KissMeData/153460/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,203400,2949920,7020,7020,7020,7020,101
20240702,203300,2949920,7020,7020,7020,7020,0
20240702,203200,2949920,7020,7020,7020,7020,0
20240702,203100,2949920,7020,7020,7020,7020,0
20240702,203000,2949920,7020,7020,7020,7020,0
20240702,202900,2949920,7020,7020,7020,7020,0
20240702,202800,2949920,7020,7020,7020,7020,0
20240702,202700,2949920,7020,7020,7020,7020,0
20240702,202600,2949920,7020,7020,7020,7020,0
20240702,202500,2949920,7020,7020,7020,7020,0
20240702,202400,2949920,7020,7020,7020,7020,0
20240702,202300,2949920,7020,7020,7020,7020,0
20240702,202200,2949920,7020,7020,7020,7020,0
20240702,202100,2949920,7020,7020,7020,7020,0
20240702,202000,2949920,7020,7020,7020,7020,0
20240702,201900,2949920,7020,7020,7020,7020,0
20240702,201800,2949920,7020,7020,7020,7020,0
20240702,201700,2949920,7020,7020,7020,7020,0
20240702,201600,2949920,7020,7020,7020,7020,0
20240702,201500,2949920,7020,7020,7020,7020,0
20240702,201400,2949920,7020,7020,7020,7020,0
20240702,201300,2949920,7020,7020,7020,7020,0
20240702,201200,2949920,7020,7020,7020,7020,0
20240702,201100,2949920,7020,7020,7020,7020,0
20240702,201000,2949920,7020,7020,7020,7020,0
20240702,200900,2949920,7020,7020,7020,7020,0
20240702,200800,2949920,7020,7020,7020,7020,0
20240702,200700,2949920,7020,7020,7020,7020,0
20240702,200600,2949920,7020,7020,7020,7020,0
20240702,200500,2949920,7020,7020,7020,7020,0
20240702,200400,2949920,7020,7020,7020,7020,101
20240702,200300,2949920,7020,7020,7020,7020,0
20240702,200200,2949920,7020,7020,7020,7020,0
20240702,200100,2949920,7020,7020,7020,7020,0
20240702,200000,2949920,7020,7020,7020,7020,0
20240702,195900,2949920,7020,7020,7020,7020,0
20240702,195800,2949920,7020,7020,7020,7020,0
20240702,195700,2949920,7020,7020,7020,7020,0
20240702,195600,2949920,7020,7020,7020,7020,0
20240702,195500,2949920,7020,7020,7020,7020,0
20240702,195400,2949920,7020,7020,7020,7020,0
20240702,195300,2949920,7020,7020,7020,7020,0
20240702,195200,2949920,7020,7020,7020,7020,0
20240702,195100,2949920,7020,7020,7020,7020,0
20240702,195000,2949920,7020,7020,7020,7020,0
20240702,194900,2949920,7020,7020,7020,7020,0
20240702,194800,2949920,7020,7020,7020,7020,0
20240702,194700,2949920,7020,7020,7020,7020,0
20240702,194600,2949920,7020,7020,7020,7020,0
20240702,194500,2949920,7020,7020,7020,7020,0
20240702,194400,2949920,7020,7020,7020,7020,0
20240702,194300,2949920,7020,7020,7020,7020,0
20240702,194200,2949920,7020,7020,7020,7020,0
20240702,194100,2949920,7020,7020,7020,7020,0
20240702,194000,2949920,7020,7020,7020,7020,0
20240702,193900,2949920,7020,7020,7020,7020,0
20240702,193800,2949920,7020,7020,7020,7020,0
20240702,193700,2949920,7020,7020,7020,7020,0
20240702,193600,2949920,7020,7020,7020,7020,0
20240702,193500,2949920,7020,7020,7020,7020,0
20240702,193400,2949920,7020,7020,7020,7020,101
20240702,193300,2949920,7020,7020,7020,7020,0
20240702,193200,2949920,7020,7020,7020,7020,0
20240702,193100,2949920,7020,7020,7020,7020,0
20240702,193000,2949920,7020,7020,7020,7020,0
20240702,192900,2949920,7020,7020,7020,7020,0
20240702,192800,2949920,7020,7020,7020,7020,0
20240702,192700,2949920,7020,7020,7020,7020,0
20240702,192600,2949920,7020,7020,7020,7020,0
20240702,192500,2949920,7020,7020,7020,7020,0
20240702,192400,2949920,7020,7020,7020,7020,0
20240702,192300,2949920,7020,7020,7020,7020,0
20240702,192200,2949920,7020,7020,7020,7020,0
20240702,192100,2949920,7020,7020,7020,7020,0
20240702,192000,2949920,7020,7020,7020,7020,0
20240702,191900,2949920,7020,7020,7020,7020,0
20240702,191800,2949920,7020,7020,7020,7020,0
20240702,191700,2949920,7020,7020,7020,7020,0
20240702,191600,2949920,7020,7020,7020,7020,0
20240702,191500,2949920,7020,7020,7020,7020,0
20240702,191400,2949920,7020,7020,7020,7020,0
20240702,191300,2949920,7020,7020,7020,7020,0
20240702,191200,2949920,7020,7020,7020,7020,0
20240702,191100,2949920,7020,7020,7020,7020,0
20240702,191000,2949920,7020,7020,7020,7020,0
20240702,190900,2949920,7020,7020,7020,7020,0
20240702,190800,2949920,7020,7020,7020,7020,0
20240702,190700,2949920,7020,7020,7020,7020,0
20240702,190600,2949920,7020,7020,7020,7020,0
20240702,190500,2949920,7020,7020,7020,7020,0
20240702,190400,2949920,7020,7020,7020,7020,101
20240702,190300,2949920,7020,7020,7020,7020,0
20240702,190200,2949920,7020,7020,7020,7020,0
20240702,190100,2949920,7020,7020,7020,7020,0
20240702,190000,2949920,7020,7020,7020,7020,0
20240702,185900,2949920,7020,7020,7020,7020,0
20240702,185800,2949920,7020,7020,7020,7020,0
20240702,185700,2949920,7020,7020,7020,7020,0
20240702,185600,2949920,7020,7020,7020,7020,0
20240702,185500,2949920,7020,7020,7020,7020,0
20240702,185400,2949920,7020,7020,7020,7020,0
20240702,185300,2949920,7020,7020,7020,7020,0
20240702,185200,2949920,7020,7020,7020,7020,0
20240702,185100,2949920,7020,7020,7020,7020,0
20240702,185000,2949920,7020,7020,7020,7020,0
20240702,184900,2949920,7020,7020,7020,7020,0
20240702,184800,2949920,7020,7020,7020,7020,0
20240702,184700,2949920,7020,7020,7020,7020,0
20240702,184600,2949920,7020,7020,7020,7020,0
20240702,184500,2949920,7020,7020,7020,7020,0
20240702,184400,2949920,7020,7020,7020,7020,0
20240702,184300,2949920,7020,7020,7020,7020,0
20240702,184200,2949920,7020,7020,7020,7020,0
20240702,184100,2949920,7020,7020,7020,7020,0
20240702,184000,2949920,7020,7020,7020,7020,0
20240702,183900,2949920,7020,7020,7020,7020,0
20240702,183800,2949920,7020,7020,7020,7020,0
20240702,183700,2949920,7020,7020,7020,7020,0
20240702,183600,2949920,7020,7020,7020,7020,0
20240702,183500,2949920,7020,7020,7020,7020,0
20240702,183400,2949920,7020,7020,7020,7020,101
20240702,183300,2949920,7020,7020,7020,7020,0
20240702,183200,2949920,7020,7020,7020,7020,0
20240702,183100,2949920,7020,7020,7020,7020,0
20240702,183000,2949920,7020,7020,7020,7020,0
20240702,182900,2949920,7020,7020,7020,7020,0
20240702,182800,2949920,7020,7020,7020,7020,0
20240702,182700,2949920,7020,7020,7020,7020,0
20240702,182600,2949920,7020,7020,7020,7020,0
20240702,182500,2949920,7020,7020,7020,7020,0
20240702,182400,2949920,7020,7020,7020,7020,0
20240702,182300,2949920,7020,7020,7020,7020,0
20240702,182200,2949920,7020,7020,7020,7020,0
20240702,182100,2949920,7020,7020,7020,7020,0
20240702,182000,2949920,7020,7020,7020,7020,0
20240702,181900,2949920,7020,7020,7020,7020,0
20240702,181800,2949920,7020,7020,7020,7020,0
20240702,181700,2949920,7020,7020,7020,7020,0
20240702,181600,2949920,7020,7020,7020,7020,0
20240702,181500,2949920,7020,7020,7020,7020,0
20240702,181400,2949920,7020,7020,7020,7020,0
20240702,181300,2949920,7020,7020,7020,7020,0
20240702,181200,2949920,7020,7020,7020,7020,0
20240702,181100,2949920,7020,7020,7020,7020,0
20240702,181000,2949920,7020,7020,7020,7020,0
20240702,180900,2949920,7020,7020,7020,7020,0
20240702,180800,2949920,7020,7020,7020,7020,0
20240702,180700,2949920,7020,7020,7020,7020,0
20240702,180600,2949920,7020,7020,7020,7020,0
20240702,180500,2949920,7020,7020,7020,7020,0
20240702,180400,2949920,7020,7020,7020,7020,101
20240702,180300,2949920,7020,7020,7020,7020,0
20240702,180200,2949920,7020,7020,7020,7020,0
20240702,180100,2949920,7020,7020,7020,7020,0
20240702,180000,2949920,7020,7020,7020,7020,0
20240702,175900,2949920,7020,7020,7020,7020,0
20240702,175800,2949920,7020,7020,7020,7020,0
20240702,175700,2949920,7020,7020,7020,7020,0
20240702,175600,2949920,7020,7020,7020,7020,0
20240702,175500,2949920,7020,7020,7020,7020,0
20240702,175400,2949920,7020,7020,7020,7020,0
20240702,175300,2949920,7020,7020,7020,7020,0
20240702,175200,2949920,7020,7020,7020,7020,0
20240702,175100,2949920,7020,7020,7020,7020,0
20240702,175000,2949920,7020,7020,7020,7020,0
20240702,174900,2949920,7020,7020,7020,7020,0
20240702,174800,2949920,7020,7020,7020,7020,0
20240702,174700,2949920,7020,7020,7020,7020,0
20240702,174600,2949920,7020,7020,7020,7020,0
20240702,174500,2949920,7020,7020,7020,7020,0
20240702,174400,2949920,7020,7020,7020,7020,0
20240702,174300,2949920,7020,7020,7020,7020,0
20240702,174200,2949920,7020,7020,7020,7020,0
20240702,174100,2949920,7020,7020,7020,7020,0
20240702,174000,2949920,7020,7020,7020,7020,0
20240702,173900,2949920,7020,7020,7020,7020,0
20240702,173800,2949920,7020,7020,7020,7020,0
20240702,173700,2949920,7020,7020,7020,7020,0
20240702,173600,2949920,7020,7020,7020,7020,0
20240702,173500,2949920,7020,7020,7020,7020,0
20240702,173400,2949920,7020,7020,7020,7020,101
20240702,173300,2949920,7020,7020,7020,7020,0
20240702,173200,2949920,7020,7020,7020,7020,0
20240702,173100,2949920,7020,7020,7020,7020,0
20240702,173000,2949920,7020,7020,7020,7020,0
20240702,172900,2949920,7020,7020,7020,7020,0
20240702,172800,2949920,7020,7020,7020,7020,0
20240702,172700,2949920,7020,7020,7020,7020,0
20240702,172600,2949920,7020,7020,7020,7020,0
20240702,172500,2949920,7020,7020,7020,7020,0
20240702,172400,2949920,7020,7020,7020,7020,0
20240702,172300,2949920,7020,7020,7020,7020,0
20240702,172200,2949920,7020,7020,7020,7020,0
20240702,172100,2949920,7020,7020,7020,7020,0
20240702,172000,2949920,7020,7020,7020,7020,0
20240702,171900,2949920,7020,7020,7020,7020,0
20240702,171800,2949920,7020,7020,7020,7020,0
20240702,171700,2949920,7020,7020,7020,7020,0
20240702,171600,2949920,7020,7020,7020,7020,0
20240702,171500,2949920,7020,7020,7020,7020,0
20240702,171400,2949920,7020,7020,7020,7020,0
20240702,171300,2949920,7020,7020,7020,7020,0
20240702,171200,2949920,7020,7020,7020,7020,0
20240702,171100,2949920,7020,7020,7020,7020,0
20240702,171000,2949920,7020,7020,7020,7020,0
20240702,170900,2949920,7020,7020,7020,7020,0
20240702,170800,2949920,7020,7020,7020,7020,0
20240702,170700,2949920,7020,7020,7020,7020,0
20240702,170600,2949920,7020,7020,7020,7020,0
20240702,170500,2949920,7020,7020,7020,7020,0
20240702,170400,2949920,7020,7020,7020,7020,101
20240702,170300,2949920,7020,7020,7020,7020,0
20240702,170200,2949920,7020,7020,7020,7020,0
20240702,170100,2949920,7020,7020,7020,7020,0
20240702,170000,2949920,7020,7020,7020,7020,0
20240702,165900,2949920,7020,7020,7020,7020,0
20240702,165800,2949920,7020,7020,7020,7020,0
20240702,165700,2949920,7020,7020,7020,7020,0
20240702,165600,2949920,7020,7020,7020,7020,0
20240702,165500,2949920,7020,7020,7020,7020,0
20240702,165400,2949920,7020,7020,7020,7020,0
20240702,165300,2949920,7020,7020,7020,7020,0
20240702,165200,2949920,7020,7020,7020,7020,0
20240702,165100,2949920,7020,7020,7020,7020,0
20240702,165000,2949920,7020,7020,7020,7020,0
20240702,164900,2949920,7020,7020,7020,7020,0
20240702,164800,2949920,7020,7020,7020,7020,0
20240702,164700,2949920,7020,7020,7020,7020,0
20240702,164600,2949920,7020,7020,7020,7020,0
20240702,164500,2949920,7020,7020,7020,7020,0
20240702,164400,2949920,7020,7020,7020,7020,0
20240702,164300,2949920,7020,7020,7020,7020,0
20240702,164200,2949920,7020,7020,7020,7020,0
20240702,164100,2949920,7020,7020,7020,7020,0
20240702,164000,2949920,7020,7020,7020,7020,0
20240702,163900,2949920,7020,7020,7020,7020,0
20240702,163800,2949920,7020,7020,7020,7020,0
20240702,163700,2949920,7020,7020,7020,7020,0
20240702,163600,2949920,7020,7020,7020,7020,0
20240702,163500,2949920,7020,7020,7020,7020,0
20240702,163400,2949920,7020,7020,7020,7020,101
20240702,163300,2949920,7020,7020,7020,7020,0
20240702,163200,2949920,7020,7020,7020,7020,0
20240702,163100,2949920,7020,7020,7020,7020,0
20240702,163000,2949920,7020,7020,7020,7020,0
20240702,162900,2949920,7020,7020,7020,7020,0
20240702,162800,2949920,7020,7020,7020,7020,0
20240702,162700,2949920,7020,7020,7020,7020,0
20240702,162600,2949920,7020,7020,7020,7020,0
20240702,162500,2949920,7020,7020,7020,7020,0
20240702,162400,2949920,7020,7020,7020,7020,0
20240702,162300,2949920,7020,7020,7020,7020,0
20240702,162200,2949920,7020,7020,7020,7020,0
20240702,162100,2949920,7020,7020,7020,7020,0
20240702,162000,2949920,7020,7020,7020,7020,0
20240702,161900,2949920,7020,7020,7020,7020,0
20240702,161800,2949920,7020,7020,7020,7020,0
20240702,161700,2949920,7020,7020,7020,7020,0
20240702,161600,2949920,7020,7020,7020,7020,0
20240702,161500,2949920,7020,7020,7020,7020,0
20240702,161400,2949920,7020,7020,7020,7020,0
20240702,161300,2949920,7020,7020,7020,7020,0
20240702,161200,2949920,7020,7020,7020,7020,0
20240702,161100,2949920,7020,7020,7020,7020,0
20240702,161000,2949920,7020,7020,7020,7020,0
20240702,160900,2949920,7020,7020,7020,7020,0
20240702,160800,2949920,7020,7020,7020,7020,0
20240702,160700,2949920,7020,7020,7020,7020,0
20240702,160600,2949920,7020,7020,7020,7020,0
20240702,160500,2949920,7020,7020,7020,7020,0
20240702,160400,2949920,7020,7020,7020,7020,101
20240702,160300,2949920,7020,7020,7020,7020,0
20240702,160200,2949920,7020,7020,7020,7020,0
20240702,160100,2949920,7020,7020,7020,7020,0
20240702,160000,2949920,7020,7020,7020,7020,0
20240702,155900,2949920,7020,7020,7020,7020,0
20240702,155800,2949920,7020,7020,7020,7020,0
20240702,155700,2949920,7020,7020,7020,7020,0
20240702,155600,2949920,7020,7020,7020,7020,0
20240702,155500,2949920,7020,7020,7020,7020,0
20240702,155400,2949920,7020,7020,7020,7020,0
20240702,155300,2949920,7020,7020,7020,7020,0
20240702,155200,2949920,7020,7020,7020,7020,0
20240702,155100,2949920,7020,7020,7020,7020,0
20240702,155000,2949920,7020,7020,7020,7020,0
20240702,154900,2949920,7020,7020,7020,7020,0
20240702,154800,2949920,7020,7020,7020,7020,0
20240702,154700,2949920,7020,7020,7020,7020,0
20240702,154600,2949920,7020,7020,7020,7020,0
20240702,154500,2949920,7020,7020,7020,7020,0
20240702,154400,2949920,7020,7020,7020,7020,0
20240702,154300,2949920,7020,7020,7020,7020,0
20240702,154200,2949920,7020,7020,7020,7020,0
20240702,154100,2949920,7020,7020,7020,7020,0
20240702,154000,2949920,7020,7020,7020,7020,0
20240702,153900,2949920,7020,7020,7020,7020,0
20240702,153800,2949920,7020,7020,7020,7020,0
20240702,153700,2949920,7020,7020,7020,7020,0
20240702,153600,2949920,7020,7020,7020,7020,0
20240702,153500,2949920,7020,7020,7020,7020,0
20240702,153400,2949920,7020,7020,7020,7020,101
20240702,153300,2949920,7020,7020,7020,7020,0
20240702,153200,2949920,7020,7020,7020,7020,0
20240702,153100,2949920,7020,7020,7020,7020,0
20240702,153000,2949920,7020,7020,7020,7020,101
20240702,152900,2240900,7020,7020,7020,7020,0
20240702,152800,2240900,7020,7020,7020,7020,0
20240702,152700,2240900,7020,7020,7020,7020,0
20240702,152600,2240900,7020,7020,7020,7020,0
20240702,152500,2240900,7020,7020,7020,7020,0
20240702,152400,2240900,7020,7020,7020,7020,0
20240702,152300,2240900,7020,7020,7020,7020,0
20240702,152200,2240900,7020,7020,7020,7020,0
20240702,152100,2240900,7020,7020,7020,7020,0
20240702,152000,2240900,7020,7020,7020,7020,0
20240702,151900,2240900,7020,7020,7020,7020,0
20240702,151800,2240900,7020,7020,7020,7020,0
20240702,151700,2240900,7020,7020,7020,7020,0
20240702,151600,2240900,7020,7020,7020,7020,0
20240702,151500,2240900,7020,7020,7020,7020,0
20240702,151400,2240900,7020,7020,7020,7020,0
20240702,151300,2240900,7020,7020,7020,7020,0
20240702,151200,2240900,7020,7020,7020,7020,0
20240702,151100,2240900,7020,7020,7020,7020,0
20240702,151000,2240900,7020,7020,7020,7020,0
20240702,150900,2240900,7020,7020,7020,7020,0
20240702,150800,2240900,7020,7020,7020,7020,0
20240702,150700,2240900,7020,7020,7020,7020,0
20240702,150600,2240900,7020,7020,7020,7020,0
20240702,150500,2240900,7020,7020,7020,7020,0
20240702,150400,2240900,7020,7020,7020,7020,0
20240702,150300,2240900,7020,7020,7020,7020,0
20240702,150200,2240900,7020,7020,7020,7020,0
20240702,150100,2240900,7020,7020,7020,7020,0
20240702,150000,2240900,7020,7020,7020,7020,0
20240702,145900,2240900,7020,7020,7020,7020,0
20240702,145800,2240900,7020,7020,7020,7020,0
20240702,145700,2240900,7020,7020,7020,7020,0
20240702,145600,2240900,7020,7020,7020,7020,0
20240702,145500,2240900,7020,7020,7020,7020,0
20240702,145400,2240900,7020,7020,7020,7020,0
20240702,145300,2240900,7020,7020,7020,7020,0
20240702,145200,2240900,7020,7020,7020,7020,0
20240702,145100,2240900,7020,7020,7020,7020,0
20240702,145000,2240900,7020,7020,7020,7020,0
20240702,144900,2240900,7020,7020,7020,7020,0
20240702,144800,2240900,7020,7020,7020,7020,0
20240702,144700,2240900,7020,7020,7020,7020,0
20240702,144600,2240900,7020,7020,7020,7020,0
20240702,144500,2240900,7020,7020,7020,7020,0
20240702,144400,2240900,7020,7020,7020,7020,0
20240702,144300,2240900,7020,7020,7020,7020,0
20240702,144200,2240900,7020,7020,7020,7020,0
20240702,144100,2240900,7020,7020,7020,7020,0
20240702,144000,2240900,7020,7020,7020,7020,0
20240702,143900,2240900,7020,7020,7020,7020,0
20240702,143800,2240900,7020,7020,7020,7020,0
20240702,143700,2240900,7020,7020,7020,7020,0
20240702,143600,2240900,7020,7020,7020,7020,0
20240702,143500,2240900,7020,7020,7020,7020,0
20240702,143400,2240900,7020,7020,7020,7020,0
20240702,143300,2240900,7020,7020,7020,7020,0
20240702,143200,2240900,7020,7020,7020,7020,0
20240702,143100,2240900,7020,7020,7020,7020,0
20240702,143000,2240900,7020,7020,7020,7020,0
20240702,142900,2240900,7020,7020,7020,7020,0
20240702,142800,2240900,7020,7020,7020,7020,0
20240702,142700,2240900,7020,7020,7020,7020,0
20240702,142600,2240900,7020,7020,7020,7020,0
20240702,142500,2240900,7020,7020,7020,7020,0
20240702,142400,2240900,7020,7020,7020,7020,0
20240702,142300,2240900,7020,7020,7020,7020,0
20240702,142200,2240900,7020,7020,7020,7020,0
20240702,142100,2240900,7020,7020,7020,7020,0
20240702,142000,2240900,7020,7020,7020,7020,0
20240702,141900,2240900,7020,7020,7020,7020,0
20240702,141800,2240900,7020,7020,7020,7020,0
20240702,141700,2240900,7020,7020,7020,7020,0
20240702,141600,2240900,7020,7020,7020,7020,0
20240702,141500,2240900,7020,7020,7020,7020,0
20240702,141400,2240900,7020,7020,7020,7020,0
20240702,141300,2240900,7020,7020,7020,7020,0
20240702,141200,2240900,7020,7020,7020,7020,0
20240702,141100,2240900,7020,7020,7020,7020,0
20240702,141000,2240900,7020,7020,7020,7020,0
20240702,140900,2240900,7020,7020,7020,7020,0
20240702,140800,2240900,7020,7020,7020,7020,0
20240702,140700,2240900,7020,7020,7020,7020,0
20240702,140600,2240900,7020,7020,7020,7020,0
20240702,140500,2240900,7020,7020,7020,7020,0
20240702,140400,2240900,7020,7020,7020,7020,0
20240702,140300,2240900,7020,7020,7020,7020,0
20240702,140200,2240900,7020,7020,7020,7020,0
20240702,140100,2240900,7020,7020,7020,7020,0
20240702,140000,2240900,7020,7020,7020,7020,0
20240702,135900,2240900,7020,7020,7020,7020,0
20240702,135800,2240900,7020,7020,7020,7020,0
20240702,135700,2240900,7020,7020,7020,7020,0
20240702,135600,2240900,7020,7020,7020,7020,0
20240702,135500,2240900,7020,7020,7020,7020,0
20240702,135400,2240900,7020,7020,7020,7020,0
20240702,135300,2240900,7020,7020,7020,7020,0
20240702,135200,2240900,7020,7020,7020,7020,0
20240702,135100,2240900,7020,7020,7020,7020,0
20240702,135000,2240900,7020,7020,7020,7020,0
20240702,134900,2240900,7020,7020,7020,7020,0
20240702,134800,2240900,7020,7020,7020,7020,0
20240702,134700,2240900,7020,7020,7020,7020,0
20240702,134600,2240900,7020,7020,7020,7020,0
20240702,134500,2240900,7020,7020,7020,7020,0
20240702,134400,2240900,7020,7020,7020,7020,0
20240702,134300,2240900,7020,7020,7020,7020,0
20240702,134200,2240900,7020,7020,7020,7020,0
20240702,134100,2240900,7020,7020,7020,7020,0
20240702,134000,2240900,7020,7020,7020,7020,0
20240702,133900,2240900,7020,7020,7020,7020,0
20240702,133800,2240900,7020,7020,7020,7020,0
20240702,133700,2240900,7020,7020,7020,7020,0
20240702,133600,2240900,7020,7020,7020,7020,0
20240702,133500,2240900,7020,7020,7020,7020,0
20240702,133400,2240900,7020,7020,7020,7020,0
20240702,133300,2240900,7020,7020,7020,7020,0
20240702,133200,2240900,7020,7020,7020,7020,0
20240702,133100,2240900,7020,7020,7020,7020,0
20240702,133000,2240900,7020,7020,7020,7020,0
20240702,132900,2240900,7020,7020,7020,7020,0
20240702,132800,2240900,7020,7020,7020,7020,0
20240702,132700,2240900,7020,7020,7020,7020,0
20240702,132600,2240900,7020,7020,7020,7020,0
20240702,132500,2240900,7020,7020,7020,7020,0
20240702,132400,2240900,7020,7020,7020,7020,44
20240702,132300,1932020,7020,7020,7020,7020,0
20240702,132200,1932020,7020,7000,7020,7000,3
20240702,132100,1911000,7030,7030,7030,7030,0
20240702,132000,1911000,7030,7030,7030,7030,0
20240702,131900,1911000,7030,7030,7030,7030,0
20240702,131800,1911000,7030,7030,7030,7030,0
20240702,131700,1911000,7030,7030,7030,7030,0
20240702,131600,1911000,7030,7030,7030,7030,0
20240702,131500,1911000,7030,7030,7030,7030,0
20240702,131400,1911000,7030,7030,7030,7030,0
20240702,131300,1911000,7030,7030,7030,7030,0
20240702,131200,1911000,7030,7030,7030,7030,0
20240702,131100,1911000,7030,7030,7030,7030,0
20240702,131000,1911000,7030,7030,7030,7030,0
20240702,130900,1911000,7030,7030,7030,7030,0
20240702,130800,1911000,7030,7030,7030,7030,0
20240702,130700,1911000,7030,7030,7030,7030,0
20240702,130600,1911000,7030,7030,7030,7030,0
20240702,130500,1911000,7030,7030,7030,7030,0
20240702,130400,1911000,7030,7030,7030,7030,0
20240702,130300,1911000,7030,7030,7030,7030,0
20240702,130200,1911000,7030,7030,7030,7030,0
20240702,130100,1911000,7030,7030,7030,7030,0
20240702,130000,1911000,7030,7030,7030,7030,0
20240702,125900,1911000,7030,7030,7030,7030,0
20240702,125800,1911000,7030,7030,7030,7030,0
20240702,125700,1911000,7030,7030,7030,7030,0
20240702,125600,1911000,7030,7030,7030,7030,0
20240702,125500,1911000,7030,7030,7030,7030,0
20240702,125400,1911000,7030,7030,7030,7030,0
20240702,125300,1911000,7030,7030,7030,7030,0
20240702,125200,1911000,7030,7030,7030,7030,0
20240702,125100,1911000,7030,7030,7030,7030,0
20240702,125000,1911000,7030,7030,7030,7030,0
20240702,124900,1911000,7030,7030,7030,7030,0
20240702,124800,1911000,7030,7030,7030,7030,0
20240702,124700,1911000,7030,7030,7030,7030,0
20240702,124600,1911000,7030,7030,7030,7030,0
20240702,124500,1911000,7030,7030,7030,7030,0
20240702,124400,1911000,7030,7030,7030,7030,0
20240702,124300,1911000,7030,7030,7030,7030,0
20240702,124200,1911000,7030,7030,7030,7030,0
20240702,124100,1911000,7030,7030,7030,7030,0
20240702,124000,1911000,7030,7030,7030,7030,0
20240702,123900,1911000,7030,7030,7030,7030,0
20240702,123800,1911000,7030,7030,7030,7030,0
20240702,123700,1911000,7030,7030,7030,7030,0
20240702,123600,1911000,7030,7000,7030,7000,8
20240702,123500,1854910,6940,6940,6940,6940,0
20240702,123400,1854910,6940,6940,6940,6940,0
20240702,123300,1854910,6940,6940,6940,6940,0
20240702,123200,1854910,6940,6940,6940,6940,0
20240702,123100,1854910,6940,6940,6940,6940,0
20240702,123000,1854910,6940,6940,6940,6940,0
20240702,122900,1854910,6940,6940,6940,6940,0
20240702,122800,1854910,6940,6940,6940,6940,0
20240702,122700,1854910,6940,6940,6940,6940,0
20240702,122600,1854910,6940,6940,6940,6940,0
20240702,122500,1854910,6940,6940,6940,6940,0
20240702,122400,1854910,6940,6940,6940,6940,0
20240702,122300,1854910,6940,6940,6940,6940,0
20240702,122200,1854910,6940,6940,6940,6940,0
20240702,122100,1854910,6940,6940,6940,6940,0
20240702,122000,1854910,6940,6940,6940,6940,0
20240702,121900,1854910,6940,6940,6940,6940,0
20240702,121800,1854910,6940,6940,6940,6940,0
20240702,121700,1854910,6940,6940,6940,6940,0
20240702,121600,1854910,6940,6940,6940,6940,0
20240702,121500,1854910,6940,6940,6940,6940,0
20240702,121400,1854910,6940,6940,6940,6940,0
20240702,121300,1854910,6940,6940,6940,6940,0
20240702,121200,1854910,6940,6940,6940,6940,0
20240702,121100,1854910,6940,6940,6940,6940,1
20240702,121000,1847970,6940,6940,6940,6940,0
20240702,120900,1847970,6940,6940,6940,6940,0
20240702,120800,1847970,6940,6940,6940,6940,0
20240702,120700,1847970,6940,6940,6940,6940,0
20240702,120600,1847970,6940,6940,6940,6940,0
20240702,120500,1847970,6940,6940,6940,6940,0
20240702,120400,1847970,6940,6940,6940,6940,0
20240702,120300,1847970,6940,6940,6940,6940,0
20240702,120200,1847970,6940,6940,6940,6940,0
20240702,120100,1847970,6940,6940,6940,6940,0
20240702,120000,1847970,6940,6940,6940,6940,0
20240702,115900,1847970,6940,6940,6940,6940,0
20240702,115800,1847970,6940,6940,6940,6940,0
20240702,115700,1847970,6940,6940,6940,6940,0
20240702,115600,1847970,6940,6940,6940,6940,0
20240702,115500,1847970,6940,6940,6940,6940,0
20240702,115400,1847970,6940,6940,6940,6940,0
20240702,115300,1847970,6940,6940,6940,6940,0
20240702,115200,1847970,6940,6940,6940,6940,1
20240702,115100,1841030,7020,7020,7020,7020,0
20240702,115000,1841030,7020,7020,7020,7020,0
20240702,114900,1841030,7020,7020,7020,7020,0
20240702,114800,1841030,7020,7020,7020,7020,0
20240702,114700,1841030,7020,7020,7020,7020,0
20240702,114600,1841030,7020,7020,7020,7020,0
20240702,114500,1841030,7020,7020,7020,7020,0
20240702,114400,1841030,7020,7020,7020,7020,0
20240702,114300,1841030,7020,7020,7020,7020,0
20240702,114200,1841030,7020,7020,7020,7020,0
20240702,114100,1841030,7020,7020,7020,7020,0
20240702,114000,1841030,7020,7020,7020,7020,0
20240702,113900,1841030,7020,7020,7020,7020,0
20240702,113800,1841030,7020,7020,7020,7020,0
20240702,113700,1841030,7020,7020,7020,7020,0
20240702,113600,1841030,7020,6940,7020,6940,7
20240702,113500,1792230,6940,6940,6940,6940,0
20240702,113400,1792230,6940,6940,6940,6940,0
20240702,113300,1792230,6940,6940,6940,6940,0
20240702,113200,1792230,6940,6940,6940,6940,0
20240702,113100,1792230,6940,6940,6940,6940,0
20240702,113000,1792230,6940,6940,6940,6940,0
20240702,112900,1792230,6940,6940,6940,6940,0
20240702,112800,1792230,6940,6940,6940,6940,0
20240702,112700,1792230,6940,6940,6940,6940,0
20240702,112600,1792230,6940,6940,6940,6940,0
20240702,112500,1792230,6940,6940,6940,6940,0
20240702,112400,1792230,6940,6940,6940,6940,0
20240702,112300,1792230,6940,6940,6940,6940,0
20240702,112200,1792230,6940,6940,6940,6940,3
20240702,112100,1771410,7020,6940,7020,6940,3
20240702,112000,1750510,7040,7040,7040,7040,0
20240702,111900,1750510,7040,7040,7040,7040,0
20240702,111800,1750510,7040,7040,7040,7040,0
20240702,111700,1750510,7040,7040,7040,7040,0
20240702,111600,1750510,7040,7040,7040,7040,0
20240702,111500,1750510,7040,7040,7040,7040,0
20240702,111400,1750510,7040,7040,7040,7040,0
20240702,111300,1750510,7040,7040,7040,7040,0
20240702,111200,1750510,7040,7040,7040,7040,0
20240702,111100,1750510,7040,7040,7040,7040,0
20240702,111000,1750510,7040,7040,7040,7040,0
20240702,110900,1750510,7040,7040,7040,7040,0
20240702,110800,1750510,7040,7040,7040,7040,0
20240702,110700,1750510,7040,7040,7040,7040,0
20240702,110600,1750510,7040,7040,7040,7040,0
20240702,110500,1750510,7040,7040,7040,7040,0
20240702,110400,1750510,7040,7040,7040,7040,0
20240702,110300,1750510,7040,7040,7040,7040,0
20240702,110200,1750510,7040,7040,7040,7040,0
20240702,110100,1750510,7040,7040,7040,7040,0
20240702,110000,1750510,7040,7040,7040,7040,0
20240702,105900,1750510,7040,7040,7040,7040,0
20240702,105800,1750510,7040,7040,7040,7040,0
20240702,105700,1750510,7040,7040,7040,7040,0
20240702,105600,1750510,7040,7040,7040,7040,0
20240702,105500,1750510,7040,7040,7040,7040,0
20240702,105400,1750510,7040,7040,7040,7040,0
20240702,105300,1750510,7040,7040,7040,7040,0
20240702,105200,1750510,7040,7040,7040,7040,0
20240702,105100,1750510,7040,7040,7040,7040,0
20240702,105000,1750510,7040,7040,7040,7040,0
20240702,104900,1750510,7040,7040,7040,7040,0
20240702,104800,1750510,7040,7040,7040,7040,0
20240702,104700,1750510,7040,7040,7040,7040,0
20240702,104600,1750510,7040,7040,7040,7040,0
20240702,104500,1750510,7040,7040,7040,7040,0
20240702,104400,1750510,7040,7040,7040,7040,0
20240702,104300,1750510,7040,7040,7040,7040,0
20240702,104200,1750510,7040,7040,7040,7040,0
20240702,104100,1750510,7040,7040,7040,7040,0
20240702,104000,1750510,7040,7040,7040,7040,0
20240702,103900,1750510,7040,7040,7040,7040,0
20240702,103800,1750510,7040,7040,7040,7040,0
20240702,103700,1750510,7040,7040,7040,7040,0
20240702,103600,1750510,7040,7040,7040,7040,0
20240702,103500,1750510,7040,7040,7040,7040,0
20240702,103400,1750510,7040,7040,7040,7040,0
20240702,103300,1750510,7040,7040,7040,7040,0
20240702,103200,1750510,7040,7040,7040,7040,0
20240702,103100,1750510,7040,7040,7040,7040,0
20240702,103000,1750510,7040,7040,7040,7040,0
20240702,102900,1750510,7040,7040,7040,7040,0
20240702,102800,1750510,7040,7040,7040,7040,0
20240702,102700,1750510,7040,7040,7040,7040,0
20240702,102600,1750510,7040,7040,7040,7040,0
20240702,102500,1750510,7040,7040,7040,7040,0
20240702,102400,1750510,7040,7040,7040,7040,0
20240702,102300,1750510,7040,7040,7040,7040,0
20240702,102200,1750510,7040,7040,7040,7040,0
20240702,102100,1750510,7040,6930,7040,6930,6
20240702,102000,1708620,6930,6930,6930,6930,0
20240702,101900,1708620,6930,6930,6930,6930,0
20240702,101800,1708620,6930,6930,6930,6930,0
20240702,101700,1708620,6930,6930,6930,6930,0
20240702,101600,1708620,6930,6930,6930,6930,0
20240702,101500,1708620,6930,6930,6930,6930,0
20240702,101400,1708620,6930,6930,6930,6930,0
20240702,101300,1708620,6930,6930,6930,6930,66
20240702,101200,1251240,6930,6930,6930,6930,0
20240702,101100,1251240,6930,7040,7040,6930,139
20240702,101000,280520,7050,7050,7050,7050,0
20240702,100900,280520,7050,7050,7050,7050,0
20240702,100800,280520,7050,7050,7050,7050,0
20240702,100700,280520,7050,7050,7050,7050,0
20240702,100600,280520,7050,7050,7050,7050,0
20240702,100500,280520,7050,7050,7050,7050,0
20240702,100400,280520,7050,7050,7050,7050,0
20240702,100300,280520,7050,7050,7050,7050,0
20240702,100200,280520,7050,7050,7050,7050,0
20240702,100100,280520,7050,7050,7050,7050,0
20240702,100000,280520,7050,7050,7050,7050,0
20240702,095900,280520,7050,7050,7050,7050,0
20240702,095800,280520,7050,7050,7050,7050,0
20240702,095700,280520,7050,7050,7050,7050,0
20240702,095600,280520,7050,7050,7050,7050,0
20240702,095500,280520,7050,7050,7050,7050,0
20240702,095400,280520,7050,7050,7050,7050,0
20240702,095300,280520,7050,7050,7050,7050,0
20240702,095200,280520,7050,7050,7050,7050,0
20240702,095100,280520,7050,7050,7050,7050,0
20240702,095000,280520,7050,7050,7050,7050,0
20240702,094900,280520,7050,7050,7050,7050,0
20240702,094800,280520,7050,7050,7050,7050,0
20240702,094700,280520,7050,7050,7050,7050,0
20240702,094600,280520,7050,7050,7050,7050,0
20240702,094500,280520,7050,7050,7050,7050,0
20240702,094400,280520,7050,7050,7050,7050,0
20240702,094300,280520,7050,7050,7050,7050,0
20240702,094200,280520,7050,7050,7050,7050,0
20240702,094100,280520,7050,6980,7050,6980,24
20240702,094000,112380,6980,6980,6980,6980,0
20240702,093900,112380,6980,6980,6980,6980,2
20240702,093800,98420,7030,7030,7030,7030,0
20240702,093700,98420,7030,7030,7030,7030,0
20240702,093600,98420,7030,7030,7030,7030,0
20240702,093500,98420,7030,7030,7030,7030,0
20240702,093400,98420,7030,7030,7030,7030,0
20240702,093300,98420,7030,7030,7030,7030,0
20240702,093200,98420,7030,7030,7030,7030,0
20240702,093100,98420,7030,7030,7030,7030,0
20240702,093000,98420,7030,7030,7030,7030,0
20240702,092900,98420,7030,7030,7030,7030,0
20240702,092800,98420,7030,7030,7030,7030,0
20240702,092700,98420,7030,7030,7030,7030,0
20240702,092600,98420,7030,7030,7030,7030,0
20240702,092500,98420,7030,7030,7030,7030,0
20240702,092400,98420,7030,7030,7030,7030,0
20240702,092300,98420,7030,7030,7030,7030,0
20240702,092200,98420,7030,7030,7030,7030,0
20240702,092100,98420,7030,7030,7030,7030,0
20240702,092000,98420,7030,7030,7030,7030,0
20240702,091900,98420,7030,7030,7030,7030,0
20240702,091800,98420,7030,7030,7030,7030,0
20240702,091700,98420,7030,7030,7030,7030,0
20240702,091600,98420,7030,7030,7030,7030,0
20240702,091500,98420,7030,7030,7030,7030,14
20240702,091400,0,7030,7030,7030,7030,0
20240702,091300,0,7030,7030,7030,7030,0
20240702,091200,0,7030,7030,7030,7030,0
20240702,091100,0,7030,7030,7030,7030,0
20240702,091000,0,7030,7030,7030,7030,0
20240702,090900,0,7030,7030,7030,7030,0
20240702,090800,0,7030,7030,7030,7030,0
20240702,090700,0,7030,7030,7030,7030,0
20240702,090600,0,7030,7030,7030,7030,0
20240702,090500,0,7030,7030,7030,7030,0
20240702,090400,0,7030,7030,7030,7030,0
20240702,090300,0,7030,7030,7030,7030,0
20240702,090200,0,7030,7030,7030,7030,0
20240702,090100,0,7030,7030,7030,7030,0
20240702,090000,0,7030,7030,7030,7030,0