KissMeData/039340/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,192600,78565030,5720,5720,5720,5720,1301
20240702,192500,78565030,5720,5720,5720,5720,0
20240702,192400,78565030,5720,5720,5720,5720,0
20240702,192300,78565030,5720,5720,5720,5720,0
20240702,192200,78565030,5720,5720,5720,5720,0
20240702,192100,78565030,5720,5720,5720,5720,0
20240702,192000,78565030,5720,5720,5720,5720,0
20240702,191900,78565030,5720,5720,5720,5720,0
20240702,191800,78565030,5720,5720,5720,5720,0
20240702,191700,78565030,5720,5720,5720,5720,0
20240702,191600,78565030,5720,5720,5720,5720,0
20240702,191500,78565030,5720,5720,5720,5720,0
20240702,191400,78565030,5720,5720,5720,5720,0
20240702,191300,78565030,5720,5720,5720,5720,0
20240702,191200,78565030,5720,5720,5720,5720,0
20240702,191100,78565030,5720,5720,5720,5720,0
20240702,191000,78565030,5720,5720,5720,5720,0
20240702,190900,78565030,5720,5720,5720,5720,0
20240702,190800,78565030,5720,5720,5720,5720,0
20240702,190700,78565030,5720,5720,5720,5720,0
20240702,190600,78565030,5720,5720,5720,5720,0
20240702,190500,78565030,5720,5720,5720,5720,0
20240702,190400,78565030,5720,5720,5720,5720,0
20240702,190300,78565030,5720,5720,5720,5720,0
20240702,190200,78565030,5720,5720,5720,5720,0
20240702,190100,78565030,5720,5720,5720,5720,0
20240702,190000,78565030,5720,5720,5720,5720,0
20240702,185900,78565030,5720,5720,5720,5720,0
20240702,185800,78565030,5720,5720,5720,5720,0
20240702,185700,78565030,5720,5720,5720,5720,0
20240702,185600,78565030,5720,5720,5720,5720,1301
20240702,185500,78565030,5720,5720,5720,5720,0
20240702,185400,78565030,5720,5720,5720,5720,0
20240702,185300,78565030,5720,5720,5720,5720,0
20240702,185200,78565030,5720,5720,5720,5720,0
20240702,185100,78565030,5720,5720,5720,5720,0
20240702,185000,78565030,5720,5720,5720,5720,0
20240702,184900,78565030,5720,5720,5720,5720,0
20240702,184800,78565030,5720,5720,5720,5720,0
20240702,184700,78565030,5720,5720,5720,5720,0
20240702,184600,78565030,5720,5720,5720,5720,0
20240702,184500,78565030,5720,5720,5720,5720,0
20240702,184400,78565030,5720,5720,5720,5720,0
20240702,184300,78565030,5720,5720,5720,5720,0
20240702,184200,78565030,5720,5720,5720,5720,0
20240702,184100,78565030,5720,5720,5720,5720,0
20240702,184000,78565030,5720,5720,5720,5720,0
20240702,183900,78565030,5720,5720,5720,5720,0
20240702,183800,78565030,5720,5720,5720,5720,0
20240702,183700,78565030,5720,5720,5720,5720,0
20240702,183600,78565030,5720,5720,5720,5720,0
20240702,183500,78565030,5720,5720,5720,5720,0
20240702,183400,78565030,5720,5720,5720,5720,0
20240702,183300,78565030,5720,5720,5720,5720,0
20240702,183200,78565030,5720,5720,5720,5720,0
20240702,183100,78565030,5720,5720,5720,5720,0
20240702,183000,78565030,5720,5720,5720,5720,0
20240702,182900,78565030,5720,5720,5720,5720,0
20240702,182800,78565030,5720,5720,5720,5720,0
20240702,182700,78565030,5720,5720,5720,5720,0
20240702,182600,78565030,5720,5720,5720,5720,1301
20240702,182500,78565030,5720,5720,5720,5720,0
20240702,182400,78565030,5720,5720,5720,5720,0
20240702,182300,78565030,5720,5720,5720,5720,0
20240702,182200,78565030,5720,5720,5720,5720,0
20240702,182100,78565030,5720,5720,5720,5720,0
20240702,182000,78565030,5720,5720,5720,5720,0
20240702,181900,78565030,5720,5720,5720,5720,0
20240702,181800,78565030,5720,5720,5720,5720,0
20240702,181700,78565030,5720,5720,5720,5720,0
20240702,181600,78565030,5720,5720,5720,5720,0
20240702,181500,78565030,5720,5720,5720,5720,0
20240702,181400,78565030,5720,5720,5720,5720,0
20240702,181300,78565030,5720,5720,5720,5720,0
20240702,181200,78565030,5720,5720,5720,5720,0
20240702,181100,78565030,5720,5720,5720,5720,0
20240702,181000,78565030,5720,5720,5720,5720,0
20240702,180900,78565030,5720,5720,5720,5720,0
20240702,180800,78565030,5720,5720,5720,5720,0
20240702,180700,78565030,5720,5720,5720,5720,0
20240702,180600,78565030,5720,5720,5720,5720,0
20240702,180500,78565030,5720,5720,5720,5720,0
20240702,180400,78565030,5720,5720,5720,5720,0
20240702,180300,78565030,5720,5720,5720,5720,0
20240702,180200,78565030,5720,5720,5720,5720,0
20240702,180100,78565030,5720,5720,5720,5720,0
20240702,180000,78565030,5720,5720,5720,5720,0
20240702,175900,78565030,5720,5720,5720,5720,0
20240702,175800,78565030,5720,5720,5720,5720,0
20240702,175700,78565030,5720,5720,5720,5720,0
20240702,175600,78565030,5720,5720,5720,5720,1301
20240702,175500,78565030,5720,5720,5720,5720,0
20240702,175400,78565030,5720,5720,5720,5720,0
20240702,175300,78565030,5720,5720,5720,5720,0
20240702,175200,78565030,5720,5720,5720,5720,0
20240702,175100,78565030,5720,5720,5720,5720,0
20240702,175000,78565030,5720,5720,5720,5720,0
20240702,174900,78565030,5720,5720,5720,5720,0
20240702,174800,78565030,5720,5720,5720,5720,0
20240702,174700,78565030,5720,5720,5720,5720,0
20240702,174600,78565030,5720,5720,5720,5720,0
20240702,174500,78565030,5720,5720,5720,5720,0
20240702,174400,78565030,5720,5720,5720,5720,0
20240702,174300,78565030,5720,5720,5720,5720,0
20240702,174200,78565030,5720,5720,5720,5720,0
20240702,174100,78565030,5720,5720,5720,5720,0
20240702,174000,78565030,5720,5720,5720,5720,0
20240702,173900,78565030,5720,5720,5720,5720,0
20240702,173800,78565030,5720,5720,5720,5720,0
20240702,173700,78565030,5720,5720,5720,5720,0
20240702,173600,78565030,5720,5720,5720,5720,0
20240702,173500,78565030,5720,5720,5720,5720,0
20240702,173400,78565030,5720,5720,5720,5720,0
20240702,173300,78565030,5720,5720,5720,5720,0
20240702,173200,78565030,5720,5720,5720,5720,0
20240702,173100,78565030,5720,5720,5720,5720,0
20240702,173000,78565030,5720,5720,5720,5720,0
20240702,172900,78565030,5720,5720,5720,5720,0
20240702,172800,78565030,5720,5720,5720,5720,0
20240702,172700,78565030,5720,5720,5720,5720,0
20240702,172600,78565030,5720,5720,5720,5720,1301
20240702,172500,78565030,5720,5720,5720,5720,0
20240702,172400,78565030,5720,5720,5720,5720,0
20240702,172300,78565030,5720,5720,5720,5720,0
20240702,172200,78565030,5720,5720,5720,5720,0
20240702,172100,78565030,5720,5720,5720,5720,0
20240702,172000,78565030,5720,5720,5720,5720,0
20240702,171900,78565030,5720,5720,5720,5720,0
20240702,171800,78565030,5720,5720,5720,5720,0
20240702,171700,78565030,5720,5720,5720,5720,0
20240702,171600,78565030,5720,5720,5720,5720,0
20240702,171500,78565030,5720,5720,5720,5720,0
20240702,171400,78565030,5720,5720,5720,5720,0
20240702,171300,78565030,5720,5720,5720,5720,0
20240702,171200,78565030,5720,5720,5720,5720,0
20240702,171100,78565030,5720,5720,5720,5720,0
20240702,171000,78565030,5720,5720,5720,5720,0
20240702,170900,78565030,5720,5720,5720,5720,0
20240702,170800,78565030,5720,5720,5720,5720,0
20240702,170700,78565030,5720,5720,5720,5720,0
20240702,170600,78565030,5720,5720,5720,5720,0
20240702,170500,78565030,5720,5720,5720,5720,0
20240702,170400,78565030,5720,5720,5720,5720,0
20240702,170300,78565030,5720,5720,5720,5720,0
20240702,170200,78565030,5720,5720,5720,5720,0
20240702,170100,78565030,5720,5720,5720,5720,0
20240702,170000,78565030,5720,5720,5720,5720,0
20240702,165900,78565030,5720,5720,5720,5720,0
20240702,165800,78565030,5720,5720,5720,5720,0
20240702,165700,78565030,5720,5720,5720,5720,0
20240702,165600,78565030,5720,5720,5720,5720,1301
20240702,165500,78565030,5720,5720,5720,5720,0
20240702,165400,78565030,5720,5720,5720,5720,0
20240702,165300,78565030,5720,5720,5720,5720,0
20240702,165200,78565030,5720,5720,5720,5720,0
20240702,165100,78565030,5720,5720,5720,5720,0
20240702,165000,78565030,5720,5720,5720,5720,0
20240702,164900,78565030,5720,5720,5720,5720,0
20240702,164800,78565030,5720,5720,5720,5720,0
20240702,164700,78565030,5720,5720,5720,5720,0
20240702,164600,78565030,5720,5720,5720,5720,0
20240702,164500,78565030,5720,5720,5720,5720,0
20240702,164400,78565030,5720,5720,5720,5720,0
20240702,164300,78565030,5720,5720,5720,5720,0
20240702,164200,78565030,5720,5720,5720,5720,0
20240702,164100,78565030,5720,5720,5720,5720,0
20240702,164000,78565030,5720,5720,5720,5720,0
20240702,163900,78565030,5720,5720,5720,5720,0
20240702,163800,78565030,5720,5720,5720,5720,0
20240702,163700,78565030,5720,5720,5720,5720,0
20240702,163600,78565030,5720,5720,5720,5720,0
20240702,163500,78565030,5720,5720,5720,5720,0
20240702,163400,78565030,5720,5720,5720,5720,0
20240702,163300,78565030,5720,5720,5720,5720,0
20240702,163200,78565030,5720,5720,5720,5720,0
20240702,163100,78565030,5720,5720,5720,5720,0
20240702,163000,78565030,5720,5720,5720,5720,0
20240702,162900,78565030,5720,5720,5720,5720,0
20240702,162800,78565030,5720,5720,5720,5720,0
20240702,162700,78565030,5720,5720,5720,5720,0
20240702,162600,78565030,5720,5720,5720,5720,1301
20240702,162500,78565030,5720,5720,5720,5720,0
20240702,162400,78565030,5720,5720,5720,5720,0
20240702,162300,78565030,5720,5720,5720,5720,0
20240702,162200,78565030,5720,5720,5720,5720,0
20240702,162100,78565030,5720,5720,5720,5720,0
20240702,162000,78565030,5720,5720,5720,5720,0
20240702,161900,78565030,5720,5720,5720,5720,0
20240702,161800,78565030,5720,5720,5720,5720,0
20240702,161700,78565030,5720,5720,5720,5720,0
20240702,161600,78565030,5720,5720,5720,5720,0
20240702,161500,78565030,5720,5720,5720,5720,0
20240702,161400,78565030,5720,5720,5720,5720,0
20240702,161300,78565030,5720,5720,5720,5720,0
20240702,161200,78565030,5720,5720,5720,5720,0
20240702,161100,78565030,5720,5720,5720,5720,0
20240702,161000,78565030,5720,5720,5720,5720,0
20240702,160900,78565030,5720,5720,5720,5720,0
20240702,160800,78565030,5720,5720,5720,5720,0
20240702,160700,78565030,5720,5720,5720,5720,0
20240702,160600,78565030,5720,5720,5720,5720,0
20240702,160500,78565030,5720,5720,5720,5720,0
20240702,160400,78565030,5720,5720,5720,5720,0
20240702,160300,78565030,5720,5720,5720,5720,0
20240702,160200,78565030,5720,5720,5720,5720,0
20240702,160100,78565030,5720,5720,5720,5720,0
20240702,160000,78565030,5720,5720,5720,5720,0
20240702,155900,78565030,5720,5720,5720,5720,0
20240702,155800,78565030,5720,5720,5720,5720,0
20240702,155700,78565030,5720,5720,5720,5720,0
20240702,155600,78565030,5720,5720,5720,5720,1301
20240702,155500,78565030,5720,5720,5720,5720,0
20240702,155400,78565030,5720,5720,5720,5720,0
20240702,155300,78565030,5720,5720,5720,5720,0
20240702,155200,78565030,5720,5720,5720,5720,0
20240702,155100,78565030,5720,5720,5720,5720,0
20240702,155000,78565030,5720,5720,5720,5720,0
20240702,154900,78565030,5720,5720,5720,5720,0
20240702,154800,78565030,5720,5720,5720,5720,0
20240702,154700,78565030,5720,5720,5720,5720,0
20240702,154600,78565030,5720,5720,5720,5720,0
20240702,154500,78565030,5720,5720,5720,5720,0
20240702,154400,78565030,5720,5720,5720,5720,0
20240702,154300,78565030,5720,5720,5720,5720,0
20240702,154200,78565030,5720,5720,5720,5720,0
20240702,154100,78565030,5720,5720,5720,5720,0
20240702,154000,78565030,5720,5720,5720,5720,0
20240702,153900,78565030,5720,5720,5720,5720,0
20240702,153800,78565030,5720,5720,5720,5720,0
20240702,153700,78565030,5720,5720,5720,5720,0
20240702,153600,78565030,5720,5720,5720,5720,0
20240702,153500,78565030,5720,5720,5720,5720,0
20240702,153400,78565030,5720,5720,5720,5720,0
20240702,153300,78565030,5720,5720,5720,5720,0
20240702,153200,78565030,5720,5720,5720,5720,0
20240702,153100,78565030,5720,5720,5720,5720,0
20240702,153000,78565030,5720,5720,5720,5720,1301
20240702,152900,71123310,5730,5730,5730,5730,0
20240702,152800,71123310,5730,5730,5730,5730,0
20240702,152700,71123310,5730,5730,5730,5730,0
20240702,152600,71123310,5730,5730,5730,5730,0
20240702,152500,71123310,5730,5730,5730,5730,0
20240702,152400,71123310,5730,5730,5730,5730,0
20240702,152300,71123310,5730,5730,5730,5730,0
20240702,152200,71123310,5730,5730,5730,5730,0
20240702,152100,71123310,5730,5730,5730,5730,0
20240702,152000,71123310,5730,5730,5730,5730,0
20240702,151900,71123310,5730,5710,5740,5710,1710
20240702,151800,61333170,5710,5710,5710,5710,0
20240702,151700,61333170,5710,5710,5710,5710,0
20240702,151600,61333170,5710,5710,5710,5710,0
20240702,151500,61333170,5710,5690,5710,5670,203
20240702,151400,60181240,5710,5710,5710,5710,0
20240702,151300,60181240,5710,5710,5710,5710,0
20240702,151200,60181240,5710,5710,5710,5710,8
20240702,151100,60135560,5710,5710,5710,5710,0
20240702,151000,60135560,5710,5710,5710,5710,20
20240702,150900,60021360,5710,5710,5710,5710,2
20240702,150800,60009940,5710,5690,5710,5690,12
20240702,150700,59941630,5720,5720,5720,5720,0
20240702,150600,59941630,5720,5720,5720,5720,0
20240702,150500,59941630,5720,5720,5720,5720,0
20240702,150400,59941630,5720,5720,5720,5720,0
20240702,150300,59941630,5720,5720,5720,5720,0
20240702,150200,59941630,5720,5720,5720,5720,0
20240702,150100,59941630,5720,5720,5720,5720,0
20240702,150000,59941630,5720,5720,5720,5720,0
20240702,145900,59941630,5720,5720,5720,5720,0
20240702,145800,59941630,5720,5720,5720,5720,0
20240702,145700,59941630,5720,5720,5720,5720,0
20240702,145600,59941630,5720,5720,5720,5720,0
20240702,145500,59941630,5720,5720,5720,5720,0
20240702,145400,59941630,5720,5720,5720,5720,0
20240702,145300,59941630,5720,5720,5720,5720,0
20240702,145200,59941630,5720,5720,5720,5720,0
20240702,145100,59941630,5720,5720,5720,5720,0
20240702,145000,59941630,5720,5720,5720,5720,0
20240702,144900,59941630,5720,5720,5720,5720,0
20240702,144800,59941630,5720,5710,5720,5710,100
20240702,144700,59370620,5710,5710,5710,5710,0
20240702,144600,59370620,5710,5710,5710,5710,0
20240702,144500,59370620,5710,5710,5710,5710,0
20240702,144400,59370620,5710,5710,5710,5710,0
20240702,144300,59370620,5710,5710,5710,5710,0
20240702,144200,59370620,5710,5710,5710,5710,0
20240702,144100,59370620,5710,5710,5710,5710,0
20240702,144000,59370620,5710,5710,5710,5710,0
20240702,143900,59370620,5710,5710,5710,5710,0
20240702,143800,59370620,5710,5710,5710,5710,0
20240702,143700,59370620,5710,5710,5710,5710,0
20240702,143600,59370620,5710,5710,5710,5710,0
20240702,143500,59370620,5710,5710,5710,5710,0
20240702,143400,59370620,5710,5710,5710,5710,0
20240702,143300,59370620,5710,5710,5710,5710,0
20240702,143200,59370620,5710,5710,5710,5710,0
20240702,143100,59370620,5710,5710,5710,5710,0
20240702,143000,59370620,5710,5710,5710,5710,0
20240702,142900,59370620,5710,5710,5710,5710,0
20240702,142800,59370620,5710,5700,5710,5700,2
20240702,142700,59359210,5690,5690,5690,5690,56
20240702,142600,59040570,5690,5690,5690,5690,0
20240702,142500,59040570,5690,5690,5690,5690,0
20240702,142400,59040570,5690,5690,5690,5690,0
20240702,142300,59040570,5690,5660,5690,5660,410
20240702,142200,56719940,5680,5680,5680,5680,0
20240702,142100,56719940,5680,5680,5680,5680,0
20240702,142000,56719940,5680,5680,5680,5680,0
20240702,141900,56719940,5680,5680,5680,5680,0
20240702,141800,56719940,5680,5680,5680,5680,0
20240702,141700,56719940,5680,5680,5680,5680,0
20240702,141600,56719940,5680,5680,5680,5680,0
20240702,141500,56719940,5680,5680,5680,5680,0
20240702,141400,56719940,5680,5680,5680,5680,0
20240702,141300,56719940,5680,5680,5680,5680,0
20240702,141200,56719940,5680,5680,5680,5680,0
20240702,141100,56719940,5680,5680,5680,5680,2
20240702,141000,56708580,5660,5660,5660,5660,271
20240702,140900,55174720,5680,5680,5680,5680,0
20240702,140800,55174720,5680,5680,5680,5680,0
20240702,140700,55174720,5680,5680,5680,5680,0
20240702,140600,55174720,5680,5660,5680,5660,51
20240702,140500,54886040,5660,5670,5670,5660,200
20240702,140400,53752700,5680,5680,5680,5680,0
20240702,140300,53752700,5680,5680,5680,5680,0
20240702,140200,53752700,5680,5680,5680,5680,0
20240702,140100,53752700,5680,5680,5680,5680,0
20240702,140000,53752700,5680,5680,5680,5680,0
20240702,135900,53752700,5680,5680,5680,5680,20
20240702,135800,53639100,5680,5680,5680,5680,0
20240702,135700,53639100,5680,5680,5680,5680,0
20240702,135600,53639100,5680,5680,5680,5680,0
20240702,135500,53639100,5680,5680,5680,5680,0
20240702,135400,53639100,5680,5680,5680,5680,0
20240702,135300,53639100,5680,5680,5680,5680,0
20240702,135200,53639100,5680,5680,5680,5680,0
20240702,135100,53639100,5680,5680,5680,5680,0
20240702,135000,53639100,5680,5680,5680,5680,0
20240702,134900,53639100,5680,5680,5680,5680,0
20240702,134800,53639100,5680,5680,5680,5680,0
20240702,134700,53639100,5680,5680,5680,5680,0
20240702,134600,53639100,5680,5680,5680,5680,0
20240702,134500,53639100,5680,5680,5680,5680,0
20240702,134400,53639100,5680,5680,5680,5680,0
20240702,134300,53639100,5680,5680,5680,5680,0
20240702,134200,53639100,5680,5680,5680,5680,0
20240702,134100,53639100,5680,5680,5680,5680,0
20240702,134000,53639100,5680,5680,5680,5680,0
20240702,133900,53639100,5680,5680,5680,5680,0
20240702,133800,53639100,5680,5680,5680,5680,0
20240702,133700,53639100,5680,5680,5680,5680,0
20240702,133600,53639100,5680,5680,5680,5680,0
20240702,133500,53639100,5680,5690,5690,5680,326
20240702,133400,51787410,5720,5720,5720,5720,0
20240702,133300,51787410,5720,5720,5720,5720,0
20240702,133200,51787410,5720,5720,5720,5720,0
20240702,133100,51787410,5720,5720,5720,5720,0
20240702,133000,51787410,5720,5720,5720,5720,0
20240702,132900,51787410,5720,5720,5720,5720,0
20240702,132800,51787410,5720,5720,5720,5720,0
20240702,132700,51787410,5720,5720,5720,5720,0
20240702,132600,51787410,5720,5720,5720,5720,0
20240702,132500,51787410,5720,5720,5720,5720,0
20240702,132400,51787410,5720,5720,5720,5720,0
20240702,132300,51787410,5720,5720,5720,5720,0
20240702,132200,51787410,5720,5720,5720,5720,0
20240702,132100,51787410,5720,5720,5720,5720,0
20240702,132000,51787410,5720,5720,5720,5720,0
20240702,131900,51787410,5720,5720,5720,5720,0
20240702,131800,51787410,5720,5720,5720,5720,0
20240702,131700,51787410,5720,5720,5720,5720,0
20240702,131600,51787410,5720,5720,5720,5720,0
20240702,131500,51787410,5720,5720,5720,5720,0
20240702,131400,51787410,5720,5720,5720,5720,0
20240702,131300,51787410,5720,5720,5720,5720,0
20240702,131200,51787410,5720,5720,5720,5720,0
20240702,131100,51787410,5720,5720,5720,5720,0
20240702,131000,51787410,5720,5720,5720,5720,0
20240702,130900,51787410,5720,5720,5720,5720,0
20240702,130800,51787410,5720,5720,5720,5720,0
20240702,130700,51787410,5720,5720,5720,5720,0
20240702,130600,51787410,5720,5720,5720,5720,0
20240702,130500,51787410,5720,5720,5720,5720,0
20240702,130400,51787410,5720,5720,5720,5720,0
20240702,130300,51787410,5720,5720,5720,5720,0
20240702,130200,51787410,5720,5720,5720,5720,0
20240702,130100,51787410,5720,5720,5720,5720,0
20240702,130000,51787410,5720,5720,5720,5720,0
20240702,125900,51787410,5720,5720,5720,5720,0
20240702,125800,51787410,5720,5720,5720,5720,0
20240702,125700,51787410,5720,5720,5720,5720,0
20240702,125600,51787410,5720,5720,5720,5720,0
20240702,125500,51787410,5720,5720,5720,5720,0
20240702,125400,51787410,5720,5720,5720,5720,0
20240702,125300,51787410,5720,5720,5720,5720,0
20240702,125200,51787410,5720,5720,5720,5720,0
20240702,125100,51787410,5720,5720,5720,5720,0
20240702,125000,51787410,5720,5720,5720,5720,0
20240702,124900,51787410,5720,5720,5720,5720,0
20240702,124800,51787410,5720,5720,5720,5720,0
20240702,124700,51787410,5720,5720,5720,5720,0
20240702,124600,51787410,5720,5720,5720,5720,0
20240702,124500,51787410,5720,5720,5720,5720,0
20240702,124400,51787410,5720,5720,5720,5720,0
20240702,124300,51787410,5720,5720,5720,5720,0
20240702,124200,51787410,5720,5720,5720,5720,0
20240702,124100,51787410,5720,5720,5720,5720,0
20240702,124000,51787410,5720,5720,5720,5720,0
20240702,123900,51787410,5720,5720,5720,5720,0
20240702,123800,51787410,5720,5720,5720,5720,0
20240702,123700,51787410,5720,5720,5720,5720,0
20240702,123600,51787410,5720,5720,5720,5720,0
20240702,123500,51787410,5720,5720,5720,5720,0
20240702,123400,51787410,5720,5720,5720,5720,0
20240702,123300,51787410,5720,5720,5720,5720,0
20240702,123200,51787410,5720,5720,5720,5720,0
20240702,123100,51787410,5720,5720,5720,5720,0
20240702,123000,51787410,5720,5720,5720,5720,0
20240702,122900,51787410,5720,5720,5720,5720,0
20240702,122800,51787410,5720,5720,5720,5720,0
20240702,122700,51787410,5720,5720,5720,5720,0
20240702,122600,51787410,5720,5720,5720,5720,0
20240702,122500,51787410,5720,5720,5720,5720,0
20240702,122400,51787410,5720,5720,5720,5720,0
20240702,122300,51787410,5720,5720,5720,5720,0
20240702,122200,51787410,5720,5720,5720,5720,0
20240702,122100,51787410,5720,5720,5720,5720,0
20240702,122000,51787410,5720,5720,5720,5720,0
20240702,121900,51787410,5720,5720,5720,5720,0
20240702,121800,51787410,5720,5720,5720,5720,0
20240702,121700,51787410,5720,5720,5720,5720,0
20240702,121600,51787410,5720,5720,5720,5720,0
20240702,121500,51787410,5720,5720,5720,5720,0
20240702,121400,51787410,5720,5720,5720,5720,0
20240702,121300,51787410,5720,5720,5720,5720,0
20240702,121200,51787410,5720,5720,5720,5720,0
20240702,121100,51787410,5720,5720,5720,5720,0
20240702,121000,51787410,5720,5720,5720,5720,0
20240702,120900,51787410,5720,5720,5720,5720,0
20240702,120800,51787410,5720,5720,5720,5720,0
20240702,120700,51787410,5720,5720,5720,5720,0
20240702,120600,51787410,5720,5720,5720,5720,0
20240702,120500,51787410,5720,5720,5720,5720,0
20240702,120400,51787410,5720,5720,5720,5720,1
20240702,120300,51781690,5680,5680,5680,5680,0
20240702,120200,51781690,5680,5680,5680,5680,157
20240702,120100,50889930,5680,5680,5680,5680,73
20240702,120000,50475290,5680,5680,5680,5680,0
20240702,115900,50475290,5680,5680,5680,5680,30
20240702,115800,50304890,5690,5690,5690,5690,0
20240702,115700,50304890,5690,5690,5690,5690,4
20240702,115600,50282130,5690,5690,5690,5690,4
20240702,115500,50259370,5690,5690,5690,5690,0
20240702,115400,50259370,5690,5690,5690,5690,0
20240702,115300,50259370,5690,5690,5690,5690,0
20240702,115200,50259370,5690,5690,5690,5690,0
20240702,115100,50259370,5690,5690,5690,5690,0
20240702,115000,50259370,5690,5690,5690,5690,0
20240702,114900,50259370,5690,5690,5690,5690,0
20240702,114800,50259370,5690,5690,5690,5690,0
20240702,114700,50259370,5690,5690,5690,5690,0
20240702,114600,50259370,5690,5690,5690,5690,0
20240702,114500,50259370,5690,5690,5690,5690,0
20240702,114400,50259370,5690,5690,5690,5690,0
20240702,114300,50259370,5690,5690,5690,5690,0
20240702,114200,50259370,5690,5690,5690,5690,0
20240702,114100,50259370,5690,5690,5690,5690,0
20240702,114000,50259370,5690,5690,5690,5690,0
20240702,113900,50259370,5690,5690,5690,5690,0
20240702,113800,50259370,5690,5690,5690,5690,0
20240702,113700,50259370,5690,5690,5690,5690,0
20240702,113600,50259370,5690,5690,5690,5690,0
20240702,113500,50259370,5690,5690,5690,5690,53
20240702,113400,49957800,5690,5690,5690,5690,100
20240702,113300,49388800,5690,5690,5690,5690,0
20240702,113200,49388800,5690,5690,5690,5690,0
20240702,113100,49388800,5690,5690,5690,5690,0
20240702,113000,49388800,5690,5690,5690,5690,34
20240702,112900,49195340,5690,5690,5690,5690,0
20240702,112800,49195340,5690,5690,5690,5690,0
20240702,112700,49195340,5690,5690,5690,5690,0
20240702,112600,49195340,5690,5690,5690,5690,1
20240702,112500,49189650,5730,5730,5730,5730,0
20240702,112400,49189650,5730,5730,5730,5730,0
20240702,112300,49189650,5730,5730,5730,5730,0
20240702,112200,49189650,5730,5730,5730,5730,0
20240702,112100,49189650,5730,5730,5730,5730,0
20240702,112000,49189650,5730,5730,5730,5730,0
20240702,111900,49189650,5730,5730,5730,5730,0
20240702,111800,49189650,5730,5730,5730,5730,0
20240702,111700,49189650,5730,5730,5730,5730,0
20240702,111600,49189650,5730,5730,5730,5730,0
20240702,111500,49189650,5730,5730,5730,5730,0
20240702,111400,49189650,5730,5730,5730,5730,2
20240702,111300,49178190,5690,5690,5690,5690,7
20240702,111200,49138360,5730,5700,5730,5690,2001
20240702,111100,37742220,5730,5730,5730,5730,0
20240702,111000,37742220,5730,5730,5730,5730,0
20240702,110900,37742220,5730,5730,5730,5730,0
20240702,110800,37742220,5730,5730,5730,5730,0
20240702,110700,37742220,5730,5730,5730,5730,0
20240702,110600,37742220,5730,5730,5730,5730,0
20240702,110500,37742220,5730,5730,5730,5730,0
20240702,110400,37742220,5730,5730,5730,5730,0
20240702,110300,37742220,5730,5710,5730,5700,251
20240702,110200,36310840,5710,5710,5710,5710,959
20240702,110100,30834950,5730,5720,5730,5720,1002
20240702,110000,25103490,5730,5740,5740,5730,3000
20240702,105900,7893490,5750,5730,5750,5730,509
20240702,105800,4972220,5730,5730,5730,5730,0
20240702,105700,4972220,5730,5730,5730,5730,0
20240702,105600,4972220,5730,5730,5730,5730,0
20240702,105500,4972220,5730,5730,5730,5730,0
20240702,105400,4972220,5730,5730,5730,5730,0
20240702,105300,4972220,5730,5730,5730,5730,0
20240702,105200,4972220,5730,5730,5730,5730,0
20240702,105100,4972220,5730,5730,5730,5730,30
20240702,105000,4800320,5730,5730,5730,5730,0
20240702,104900,4800320,5730,5730,5730,5730,0
20240702,104800,4800320,5730,5730,5730,5730,0
20240702,104700,4800320,5730,5730,5730,5730,0
20240702,104600,4800320,5730,5730,5730,5730,0
20240702,104500,4800320,5730,5730,5730,5730,0
20240702,104400,4800320,5730,5730,5730,5730,0
20240702,104300,4800320,5730,5730,5730,5730,0
20240702,104200,4800320,5730,5730,5730,5730,0
20240702,104100,4800320,5730,5730,5730,5730,0
20240702,104000,4800320,5730,5730,5730,5730,0
20240702,103900,4800320,5730,5730,5730,5730,0
20240702,103800,4800320,5730,5730,5730,5730,0
20240702,103700,4800320,5730,5730,5730,5730,0
20240702,103600,4800320,5730,5730,5730,5730,0
20240702,103500,4800320,5730,5730,5730,5730,0
20240702,103400,4800320,5730,5730,5730,5730,0
20240702,103300,4800320,5730,5730,5730,5730,0
20240702,103200,4800320,5730,5730,5730,5730,0
20240702,103100,4800320,5730,5730,5730,5730,53
20240702,103000,4496630,5730,5730,5730,5730,0
20240702,102900,4496630,5730,5730,5730,5730,0
20240702,102800,4496630,5730,5730,5730,5730,0
20240702,102700,4496630,5730,5730,5730,5730,0
20240702,102600,4496630,5730,5730,5730,5730,0
20240702,102500,4496630,5730,5730,5730,5730,0
20240702,102400,4496630,5730,5730,5730,5730,0
20240702,102300,4496630,5730,5730,5730,5730,0
20240702,102200,4496630,5730,5730,5730,5730,0
20240702,102100,4496630,5730,5730,5730,5730,0
20240702,102000,4496630,5730,5730,5730,5730,0
20240702,101900,4496630,5730,5730,5730,5730,0
20240702,101800,4496630,5730,5730,5730,5730,0
20240702,101700,4496630,5730,5730,5730,5730,0
20240702,101600,4496630,5730,5730,5730,5730,1
20240702,101500,4490900,5730,5730,5730,5730,0
20240702,101400,4490900,5730,5730,5730,5730,0
20240702,101300,4490900,5730,5730,5730,5730,0
20240702,101200,4490900,5730,5730,5730,5730,0
20240702,101100,4490900,5730,5730,5730,5730,0
20240702,101000,4490900,5730,5730,5730,5730,0
20240702,100900,4490900,5730,5730,5730,5730,0
20240702,100800,4490900,5730,5730,5730,5730,0
20240702,100700,4490900,5730,5730,5730,5730,0
20240702,100600,4490900,5730,5730,5730,5730,0
20240702,100500,4490900,5730,5730,5730,5730,0
20240702,100400,4490900,5730,5730,5730,5730,0
20240702,100300,4490900,5730,5730,5730,5730,0
20240702,100200,4490900,5730,5730,5730,5730,0
20240702,100100,4490900,5730,5730,5730,5730,0
20240702,100000,4490900,5730,5730,5730,5730,0
20240702,095900,4490900,5730,5730,5730,5730,0
20240702,095800,4490900,5730,5730,5730,5730,0
20240702,095700,4490900,5730,5730,5730,5730,0
20240702,095600,4490900,5730,5730,5730,5730,0
20240702,095500,4490900,5730,5730,5730,5730,0
20240702,095400,4490900,5730,5730,5730,5730,1
20240702,095300,4485170,5730,5730,5730,5730,0
20240702,095200,4485170,5730,5730,5730,5730,0
20240702,095100,4485170,5730,5730,5730,5730,0
20240702,095000,4485170,5730,5730,5730,5730,0
20240702,094900,4485170,5730,5730,5730,5730,0
20240702,094800,4485170,5730,5730,5730,5730,0
20240702,094700,4485170,5730,5730,5730,5730,0
20240702,094600,4485170,5730,5730,5730,5730,0
20240702,094500,4485170,5730,5730,5730,5730,0
20240702,094400,4485170,5730,5730,5730,5730,0
20240702,094300,4485170,5730,5730,5730,5730,0
20240702,094200,4485170,5730,5730,5730,5730,0
20240702,094100,4485170,5730,5730,5730,5730,0
20240702,094000,4485170,5730,5730,5730,5730,0
20240702,093900,4485170,5730,5730,5730,5730,0
20240702,093800,4485170,5730,5730,5730,5730,0
20240702,093700,4485170,5730,5730,5730,5730,0
20240702,093600,4485170,5730,5730,5730,5730,0
20240702,093500,4485170,5730,5730,5730,5730,0
20240702,093400,4485170,5730,5730,5730,5730,5
20240702,093300,4456520,5700,5700,5700,5700,0
20240702,093200,4456520,5700,5700,5700,5700,0
20240702,093100,4456520,5700,5700,5700,5700,0
20240702,093000,4456520,5700,5700,5700,5700,0
20240702,092900,4456520,5700,5700,5700,5700,100
20240702,092800,3886520,5700,5700,5700,5700,0
20240702,092700,3886520,5700,5700,5700,5700,0
20240702,092600,3886520,5700,5700,5700,5700,0
20240702,092500,3886520,5700,5700,5700,5700,110
20240702,092400,3259520,5700,5700,5700,5700,0
20240702,092300,3259520,5700,5710,5710,5700,100
20240702,092200,2688900,5700,5700,5700,5700,0
20240702,092100,2688900,5700,5700,5700,5700,0
20240702,092000,2688900,5700,5720,5720,5700,100
20240702,091900,2118880,5750,5750,5750,5750,0
20240702,091800,2118880,5750,5750,5750,5750,0
20240702,091700,2118880,5750,5750,5750,5750,0
20240702,091600,2118880,5750,5750,5750,5750,0
20240702,091500,2118880,5750,5750,5750,5750,0
20240702,091400,2118880,5750,5750,5750,5750,0
20240702,091300,2118880,5750,5750,5750,5750,1
20240702,091200,2113130,5710,5710,5710,5710,0
20240702,091100,2113130,5710,5710,5710,5710,200
20240702,091000,971130,5710,5710,5710,5710,0
20240702,090900,971130,5710,5710,5710,5710,0
20240702,090800,971130,5710,5710,5710,5710,0
20240702,090700,971130,5710,5710,5710,5710,0
20240702,090600,971130,5710,5710,5710,5710,0
20240702,090500,971130,5710,5710,5710,5710,0
20240702,090400,971130,5710,5710,5710,5710,0
20240702,090300,971130,5710,5710,5710,5710,0
20240702,090200,971130,5710,5720,5720,5710,60
20240702,090100,628350,5710,5710,5710,5710,0
20240702,090000,628350,5710,5710,5710,5710,105