,0
20240702,141500,22835080,3615,3615,3615,3615,0
20240702,141400,22835080,3615,3615,3615,3615,0
20240702,141300,22835080,3615,3615,3615,3615,0
20240702,141200,22835080,3615,3615,3615,3615,0
20240702,141100,22835080,3615,3615,3615,3615,0
20240702,141000,22835080,3615,3615,3615,3615,0
20240702,140900,22835080,3615,3615,3615,3615,0
20240702,140800,22835080,3615,3615,3615,3615,0
20240702,140700,22835080,3615,3615,3615,3615,0
20240702,140600,22835080,3615,3615,3615,3615,0
20240702,140500,22835080,3615,3615,3615,3615,0
20240702,140400,22835080,3615,3615,3615,3615,0
20240702,140300,22835080,3615,3615,3615,3615,998
20240702,140200,19227310,3610,3610,3610,3610,0
20240702,140100,19227310,3610,3610,3610,3610,0
20240702,140000,19227310,3610,3610,3610,3610,0
20240702,135900,19227310,3610,3610,3610,3610,0
20240702,135800,19227310,3610,3610,3610,3610,2
20240702,135700,19220090,3610,3610,3610,3610,1
20240702,135600,19216480,3620,3620,3620,3620,0
20240702,135500,19216480,3620,3620,3620,3620,0
20240702,135400,19216480,3620,3620,3620,3620,0
20240702,135300,19216480,3620,3620,3620,3620,0
20240702,135200,19216480,3620,3620,3620,3620,0
20240702,135100,19216480,3620,3620,3620,3620,0
20240702,135000,19216480,3620,3620,3620,3620,0
20240702,134900,19216480,3620,3620,3620,3620,0
20240702,134800,19216480,3620,3620,3620,3620,0
20240702,134700,19216480,3620,3620,3620,3620,0
20240702,134600,19216480,3620,3620,3620,3620,0
20240702,134500,19216480,3620,3620,3620,3620,0
20240702,134400,19216480,3620,3620,3620,3620,0
20240702,134300,19216480,3620,3620,3620,3620,0
20240702,134200,19216480,3620,3620,3620,3620,0
20240702,134100,19216480,3620,3620,3620,3620,0
20240702,134000,19216480,3620,3620,3620,3620,0
20240702,133900,19216480,3620,3620,3620,3620,0
20240702,133800,19216480,3620,3620,3620,3620,0
20240702,133700,19216480,3620,3620,3620,3620,0
20240702,133600,19216480,3620,3620,3620,3620,0
20240702,133500,19216480,3620,3620,3620,3620,0
20240702,133400,19216480,3620,3620,3620,3620,0
20240702,133300,19216480,3620,3620,3620,3620,0
20240702,133200,19216480,3620,3620,3620,3620,0
20240702,133100,19216480,3620,3620,3620,3620,0
20240702,133000,19216480,3620,3620,3620,3620,0
20240702,132900,19216480,3620,3620,3620,3620,0
20240702,132800,19216480,3620,3620,3620,3620,0
20240702,132700,19216480,3620,3620,3620,3620,0
20240702,132600,19216480,3620,3620,3620,3620,0
20240702,132500,19216480,3620,3620,3620,3620,0
20240702,132400,19216480,3620,3620,3620,3620,0
20240702,132300,19216480,3620,3620,3620,3620,0
20240702,132200,19216480,3620,3620,3620,3620,0
20240702,132100,19216480,3620,3620,3620,3620,0
20240702,132000,19216480,3620,3620,3620,3620,0
20240702,131900,19216480,3620,3620,3620,3620,0
20240702,131800,19216480,3620,3620,3620,3620,0
20240702,131700,19216480,3620,3620,3620,3620,0
20240702,131600,19216480,3620,3620,3620,3620,1
20240702,131500,19212860,3585,3585,3585,3585,0
20240702,131400,19212860,3585,3585,3585,3585,0
20240702,131300,19212860,3585,3585,3585,3585,0
20240702,131200,19212860,3585,3585,3585,3585,0
20240702,131100,19212860,3585,3585,3585,3585,206
20240702,131000,18474350,3585,3625,3625,3580,530
20240702,130900,16573800,3625,3625,3625,3625,0
20240702,130800,16573800,3625,3625,3625,3625,0
20240702,130700,16573800,3625,3625,3625,3625,0
20240702,130600,16573800,3625,3625,3625,3625,0
20240702,130500,16573800,3625,3625,3625,3625,0
20240702,130400,16573800,3625,3625,3625,3625,0
20240702,130300,16573800,3625,3625,3625,3625,0
20240702,130200,16573800,3625,3625,3625,3625,0
20240702,130100,16573800,3625,3625,3625,3625,0
20240702,130000,16573800,3625,3625,3625,3625,0
20240702,125900,16573800,3625,3625,3625,3625,0
20240702,125800,16573800,3625,3625,3625,3625,0
20240702,125700,16573800,3625,3625,3625,3625,0
20240702,125600,16573800,3625,3625,3625,3625,1
20240702,125500,16570175,3630,3630,3630,3630,1
20240702,125400,16566545,3605,3605,3605,3605,0
20240702,125300,16566545,3605,3605,3605,3605,0
20240702,125200,16566545,3605,3630,3630,3600,230
20240702,125100,15736190,3635,3635,3635,3635,0
20240702,125000,15736190,3635,3635,3635,3635,0
20240702,124900,15736190,3635,3635,3635,3635,0
20240702,124800,15736190,3635,3635,3635,3635,0
20240702,124700,15736190,3635,3635,3635,3635,0
20240702,124600,15736190,3635,3635,3635,3635,0
20240702,124500,15736190,3635,3635,3635,3635,0
20240702,124400,15736190,3635,3635,3635,3635,0
20240702,124300,15736190,3635,3635,3635,3635,0
20240702,124200,15736190,3635,3635,3635,3635,0
20240702,124100,15736190,3635,3640,3640,3635,5
20240702,124000,15718010,3640,3640,3640,3640,0
20240702,123900,15718010,3640,3640,3640,3640,0
20240702,123800,15718010,3640,3640,3640,3640,0
20240702,123700,15718010,3640,3640,3640,3640,0
20240702,123600,15718010,3640,3640,3640,3640,0
20240702,123500,15718010,3640,3640,3640,3640,0
20240702,123400,15718010,3640,3640,3640,3640,0
20240702,123300,15718010,3640,3640,3640,3640,0
20240702,123200,15718010,3640,3640,3640,3640,0
20240702,123100,15718010,3640,3640,3640,3640,4
20240702,123000,15703450,3640,3640,3640,3640,0
20240702,122900,15703450,3640,3640,3640,3640,0
20240702,122800,15703450,3640,3640,3640,3640,0
20240702,122700,15703450,3640,3640,3640,3640,0
20240702,122600,15703450,3640,3640,3640,3640,0
20240702,122500,15703450,3640,3640,3640,3640,0
20240702,122400,15703450,3640,3640,3640,3640,2
20240702,122300,15696170,3645,3645,3645,3645,1
20240702,122200,15692525,3665,3665,3665,3665,0
20240702,122100,15692525,3665,3665,3665,3665,0
20240702,122000,15692525,3665,3660,3665,3660,2
20240702,121900,15685200,3655,3650,3655,3650,4
20240702,121800,15670595,3650,3650,3650,3650,1
20240702,121700,15666945,3620,3620,3620,3620,0
20240702,121600,15666945,3620,3620,3620,3620,0
20240702,121500,15666945,3620,3620,3620,3620,0
20240702,121400,15666945,3620,3620,3620,3620,0
20240702,121300,15666945,3620,3620,3620,3620,0
20240702,121200,15666945,3620,3620,3620,3620,0
20240702,121100,15666945,3620,3620,3620,3620,0
20240702,121000,15666945,3620,3620,3620,3620,0
20240702,120900,15666945,3620,3620,3620,3620,0
20240702,120800,15666945,3620,3620,3620,3620,0
20240702,120700,15666945,3620,3620,3620,3620,0
20240702,120600,15666945,3620,3620,3620,3620,0
20240702,120500,15666945,3620,3620,3620,3620,0
20240702,120400,15666945,3620,3620,3620,3620,0
20240702,120300,15666945,3620,3620,3620,3620,0
20240702,120200,15666945,3620,3620,3620,3620,0
20240702,120100,15666945,3620,3620,3620,3620,1
20240702,120000,15663325,3620,3620,3620,3620,0
20240702,115900,15663325,3620,3620,3620,3620,0
20240702,115800,15663325,3620,3620,3620,3620,0
20240702,115700,15663325,3620,3620,3620,3620,0
20240702,115600,15663325,3620,3620,3620,3620,0
20240702,115500,15663325,3620,3620,3620,3620,0
20240702,115400,15663325,3620,3620,3620,3620,0
20240702,115300,15663325,3620,3620,3620,3620,0
20240702,115200,15663325,3620,3620,3620,3620,0
20240702,115100,15663325,3620,3620,3620,3620,0
20240702,115000,15663325,3620,3620,3620,3620,107
20240702,114900,15275985,3620,3620,3620,3620,0
20240702,114800,15275985,3620,3620,3620,3620,0
20240702,114700,15275985,3620,3620,3620,3620,0
20240702,114600,15275985,3620,3620,3620,3620,0
20240702,114500,15275985,3620,3620,3620,3620,0
20240702,114400,15275985,3620,3620,3620,3620,0
20240702,114300,15275985,3620,3620,3620,3620,1
20240702,114200,15272365,3620,3620,3620,3620,0
20240702,114100,15272365,3620,3620,3620,3620,0
20240702,114000,15272365,3620,3620,3620,3620,0
20240702,113900,15272365,3620,3620,3620,3620,0
20240702,113800,15272365,3620,3620,3620,3620,0
20240702,113700,15272365,3620,3620,3620,3620,0
20240702,113600,15272365,3620,3620,3620,3620,1
20240702,113500,15268745,3620,3620,3620,3620,0
20240702,113400,15268745,3620,3620,3620,3620,0
20240702,113300,15268745,3620,3620,3620,3620,0
20240702,113200,15268745,3620,3620,3620,3620,0
20240702,113100,15268745,3620,3620,3620,3620,0
20240702,113000,15268745,3620,3620,3620,3620,0
20240702,112900,15268745,3620,3620,3620,3620,0
20240702,112800,15268745,3620,3620,3620,3620,0
20240702,112700,15268745,3620,3620,3620,3620,0
20240702,112600,15268745,3620,3620,3620,3620,0
20240702,112500,15268745,3620,3620,3620,3620,0
20240702,112400,15268745,3620,3620,3620,3620,0
20240702,112300,15268745,3620,3620,3620,3620,0
20240702,112200,15268745,3620,3620,3620,3620,0
20240702,112100,15268745,3620,3620,3620,3620,0
20240702,112000,15268745,3620,3620,3620,3620,0
20240702,111900,15268745,3620,3620,3620,3620,1
20240702,111800,15265125,3620,3620,3620,3620,0
20240702,111700,15265125,3620,3620,3620,3620,0
20240702,111600,15265125,3620,3620,3620,3620,0
20240702,111500,15265125,3620,3620,3620,3620,0
20240702,111400,15265125,3620,3620,3620,3620,0
20240702,111300,15265125,3620,3620,3620,3620,0
20240702,111200,15265125,3620,3620,3620,3620,0
20240702,111100,15265125,3620,3620,3620,3620,111
20240702,111000,14863305,3620,3620,3620,3620,0
20240702,110900,14863305,3620,3620,3620,3620,31
20240702,110800,14751085,3620,3610,3620,3610,67
20240702,110700,14508665,3610,3610,3610,3610,0
20240702,110600,14508665,3610,3610,3610,3610,3
20240702,110500,14497835,3615,3615,3615,3615,0
20240702,110400,14497835,3615,3615,3615,3615,0
20240702,110300,14497835,3615,3615,3615,3615,0
20240702,110200,14497835,3615,3615,3615,3615,0
20240702,110100,14497835,3615,3620,3620,3615,3
20240702,110000,14486985,3620,3620,3620,3620,0
20240702,105900,14486985,3620,3620,3620,3620,0
20240702,105800,14486985,3620,3620,3620,3620,0
20240702,105700,14486985,3620,3620,3620,3620,0
20240702,105600,14486985,3620,3620,3620,3620,1
20240702,105500,14483365,3590,3590,3590,3590,0
20240702,105400,14483365,3590,3590,3590,3590,16
20240702,105300,14425925,3580,3595,3595,3580,200
20240702,105200,13709440,3600,3600,3600,3600,0
20240702,105100,13709440,3600,3600,3600,3600,0
20240702,105000,13709440,3600,3600,3600,3600,0
20240702,104900,13709440,3600,3600,3600,3600,0
20240702,104800,13709440,3600,3600,3600,3600,0
20240702,104700,13709440,3600,3615,3615,3600,15
20240702,104600,13655410,3620,3620,3620,3620,0
20240702,104500,13655410,3620,3620,3620,3620,0
20240702,104400,13655410,3620,3620,3620,3620,1
20240702,104300,13651790,3600,3600,3600,3600,64
20240702,104200,13421390,3600,3600,3600,3600,1
20240702,104100,13417790,3580,3580,3580,3580,0
20240702,104000,13417790,3580,3590,3590,3580,127
20240702,103900,12962660,3620,3620,3620,3620,0
20240702,103800,12962660,3620,3620,3620,3620,0
20240702,103700,12962660,3620,3620,3620,3620,1
20240702,103600,12959040,3580,3580,3580,3580,0
20240702,103500,12959040,3580,3580,3580,3580,0
20240702,103400,12959040,3580,3585,3585,3580,199
20240702,103300,12246420,3620,3620,3620,3620,0
20240702,103200,12246420,3620,3620,3620,3620,0
20240702,103100,12246420,3620,3620,3620,3620,1
20240702,103000,12242800,3580,3590,3590,3580,210
20240702,102900,11490940,3600,3600,3600,3600,0
20240702,102800,11490940,3600,3600,3600,3600,1064
20240702,102700,7660540,3600,3605,3605,3595,280
20240702,102600,6652540,3620,3620,3620,3620,0
20240702,102500,6652540,3620,3620,3620,3620,0
20240702,102400,6652540,3620,3620,3620,3620,0
20240702,102300,6652540,3620,3620,3620,3620,0
20240702,102200,6652540,3620,3620,3620,3620,0
20240702,102100,6652540,3620,3620,3620,3620,0
20240702,102000,6652540,3620,3620,3620,3620,0
20240702,101900,6652540,3620,3620,3620,3620,1
20240702,101800,6648920,3610,3620,3620,3610,134
20240702,101700,6164505,3625,3625,3625,3625,0
20240702,101600,6164505,3625,3625,3625,3625,0
20240702,101500,6164505,3625,3625,3625,3625,0
20240702,101400,6164505,3625,3625,3625,3625,0
20240702,101300,6164505,3625,3625,3625,3625,5
20240702,101200,6146380,3635,3635,3635,3635,0
20240702,101100,6146380,3635,3635,3635,3635,4
20240702,101000,6131840,3635,3635,3635,3635,0
20240702,100900,6131840,3635,3635,3635,3635,0
20240702,100800,6131840,3635,3635,3635,3635,0
20240702,100700,6131840,3635,3635,3635,3635,0
20240702,100600,6131840,3635,3635,3635,3635,0
20240702,100500,6131840,3635,3635,3635,3635,0
20240702,100400,6131840,3635,3635,3635,3635,0
20240702,100300,6131840,3635,3635,3635,3635,0
20240702,100200,6131840,3635,3635,3635,3635,0
20240702,100100,6131840,3635,3635,3635,3635,0
20240702,100000,6131840,3635,3635,3635,3635,0
20240702,095900,6131840,3635,3625,3635,3625,3
20240702,095800,6120945,3625,3625,3625,3625,0
20240702,095700,6120945,3625,3625,3625,3625,1
20240702,095600,6117320,3615,3620,3620,3615,153
20240702,095500,5564190,3625,3630,3630,3625,8
20240702,095400,5535170,3635,3645,3645,3635,66
20240702,095300,5294675,3650,3650,3650,3650,0
20240702,095200,5294675,3650,3680,3680,3645,1040
20240702,095100,1498510,3685,3685,3685,3685,0
20240702,095000,1498510,3685,3700,3700,3685,4
20240702,094900,1483740,3705,3705,3705,3705,0
20240702,094800,1483740,3705,3705,3705,3705,0
20240702,094700,1483740,3705,3705,3705,3705,0
20240702,094600,1483740,3705,3705,3705,3705,0
20240702,094500,1483740,3705,3705,3705,3705,1
20240702,094400,1480035,3660,3655,3705,3655,67
20240702,094300,1234775,3655,3655,3655,3655,10
20240702,094200,1198225,3645,3645,3645,3645,25
20240702,094100,1107100,3705,3705,3705,3705,0
20240702,094000,1107100,3705,3705,3705,3705,0
20240702,093900,1107100,3705,3705,3705,3705,2
20240702,093800,1099690,3705,3705,3705,3705,0
20240702,093700,1099690,3705,3705,3705,3705,201
20240702,093600,354985,3705,3705,3705,3705,0
20240702,093500,354985,3705,3705,3705,3705,12
20240702,093400,310525,3705,3705,3705,3675,46
20240702,093300,140930,3690,3705,3705,3690,6
20240702,093200,118760,3710,3710,3710,3710,0
20240702,093100,118760,3710,3710,3710,3710,0
20240702,093000,118760,3710,3710,3710,3710,0
20240702,092900,118760,3710,3710,3710,3710,0
20240702,092800,118760,3710,3710,3710,3710,0
20240702,092700,118760,3710,3710,3710,3710,0
20240702,092600,118760,3710,3710,3710,3710,0
20240702,092500,118760,3710,3710,3710,3710,0
20240702,092400,118760,3710,3710,3710,3710,0
20240702,092300,118760,3710,3710,3710,3710,0
20240702,092200,118760,3710,3710,3710,3710,0
20240702,092100,118760,3710,3710,3710,3710,0
20240702,092000,118760,3710,3710,3710,3710,0
20240702,091900,118760,3710,3710,3710,3710,0
20240702,091800,118760,3710,3710,3710,3710,0
20240702,091700,118760,3710,3710,3710,3710,0
20240702,091600,118760,3710,3710,3710,3710,0
20240702,091500,118760,3710,3710,3710,3695,6
20240702,091400,96560,3700,3700,3700,3700,0
20240702,091300,96560,3700,3705,3705,3700,8
20240702,091200,66940,3710,3710,3710,3710,0
20240702,091100,66940,3710,3710,3710,3710,0
20240702,091000,66940,3710,3710,3710,3710,0
20240702,090900,66940,3710,3710,3710,3710,0
20240702,090800,66940,3710,3720,3720,3710,9
20240702,090700,33520,3720,3730,3730,3720,6
20240702,090600,11175,3720,3720,3720,3720,0
20240702,090500,11175,3720,3720,3720,3720,0
20240702,090400,11175,3720,3720,3720,3720,0
20240702,090300,11175,3720,3720,3720,3720,0
20240702,090200,11175,3720,3725,3725,3720,2
20240702,090100,3730,3730,3730,3730,3730,0
20240702,090000,3730,3730,3730,3730,3730,1