KissMeData/080010/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,195900,53738230,5740,5740,5740,5740,33
20240701,195800,53738230,5740,5740,5740,5740,0
20240701,195700,53738230,5740,5740,5740,5740,0
20240701,195600,53738230,5740,5740,5740,5740,0
20240701,195500,53738230,5740,5740,5740,5740,0
20240701,195400,53738230,5740,5740,5740,5740,0
20240701,195300,53738230,5740,5740,5740,5740,0
20240701,195200,53738230,5740,5740,5740,5740,0
20240701,195100,53738230,5740,5740,5740,5740,0
20240701,195000,53738230,5740,5740,5740,5740,0
20240701,194900,53738230,5740,5740,5740,5740,0
20240701,194800,53738230,5740,5740,5740,5740,0
20240701,194700,53738230,5740,5740,5740,5740,0
20240701,194600,53738230,5740,5740,5740,5740,0
20240701,194500,53738230,5740,5740,5740,5740,0
20240701,194400,53738230,5740,5740,5740,5740,0
20240701,194300,53738230,5740,5740,5740,5740,0
20240701,194200,53738230,5740,5740,5740,5740,0
20240701,194100,53738230,5740,5740,5740,5740,0
20240701,194000,53738230,5740,5740,5740,5740,0
20240701,193900,53738230,5740,5740,5740,5740,0
20240701,193800,53738230,5740,5740,5740,5740,0
20240701,193700,53738230,5740,5740,5740,5740,0
20240701,193600,53738230,5740,5740,5740,5740,0
20240701,193500,53738230,5740,5740,5740,5740,0
20240701,193400,53738230,5740,5740,5740,5740,0
20240701,193300,53738230,5740,5740,5740,5740,0
20240701,193200,53738230,5740,5740,5740,5740,0
20240701,193100,53738230,5740,5740,5740,5740,0
20240701,193000,53738230,5740,5740,5740,5740,0
20240701,192900,53738230,5740,5740,5740,5740,33
20240701,192800,53738230,5740,5740,5740,5740,0
20240701,192700,53738230,5740,5740,5740,5740,0
20240701,192600,53738230,5740,5740,5740,5740,0
20240701,192500,53738230,5740,5740,5740,5740,0
20240701,192400,53738230,5740,5740,5740,5740,0
20240701,192300,53738230,5740,5740,5740,5740,0
20240701,192200,53738230,5740,5740,5740,5740,0
20240701,192100,53738230,5740,5740,5740,5740,0
20240701,192000,53738230,5740,5740,5740,5740,0
20240701,191900,53738230,5740,5740,5740,5740,0
20240701,191800,53738230,5740,5740,5740,5740,0
20240701,191700,53738230,5740,5740,5740,5740,0
20240701,191600,53738230,5740,5740,5740,5740,0
20240701,191500,53738230,5740,5740,5740,5740,0
20240701,191400,53738230,5740,5740,5740,5740,0
20240701,191300,53738230,5740,5740,5740,5740,0
20240701,191200,53738230,5740,5740,5740,5740,0
20240701,191100,53738230,5740,5740,5740,5740,0
20240701,191000,53738230,5740,5740,5740,5740,0
20240701,190900,53738230,5740,5740,5740,5740,0
20240701,190800,53738230,5740,5740,5740,5740,0
20240701,190700,53738230,5740,5740,5740,5740,0
20240701,190600,53738230,5740,5740,5740,5740,0
20240701,190500,53738230,5740,5740,5740,5740,0
20240701,190400,53738230,5740,5740,5740,5740,0
20240701,190300,53738230,5740,5740,5740,5740,0
20240701,190200,53738230,5740,5740,5740,5740,0
20240701,190100,53738230,5740,5740,5740,5740,0
20240701,190000,53738230,5740,5740,5740,5740,0
20240701,185900,53738230,5740,5740,5740,5740,33
20240701,185800,53738230,5740,5740,5740,5740,0
20240701,185700,53738230,5740,5740,5740,5740,0
20240701,185600,53738230,5740,5740,5740,5740,0
20240701,185500,53738230,5740,5740,5740,5740,0
20240701,185400,53738230,5740,5740,5740,5740,0
20240701,185300,53738230,5740,5740,5740,5740,0
20240701,185200,53738230,5740,5740,5740,5740,0
20240701,185100,53738230,5740,5740,5740,5740,0
20240701,185000,53738230,5740,5740,5740,5740,0
20240701,184900,53738230,5740,5740,5740,5740,0
20240701,184800,53738230,5740,5740,5740,5740,0
20240701,184700,53738230,5740,5740,5740,5740,0
20240701,184600,53738230,5740,5740,5740,5740,0
20240701,184500,53738230,5740,5740,5740,5740,0
20240701,184400,53738230,5740,5740,5740,5740,0
20240701,184300,53738230,5740,5740,5740,5740,0
20240701,184200,53738230,5740,5740,5740,5740,0
20240701,184100,53738230,5740,5740,5740,5740,0
20240701,184000,53738230,5740,5740,5740,5740,0
20240701,183900,53738230,5740,5740,5740,5740,0
20240701,183800,53738230,5740,5740,5740,5740,0
20240701,183700,53738230,5740,5740,5740,5740,0
20240701,183600,53738230,5740,5740,5740,5740,0
20240701,183500,53738230,5740,5740,5740,5740,0
20240701,183400,53738230,5740,5740,5740,5740,0
20240701,183300,53738230,5740,5740,5740,5740,0
20240701,183200,53738230,5740,5740,5740,5740,0
20240701,183100,53738230,5740,5740,5740,5740,0
20240701,183000,53738230,5740,5740,5740,5740,0
20240701,182900,53738230,5740,5740,5740,5740,33
20240701,182800,53738230,5740,5740,5740,5740,0
20240701,182700,53738230,5740,5740,5740,5740,0
20240701,182600,53738230,5740,5740,5740,5740,0
20240701,182500,53738230,5740,5740,5740,5740,0
20240701,182400,53738230,5740,5740,5740,5740,0
20240701,182300,53738230,5740,5740,5740,5740,0
20240701,182200,53738230,5740,5740,5740,5740,0
20240701,182100,53738230,5740,5740,5740,5740,0
20240701,182000,53738230,5740,5740,5740,5740,0
20240701,181900,53738230,5740,5740,5740,5740,0
20240701,181800,53738230,5740,5740,5740,5740,0
20240701,181700,53738230,5740,5740,5740,5740,0
20240701,181600,53738230,5740,5740,5740,5740,0
20240701,181500,53738230,5740,5740,5740,5740,0
20240701,181400,53738230,5740,5740,5740,5740,0
20240701,181300,53738230,5740,5740,5740,5740,0
20240701,181200,53738230,5740,5740,5740,5740,0
20240701,181100,53738230,5740,5740,5740,5740,0
20240701,181000,53738230,5740,5740,5740,5740,0
20240701,180900,53738230,5740,5740,5740,5740,0
20240701,180800,53738230,5740,5740,5740,5740,0
20240701,180700,53738230,5740,5740,5740,5740,0
20240701,180600,53738230,5740,5740,5740,5740,0
20240701,180500,53738230,5740,5740,5740,5740,0
20240701,180400,53738230,5740,5740,5740,5740,0
20240701,180300,53738230,5740,5740,5740,5740,0
20240701,180200,53738230,5740,5740,5740,5740,0
20240701,180100,53738230,5740,5740,5740,5740,0
20240701,180000,53738230,5740,5740,5740,5740,0
20240701,175900,53738230,5740,5740,5740,5740,33
20240701,175800,53738230,5740,5740,5740,5740,0
20240701,175700,53738230,5740,5740,5740,5740,0
20240701,175600,53738230,5740,5740,5740,5740,0
20240701,175500,53738230,5740,5740,5740,5740,0
20240701,175400,53738230,5740,5740,5740,5740,0
20240701,175300,53738230,5740,5740,5740,5740,0
20240701,175200,53738230,5740,5740,5740,5740,0
20240701,175100,53738230,5740,5740,5740,5740,0
20240701,175000,53738230,5740,5740,5740,5740,0
20240701,174900,53738230,5740,5740,5740,5740,0
20240701,174800,53738230,5740,5740,5740,5740,0
20240701,174700,53738230,5740,5740,5740,5740,0
20240701,174600,53738230,5740,5740,5740,5740,0
20240701,174500,53738230,5740,5740,5740,5740,0
20240701,174400,53738230,5740,5740,5740,5740,0
20240701,174300,53738230,5740,5740,5740,5740,0
20240701,174200,53738230,5740,5740,5740,5740,0
20240701,174100,53738230,5740,5740,5740,5740,0
20240701,174000,53738230,5740,5740,5740,5740,0
20240701,173900,53738230,5740,5740,5740,5740,0
20240701,173800,53738230,5740,5740,5740,5740,0
20240701,173700,53738230,5740,5740,5740,5740,0
20240701,173600,53738230,5740,5740,5740,5740,0
20240701,173500,53738230,5740,5740,5740,5740,0
20240701,173400,53738230,5740,5740,5740,5740,0
20240701,173300,53738230,5740,5740,5740,5740,0
20240701,173200,53738230,5740,5740,5740,5740,0
20240701,173100,53738230,5740,5740,5740,5740,0
20240701,173000,53738230,5740,5740,5740,5740,0
20240701,172900,53738230,5740,5740,5740,5740,33
20240701,172800,53738230,5740,5740,5740,5740,0
20240701,172700,53738230,5740,5740,5740,5740,0
20240701,172600,53738230,5740,5740,5740,5740,0
20240701,172500,53738230,5740,5740,5740,5740,0
20240701,172400,53738230,5740,5740,5740,5740,0
20240701,172300,53738230,5740,5740,5740,5740,0
20240701,172200,53738230,5740,5740,5740,5740,0
20240701,172100,53738230,5740,5740,5740,5740,0
20240701,172000,53738230,5740,5740,5740,5740,0
20240701,171900,53738230,5740,5740,5740,5740,0
20240701,171800,53738230,5740,5740,5740,5740,0
20240701,171700,53738230,5740,5740,5740,5740,0
20240701,171600,53738230,5740,5740,5740,5740,0
20240701,171500,53738230,5740,5740,5740,5740,0
20240701,171400,53738230,5740,5740,5740,5740,0
20240701,171300,53738230,5740,5740,5740,5740,0
20240701,171200,53738230,5740,5740,5740,5740,0
20240701,171100,53738230,5740,5740,5740,5740,0
20240701,171000,53738230,5740,5740,5740,5740,0
20240701,170900,53738230,5740,5740,5740,5740,0
20240701,170800,53738230,5740,5740,5740,5740,0
20240701,170700,53738230,5740,5740,5740,5740,0
20240701,170600,53738230,5740,5740,5740,5740,0
20240701,170500,53738230,5740,5740,5740,5740,0
20240701,170400,53738230,5740,5740,5740,5740,0
20240701,170300,53738230,5740,5740,5740,5740,0
20240701,170200,53738230,5740,5740,5740,5740,0
20240701,170100,53738230,5740,5740,5740,5740,0
20240701,170000,53738230,5740,5740,5740,5740,0
20240701,165900,53738230,5740,5740,5740,5740,33
20240701,165800,53738230,5740,5740,5740,5740,0
20240701,165700,53738230,5740,5740,5740,5740,0
20240701,165600,53738230,5740,5740,5740,5740,0
20240701,165500,53738230,5740,5740,5740,5740,0
20240701,165400,53738230,5740,5740,5740,5740,0
20240701,165300,53738230,5740,5740,5740,5740,0
20240701,165200,53738230,5740,5740,5740,5740,0
20240701,165100,53738230,5740,5740,5740,5740,0
20240701,165000,53738230,5740,5740,5740,5740,0
20240701,164900,53738230,5740,5740,5740,5740,0
20240701,164800,53738230,5740,5740,5740,5740,0
20240701,164700,53738230,5740,5740,5740,5740,0
20240701,164600,53738230,5740,5740,5740,5740,0
20240701,164500,53738230,5740,5740,5740,5740,0
20240701,164400,53738230,5740,5740,5740,5740,0
20240701,164300,53738230,5740,5740,5740,5740,0
20240701,164200,53738230,5740,5740,5740,5740,0
20240701,164100,53738230,5740,5740,5740,5740,0
20240701,164000,53738230,5740,5740,5740,5740,0
20240701,163900,53738230,5740,5740,5740,5740,0
20240701,163800,53738230,5740,5740,5740,5740,0
20240701,163700,53738230,5740,5740,5740,5740,0
20240701,163600,53738230,5740,5740,5740,5740,0
20240701,163500,53738230,5740,5740,5740,5740,0
20240701,163400,53738230,5740,5740,5740,5740,0
20240701,163300,53738230,5740,5740,5740,5740,0
20240701,163200,53738230,5740,5740,5740,5740,0
20240701,163100,53738230,5740,5740,5740,5740,0
20240701,163000,53738230,5740,5740,5740,5740,0
20240701,162900,53738230,5740,5740,5740,5740,33
20240701,162800,53738230,5740,5740,5740,5740,0
20240701,162700,53738230,5740,5740,5740,5740,0
20240701,162600,53738230,5740,5740,5740,5740,0
20240701,162500,53738230,5740,5740,5740,5740,0
20240701,162400,53738230,5740,5740,5740,5740,0
20240701,162300,53738230,5740,5740,5740,5740,0
20240701,162200,53738230,5740,5740,5740,5740,0
20240701,162100,53738230,5740,5740,5740,5740,0
20240701,162000,53738230,5740,5740,5740,5740,0
20240701,161900,53738230,5740,5740,5740,5740,0
20240701,161800,53738230,5740,5740,5740,5740,0
20240701,161700,53738230,5740,5740,5740,5740,0
20240701,161600,53738230,5740,5740,5740,5740,0
20240701,161500,53738230,5740,5740,5740,5740,0
20240701,161400,53738230,5740,5740,5740,5740,0
20240701,161300,53738230,5740,5740,5740,5740,0
20240701,161200,53738230,5740,5740,5740,5740,0
20240701,161100,53738230,5740,5740,5740,5740,0
20240701,161000,53738230,5740,5740,5740,5740,0
20240701,160900,53738230,5740,5740,5740,5740,0
20240701,160800,53738230,5740,5740,5740,5740,0
20240701,160700,53738230,5740,5740,5740,5740,0
20240701,160600,53738230,5740,5740,5740,5740,0
20240701,160500,53738230,5740,5740,5740,5740,0
20240701,160400,53738230,5740,5740,5740,5740,0
20240701,160300,53738230,5740,5740,5740,5740,0
20240701,160200,53738230,5740,5740,5740,5740,0
20240701,160100,53738230,5740,5740,5740,5740,0
20240701,160000,53738230,5740,5740,5740,5740,0
20240701,155900,53738230,5740,5740,5740,5740,33
20240701,155800,53738230,5740,5740,5740,5740,0
20240701,155700,53738230,5740,5740,5740,5740,0
20240701,155600,53738230,5740,5740,5740,5740,0
20240701,155500,53738230,5740,5740,5740,5740,0
20240701,155400,53738230,5740,5740,5740,5740,0
20240701,155300,53738230,5740,5740,5740,5740,0
20240701,155200,53738230,5740,5740,5740,5740,0
20240701,155100,53738230,5740,5740,5740,5740,0
20240701,155000,53738230,5740,5740,5740,5740,0
20240701,154900,53738230,5740,5740,5740,5740,0
20240701,154800,53738230,5740,5740,5740,5740,0
20240701,154700,53738230,5740,5740,5740,5740,0
20240701,154600,53738230,5740,5740,5740,5740,0
20240701,154500,53738230,5740,5740,5740,5740,0
20240701,154400,53738230,5740,5740,5740,5740,0
20240701,154300,53738230,5740,5740,5740,5740,0
20240701,154200,53738230,5740,5740,5740,5740,0
20240701,154100,53738230,5740,5740,5740,5740,0
20240701,154000,53738230,5740,5740,5740,5740,0
20240701,153900,53738230,5740,5740,5740,5740,0
20240701,153800,53738230,5740,5740,5740,5740,0
20240701,153700,53738230,5740,5740,5740,5740,0
20240701,153600,53738230,5740,5740,5740,5740,0
20240701,153500,53738230,5740,5740,5740,5740,0
20240701,153400,53738230,5740,5740,5740,5740,0
20240701,153300,53738230,5740,5740,5740,5740,0
20240701,153200,53738230,5740,5740,5740,5740,0
20240701,153100,53738230,5740,5740,5740,5740,0
20240701,153000,53738230,5740,5740,5740,5740,33
20240701,152900,53548810,5740,5740,5740,5740,0
20240701,152800,53548810,5740,5740,5740,5740,0
20240701,152700,53548810,5740,5740,5740,5740,0
20240701,152600,53548810,5740,5740,5740,5740,0
20240701,152500,53548810,5740,5740,5740,5740,0
20240701,152400,53548810,5740,5740,5740,5740,0
20240701,152300,53548810,5740,5740,5740,5740,0
20240701,152200,53548810,5740,5740,5740,5740,0
20240701,152100,53548810,5740,5740,5740,5740,0
20240701,152000,53548810,5740,5740,5740,5740,0
20240701,151900,53548810,5740,5760,5760,5740,904
20240701,151800,48345710,5770,5770,5770,5770,0
20240701,151700,48345710,5770,5770,5770,5770,0
20240701,151600,48345710,5770,5770,5770,5770,6
20240701,151500,48311090,5770,5760,5770,5760,301
20240701,151400,46577320,5770,5770,5770,5770,0
20240701,151300,46577320,5770,5770,5770,5770,0
20240701,151200,46577320,5770,5760,5770,5760,1330
20240701,151100,38915520,5760,5760,5760,5760,899
20240701,151000,33737280,5770,5770,5770,5770,168
20240701,150900,32767920,5770,5770,5770,5770,0
20240701,150800,32767920,5770,5770,5770,5770,20
20240701,150700,32652520,5780,5780,5780,5780,0
20240701,150600,32652520,5780,5780,5780,5780,0
20240701,150500,32652520,5780,5780,5780,5780,0
20240701,150400,32652520,5780,5780,5780,5780,0
20240701,150300,32652520,5780,5780,5780,5780,0
20240701,150200,32652520,5780,5780,5780,5780,0
20240701,150100,32652520,5780,5780,5780,5780,9
20240701,150000,32600500,5780,5780,5780,5780,9
20240701,145900,32548480,5780,5780,5780,5780,9
20240701,145800,32496460,5760,5780,5780,5760,69
20240701,145700,32098840,5780,5780,5780,5780,9
20240701,145600,32046820,5780,5780,5780,5780,0
20240701,145500,32046820,5780,5780,5780,5780,9
20240701,145400,31994800,5780,5780,5780,5780,9
20240701,145300,31942780,5780,5780,5780,5780,9
20240701,145200,31890760,5780,5780,5780,5780,9
20240701,145100,31838740,5780,5770,5780,5770,9
20240701,145000,31786790,5770,5770,5770,5770,10
20240701,144900,31729090,5770,5770,5770,5770,10
20240701,144800,31671390,5770,5770,5770,5770,13
20240701,144700,31596380,5770,5770,5770,5770,10
20240701,144600,31538680,5770,5770,5770,5770,10
20240701,144500,31480980,5770,5770,5770,5770,10
20240701,144400,31423280,5770,5770,5770,5770,10
20240701,144300,31365580,5770,5770,5780,5770,138
20240701,144200,30569220,5780,5780,5780,5780,10
20240701,144100,30511420,5780,5780,5780,5780,10
20240701,144000,30453620,5780,5780,5780,5780,10
20240701,143900,30395820,5780,5780,5780,5780,10
20240701,143800,30338020,5770,5770,5770,5770,128
20240701,143700,29599460,5770,5770,5770,5770,10
20240701,143600,29541760,5770,5770,5770,5770,10
20240701,143500,29484060,5770,5770,5770,5770,10
20240701,143400,29426360,5770,5770,5770,5770,10
20240701,143300,29368660,5770,5770,5770,5770,10
20240701,143200,29310960,5770,5770,5770,5770,11
20240701,143100,29247490,5770,5770,5770,5770,10
20240701,143000,29189790,5760,5760,5760,5760,0
20240701,142900,29189790,5760,5760,5760,5760,0
20240701,142800,29189790,5760,5760,5760,5760,0
20240701,142700,29189790,5760,5760,5760,5760,0
20240701,142600,29189790,5760,5760,5760,5760,2
20240701,142500,29178270,5780,5780,5780,5780,0
20240701,142400,29178270,5780,5780,5780,5780,0
20240701,142300,29178270,5780,5780,5780,5780,0
20240701,142200,29178270,5780,5780,5780,5780,0
20240701,142100,29178270,5780,5780,5780,5780,0
20240701,142000,29178270,5780,5780,5780,5780,0
20240701,141900,29178270,5780,5780,5780,5780,0
20240701,141800,29178270,5780,5780,5780,5780,0
20240701,141700,29178270,5780,5780,5780,5780,0
20240701,141600,29178270,5780,5780,5780,5780,0
20240701,141500,29178270,5780,5780,5780,5780,0
20240701,141400,29178270,5780,5780,5780,5780,0
20240701,141300,29178270,5780,5780,5780,5780,0
20240701,141200,29178270,5780,5780,5780,5780,0
20240701,141100,29178270,5780,5780,5780,5780,0
20240701,141000,29178270,5780,5780,5780,5780,0
20240701,140900,29178270,5780,5780,5780,5780,0
20240701,140800,29178270,5780,5780,5780,5780,0
20240701,140700,29178270,5780,5780,5780,5780,0
20240701,140600,29178270,5780,5780,5780,5780,0
20240701,140500,29178270,5780,5780,5780,5780,0
20240701,140400,29178270,5780,5780,5780,5780,0
20240701,140300,29178270,5780,5780,5780,5780,0
20240701,140200,29178270,5780,5780,5780,5780,0
20240701,140100,29178270,5780,5780,5780,5780,0
20240701,140000,29178270,5780,5780,5780,5780,0
20240701,135900,29178270,5780,5780,5780,5780,0
20240701,135800,29178270,5780,5780,5780,5780,0
20240701,135700,29178270,5780,5780,5780,5780,0
20240701,135600,29178270,5780,5780,5780,5780,0
20240701,135500,29178270,5780,5780,5780,5780,0
20240701,135400,29178270,5780,5780,5780,5780,0
20240701,135300,29178270,5780,5780,5780,5780,0
20240701,135200,29178270,5780,5780,5780,5780,0
20240701,135100,29178270,5780,5780,5780,5780,0
20240701,135000,29178270,5780,5780,5780,5780,0
20240701,134900,29178270,5780,5780,5780,5780,0
20240701,134800,29178270,5780,5780,5780,5780,0
20240701,134700,29178270,5780,5780,5780,5780,2
20240701,134600,29166710,5780,5780,5780,5780,0
20240701,134500,29166710,5780,5780,5780,5780,20
20240701,134400,29051110,5780,5780,5780,5780,0
20240701,134300,29051110,5780,5780,5780,5780,0
20240701,134200,29051110,5780,5780,5780,5780,0
20240701,134100,29051110,5780,5780,5780,5780,0
20240701,134000,29051110,5780,5780,5780,5780,0
20240701,133900,29051110,5780,5780,5780,5780,0
20240701,133800,29051110,5780,5780,5780,5780,0
20240701,133700,29051110,5780,5780,5780,5780,0
20240701,133600,29051110,5780,5780,5780,5780,0
20240701,133500,29051110,5780,5780,5780,5780,0
20240701,133400,29051110,5780,5780,5780,5780,0
20240701,133300,29051110,5780,5780,5780,5780,0
20240701,133200,29051110,5780,5780,5780,5780,0
20240701,133100,29051110,5780,5780,5780,5780,0
20240701,133000,29051110,5780,5780,5780,5780,0
20240701,132900,29051110,5780,5780,5780,5780,0
20240701,132800,29051110,5780,5780,5780,5780,0
20240701,132700,29051110,5780,5780,5780,5780,0
20240701,132600,29051110,5780,5780,5780,5780,0
20240701,132500,29051110,5780,5780,5780,5780,20
20240701,132400,28935510,5740,5740,5740,5740,0
20240701,132300,28935510,5740,5740,5740,5740,0
20240701,132200,28935510,5740,5740,5740,5740,0
20240701,132100,28935510,5740,5740,5740,5740,0
20240701,132000,28935510,5740,5740,5740,5740,50
20240701,131900,28648510,5770,5770,5770,5770,0
20240701,131800,28648510,5770,5770,5770,5770,0
20240701,131700,28648510,5770,5770,5770,5770,0
20240701,131600,28648510,5770,5770,5770,5770,0
20240701,131500,28648510,5770,5770,5770,5770,0
20240701,131400,28648510,5770,5770,5770,5770,0
20240701,131300,28648510,5770,5770,5770,5770,0
20240701,131200,28648510,5770,5770,5770,5770,0
20240701,131100,28648510,5770,5770,5770,5770,0
20240701,131000,28648510,5770,5770,5770,5770,0
20240701,130900,28648510,5770,5770,5770,5770,0
20240701,130800,28648510,5770,5770,5770,5770,0
20240701,130700,28648510,5770,5770,5770,5770,0
20240701,130600,28648510,5770,5770,5770,5770,0
20240701,130500,28648510,5770,5770,5770,5770,0
20240701,130400,28648510,5770,5770,5770,5770,0
20240701,130300,28648510,5770,5770,5770,5770,0
20240701,130200,28648510,5770,5770,5770,5770,0
20240701,130100,28648510,5770,5770,5770,5770,0
20240701,130000,28648510,5770,5770,5770,5770,96
20240701,125900,28094590,5760,5760,5760,5760,0
20240701,125800,28094590,5760,5760,5760,5760,4
20240701,125700,28071550,5760,5760,5760,5760,0
20240701,125600,28071550,5760,5760,5760,5760,0
20240701,125500,28071550,5760,5760,5760,5760,0
20240701,125400,28071550,5760,5760,5760,5760,0
20240701,125300,28071550,5760,5760,5760,5760,0
20240701,125200,28071550,5760,5760,5760,5760,55
20240701,125100,27754750,5760,5760,5760,5760,0
20240701,125000,27754750,5760,5760,5760,5760,0
20240701,124900,27754750,5760,5760,5760,5760,0
20240701,124800,27754750,5760,5760,5760,5760,75
20240701,124700,27322750,5760,5750,5760,5730,75
20240701,124600,26891970,5750,5750,5750,5750,0
20240701,124500,26891970,5750,5750,5750,5750,0
20240701,124400,26891970,5750,5750,5750,5750,0
20240701,124300,26891970,5750,5750,5750,5750,0
20240701,124200,26891970,5750,5750,5750,5750,1
20240701,124100,26886220,5760,5760,5760,5760,0
20240701,124000,26886220,5760,5760,5760,5760,54
20240701,123900,26575180,5760,5760,5760,5760,0
20240701,123800,26575180,5760,5760,5760,5760,0
20240701,123700,26575180,5760,5760,5760,5760,0
20240701,123600,26575180,5760,5760,5760,5760,0
20240701,123500,26575180,5760,5760,5760,5760,0
20240701,123400,26575180,5760,5760,5760,5760,0
20240701,123300,26575180,5760,5760,5760,5760,0
20240701,123200,26575180,5760,5760,5760,5760,0
20240701,123100,26575180,5760,5760,5760,5760,0
20240701,123000,26575180,5760,5760,5760,5760,0
20240701,122900,26575180,5760,5760,5760,5760,0
20240701,122800,26575180,5760,5760,5760,5760,0
20240701,122700,26575180,5760,5760,5760,5760,0
20240701,122600,26575180,5760,5760,5760,5760,3
20240701,122500,26557900,5770,5770,5770,5770,0
20240701,122400,26557900,5770,5770,5770,5770,0
20240701,122300,26557900,5770,5770,5770,5770,0
20240701,122200,26557900,5770,5770,5770,5770,0
20240701,122100,26557900,5770,5770,5770,5770,1
20240701,122000,26552130,5770,5770,5770,5770,0
20240701,121900,26552130,5770,5770,5770,5770,0
20240701,121800,26552130,5770,5770,5770,5770,0
20240701,121700,26552130,5770,5770,5770,5770,0
20240701,121600,26552130,5770,5770,5770,5770,0
20240701,121500,26552130,5770,5770,5770,5770,0
20240701,121400,26552130,5770,5770,5770,5770,0
20240701,121300,26552130,5770,5770,5770,5770,0
20240701,121200,26552130,5770,5770,5770,5770,0
20240701,121100,26552130,5770,5770,5770,5770,0
20240701,121000,26552130,5770,5770,5770,5770,0
20240701,120900,26552130,5770,5770,5770,5770,0
20240701,120800,26552130,5770,5770,5770,5770,0
20240701,120700,26552130,5770,5770,5770,5770,0
20240701,120600,26552130,5770,5770,5770,5770,0
20240701,120500,26552130,5770,5770,5770,5770,0
20240701,120400,26552130,5770,5770,5770,5770,200
20240701,120300,25398130,5740,5740,5740,5740,0
20240701,120200,25398130,5740,5740,5740,5740,0
20240701,120100,25398130,5740,5740,5740,5740,0
20240701,120000,25398130,5740,5740,5740,5740,0
20240701,115900,25398130,5740,5740,5740,5740,0
20240701,115800,25398130,5740,5740,5740,5740,0
20240701,115700,25398130,5740,5740,5740,5740,0
20240701,115600,25398130,5740,5740,5740,5740,0
20240701,115500,25398130,5740,5740,5740,5740,0
20240701,115400,25398130,5740,5740,5740,5740,0
20240701,115300,25398130,5740,5740,5740,5740,96
20240701,115200,24847090,5740,5740,5740,5740,96
20240701,115100,24296050,5750,5750,5750,5750,0
20240701,115000,24296050,5750,5750,5750,5750,159
20240701,114900,23381800,5750,5750,5750,5750,0
20240701,114800,23381800,5750,5750,5750,5750,20
20240701,114700,23266800,5760,5760,5760,5760,0
20240701,114600,23266800,5760,5760,5760,5760,0
20240701,114500,23266800,5760,5760,5760,5760,0
20240701,114400,23266800,5760,5760,5760,5760,0
20240701,114300,23266800,5760,5760,5760,5760,0
20240701,114200,23266800,5760,5760,5760,5760,0
20240701,114100,23266800,5760,5760,5760,5760,0
20240701,114000,23266800,5760,5760,5760,5760,0
20240701,113900,23266800,5760,5760,5760,5760,0
20240701,113800,23266800,5760,5760,5760,5760,0
20240701,113700,23266800,5760,5760,5760,5760,0
20240701,113600,23266800,5760,5760,5760,5760,0
20240701,113500,23266800,5760,5760,5760,5760,0
20240701,113400,23266800,5760,5760,5760,5760,0
20240701,113300,23266800,5760,5760,5760,5760,0
20240701,113200,23266800,5760,5760,5760,5760,0
20240701,113100,23266800,5760,5760,5760,5760,0
20240701,113000,23266800,5760,5760,5760,5760,21
20240701,112900,23145840,5760,5760,5760,5760,0
20240701,112800,23145840,5760,5760,5760,5760,0
20240701,112700,23145840,5760,5760,5760,5760,0
20240701,112600,23145840,5760,5760,5760,5760,0
20240701,112500,23145840,5760,5760,5760,5760,0
20240701,112400,23145840,5760,5760,5760,5760,0
20240701,112300,23145840,5760,5760,5760,5760,0
20240701,112200,23145840,5760,5760,5760,5760,0
20240701,112100,23145840,5760,5760,5760,5760,0
20240701,112000,23145840,5760,5760,5760,5760,0
20240701,111900,23145840,5760,5760,5760,5760,100
20240701,111800,22569840,5770,5770,5770,5770,0
20240701,111700,22569840,5770,5770,5770,5770,0
20240701,111600,22569840,5770,5770,5770,5770,0
20240701,111500,22569840,5770,5770,5770,5770,0
20240701,111400,22569840,5770,5770,5770,5770,0
20240701,111300,22569840,5770,5770,5770,5770,0
20240701,111200,22569840,5770,5770,5770,5770,0
20240701,111100,22569840,5770,5770,5770,5770,0
20240701,111000,22569840,5770,5770,5770,5770,0
20240701,110900,22569840,5770,5770,5770,5770,0
20240701,110800,22569840,5770,5770,5770,5770,0
20240701,110700,22569840,5770,5770,5770,5770,0
20240701,110600,22569840,5770,5770,5770,5770,0
20240701,110500,22569840,5770,5770,5770,5770,0
20240701,110400,22569840,5770,5770,5770,5770,0
20240701,110300,22569840,5770,5770,5770,5770,0
20240701,110200,22569840,5770,5770,5770,5770,10
20240701,110100,22512140,5760,5760,5760,5760,120
20240701,110000,21820940,5760,5760,5760,5760,0
20240701,105900,21820940,5760,5760,5760,5760,0
20240701,105800,21820940,5760,5760,5760,5760,0
20240701,105700,21820940,5760,5760,5760,5760,67
20240701,105600,21435020,5770,5770,5770,5770,0
20240701,105500,21435020,5770,5770,5770,5770,0
20240701,105400,21435020,5770,5770,5770,5770,0
20240701,105300,21435020,5770,5770,5770,5770,15
20240701,105200,21348470,5770,5770,5770,5770,0
20240701,105100,21348470,5770,5770,5770,5770,0
20240701,105000,21348470,5770,5770,5770,5770,0
20240701,104900,21348470,5770,5770,5770,5770,0
20240701,104800,21348470,5770,5770,5770,5770,0
20240701,104700,21348470,5770,5770,5770,5770,0
20240701,104600,21348470,5770,5770,5770,5770,0
20240701,104500,21348470,5770,5770,5770,5770,0
20240701,104400,21348470,5770,5770,5770,5770,0
20240701,104300,21348470,5770,5770,5770,5770,0
20240701,104200,21348470,5770,5770,5770,5770,0
20240701,104100,21348470,5770,5770,5770,5770,0
20240701,104000,21348470,5770,5770,5770,5770,0
20240701,103900,21348470,5770,5770,5770,5770,0
20240701,103800,21348470,5770,5770,5770,5770,0
20240701,103700,21348470,5770,5770,5770,5770,0
20240701,103600,21348470,5770,5770,5770,5770,0
20240701,103500,21348470,5770,5770,5770,5770,0
20240701,103400,21348470,5770,5770,5770,5770,0
20240701,103300,21348470,5770,5770,5770,5770,0
20240701,103200,21348470,5770,5770,5770,5770,0
20240701,103100,21348470,5770,5770,5770,5770,0
20240701,103000,21348470,5770,5770,5770,5770,0
20240701,102900,21348470,5770,5770,5770,5770,0
20240701,102800,21348470,5770,5770,5770,5770,0
20240701,102700,21348470,5770,5770,5770,5770,0
20240701,102600,21348470,5770,5770,5770,5770,0
20240701,102500,21348470,5770,5770,5770,5770,0
20240701,102400,21348470,5770,5770,5770,5770,0
20240701,102300,21348470,5770,5770,5770,5770,0
20240701,102200,21348470,5770,5770,5770,5770,0
20240701,102100,21348470,5770,5780,5780,5770,17
20240701,102000,21250370,5780,5780,5780,5780,4
20240701,101900,21227250,5780,5780,5780,5780,0
20240701,101800,21227250,5780,5780,5780,5780,1
20240701,101700,21221470,5770,5770,5770,5770,2
20240701,101600,21209930,5780,5780,5780,5780,0
20240701,101500,21209930,5780,5780,5780,5780,0
20240701,101400,21209930,5780,5780,5780,5780,0
20240701,101300,21209930,5780,5780,5780,5780,0
20240701,101200,21209930,5780,5780,5780,5780,0
20240701,101100,21209930,5780,5780,5780,5780,5
20240701,101000,21181030,5780,5780,5780,5780,0
20240701,100900,21181030,5780,5780,5780,5780,10
20240701,100800,21123230,5780,5780,5780,5780,20
20240701,100700,21007630,5770,5770,5770,5770,0
20240701,100600,21007630,5770,5770,5770,5770,0
20240701,100500,21007630,5770,5770,5770,5770,0
20240701,100400,21007630,5770,5770,5770,5770,0
20240701,100300,21007630,5770,5770,5770,5770,0
20240701,100200,21007630,5770,5770,5770,5770,0
20240701,100100,21007630,5770,5770,5770,5770,0
20240701,100000,21007630,5770,5770,5770,5770,0
20240701,095900,21007630,5770,5770,5770,5770,0
20240701,095800,21007630,5770,5770,5770,5770,0
20240701,095700,21007630,5770,5770,5770,5770,0
20240701,095600,21007630,5770,5770,5770,5770,0
20240701,095500,21007630,5770,5770,5770,5770,0
20240701,095400,21007630,5770,5770,5770,5770,0
20240701,095300,21007630,5770,5770,5770,5770,100
20240701,095200,20430630,5800,5800,5800,5800,0
20240701,095100,20430630,5800,5800,5800,5800,0
20240701,095000,20430630,5800,5800,5800,5800,0
20240701,094900,20430630,5800,5800,5800,5800,0
20240701,094800,20430630,5800,5800,5800,5800,0
20240701,094700,20430630,5800,5800,5800,5800,0
20240701,094600,20430630,5800,5800,5800,5800,54
20240701,094500,20117430,5820,5820,5820,5820,3
20240701,094400,20099970,5800,5800,5800,5800,0
20240701,094300,20099970,5800,5800,5800,5800,140
20240701,094200,19287970,5800,5800,5800,5800,0
20240701,094100,19287970,5800,5800,5800,5800,227
20240701,094000,17971370,5800,5800,5800,5800,0
20240701,093900,17971370,5800,5800,5800,5800,0
20240701,093800,17971370,5800,5800,5800,5800,813
20240701,093700,13255970,5800,5800,5800,5800,0
20240701,093600,13255970,5800,5800,5800,5800,0
20240701,093500,13255970,5800,5800,5800,5800,6
20240701,093400,13221170,5800,5800,5800,5800,0
20240701,093300,13221170,5800,5800,5800,5800,0
20240701,093200,13221170,5800,5800,5800,5800,0
20240701,093100,13221170,5800,5800,5800,5800,24
20240701,093000,13081970,5800,5800,5800,5800,1
20240701,092900,13076170,5780,5780,5780,5780,0
20240701,092800,13076170,5780,5780,5780,5780,0
20240701,092700,13076170,5780,5780,5780,5780,0
20240701,092600,13076170,5780,5780,5780,5780,0
20240701,092500,13076170,5780,5780,5780,5780,0
20240701,092400,13076170,5780,5780,5780,5780,0
20240701,092300,13076170,5780,5780,5780,5780,0
20240701,092200,13076170,5780,5780,5780,5780,0
20240701,092100,13076170,5780,5780,5780,5780,0
20240701,092000,13076170,5780,5780,5780,5780,3
20240701,091900,13058830,5780,5780,5780,5780,1
20240701,091800,13053050,5780,5780,5780,5780,0
20240701,091700,13053050,5780,5810,5810,5780,115
20240701,091600,12385420,5820,5820,5820,5820,668
20240701,091500,8497660,5830,5830,5830,5830,27
20240701,091400,8340250,5820,5810,5820,5810,339
20240701,091300,6368220,5800,5800,5800,5800,73
20240701,091200,5944820,5800,5800,5800,5800,0
20240701,091100,5944820,5800,5800,5800,5800,0
20240701,091000,5944820,5800,5800,5800,5800,1
20240701,090900,5939020,5800,5770,5800,5770,118
20240701,090800,5255070,5750,5750,5750,5750,54
20240701,090700,4944570,5750,5750,5750,5750,0
20240701,090600,4944570,5750,5750,5750,5750,400
20240701,090500,2644570,5770,5770,5770,5750,51
20240701,090400,2350380,5750,5750,5750,5750,0
20240701,090300,2350380,5750,5750,5750,5750,0
20240701,090200,2350380,5750,5750,5750,5750,2
20240701,090100,2338880,5750,5750,5750,5750,51
20240701,090000,2045630,5750,5730,5750,5730,278