KissMeData/045300/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,193200,40805645,3485,3485,3485,3485,358
20240701,193100,40805645,3485,3485,3485,3485,0
20240701,193000,40805645,3485,3485,3485,3485,0
20240701,192900,40805645,3485,3485,3485,3485,0
20240701,192800,40805645,3485,3485,3485,3485,0
20240701,192700,40805645,3485,3485,3485,3485,0
20240701,192600,40805645,3485,3485,3485,3485,0
20240701,192500,40805645,3485,3485,3485,3485,0
20240701,192400,40805645,3485,3485,3485,3485,0
20240701,192300,40805645,3485,3485,3485,3485,0
20240701,192200,40805645,3485,3485,3485,3485,0
20240701,192100,40805645,3485,3485,3485,3485,0
20240701,192000,40805645,3485,3485,3485,3485,0
20240701,191900,40805645,3485,3485,3485,3485,0
20240701,191800,40805645,3485,3485,3485,3485,0
20240701,191700,40805645,3485,3485,3485,3485,0
20240701,191600,40805645,3485,3485,3485,3485,0
20240701,191500,40805645,3485,3485,3485,3485,0
20240701,191400,40805645,3485,3485,3485,3485,0
20240701,191300,40805645,3485,3485,3485,3485,0
20240701,191200,40805645,3485,3485,3485,3485,0
20240701,191100,40805645,3485,3485,3485,3485,0
20240701,191000,40805645,3485,3485,3485,3485,0
20240701,190900,40805645,3485,3485,3485,3485,0
20240701,190800,40805645,3485,3485,3485,3485,0
20240701,190700,40805645,3485,3485,3485,3485,0
20240701,190600,40805645,3485,3485,3485,3485,0
20240701,190500,40805645,3485,3485,3485,3485,0
20240701,190400,40805645,3485,3485,3485,3485,0
20240701,190300,40805645,3485,3485,3485,3485,0
20240701,190200,40805645,3485,3485,3485,3485,358
20240701,190100,40805645,3485,3485,3485,3485,0
20240701,190000,40805645,3485,3485,3485,3485,0
20240701,185900,40805645,3485,3485,3485,3485,0
20240701,185800,40805645,3485,3485,3485,3485,0
20240701,185700,40805645,3485,3485,3485,3485,0
20240701,185600,40805645,3485,3485,3485,3485,0
20240701,185500,40805645,3485,3485,3485,3485,0
20240701,185400,40805645,3485,3485,3485,3485,0
20240701,185300,40805645,3485,3485,3485,3485,0
20240701,185200,40805645,3485,3485,3485,3485,0
20240701,185100,40805645,3485,3485,3485,3485,0
20240701,185000,40805645,3485,3485,3485,3485,0
20240701,184900,40805645,3485,3485,3485,3485,0
20240701,184800,40805645,3485,3485,3485,3485,0
20240701,184700,40805645,3485,3485,3485,3485,0
20240701,184600,40805645,3485,3485,3485,3485,0
20240701,184500,40805645,3485,3485,3485,3485,0
20240701,184400,40805645,3485,3485,3485,3485,0
20240701,184300,40805645,3485,3485,3485,3485,0
20240701,184200,40805645,3485,3485,3485,3485,0
20240701,184100,40805645,3485,3485,3485,3485,0
20240701,184000,40805645,3485,3485,3485,3485,0
20240701,183900,40805645,3485,3485,3485,3485,0
20240701,183800,40805645,3485,3485,3485,3485,0
20240701,183700,40805645,3485,3485,3485,3485,0
20240701,183600,40805645,3485,3485,3485,3485,0
20240701,183500,40805645,3485,3485,3485,3485,0
20240701,183400,40805645,3485,3485,3485,3485,0
20240701,183300,40805645,3485,3485,3485,3485,0
20240701,183200,40805645,3485,3485,3485,3485,358
20240701,183100,40805645,3485,3485,3485,3485,0
20240701,183000,40805645,3485,3485,3485,3485,0
20240701,182900,40805645,3485,3485,3485,3485,0
20240701,182800,40805645,3485,3485,3485,3485,0
20240701,182700,40805645,3485,3485,3485,3485,0
20240701,182600,40805645,3485,3485,3485,3485,0
20240701,182500,40805645,3485,3485,3485,3485,0
20240701,182400,40805645,3485,3485,3485,3485,0
20240701,182300,40805645,3485,3485,3485,3485,0
20240701,182200,40805645,3485,3485,3485,3485,0
20240701,182100,40805645,3485,3485,3485,3485,0
20240701,182000,40805645,3485,3485,3485,3485,0
20240701,181900,40805645,3485,3485,3485,3485,0
20240701,181800,40805645,3485,3485,3485,3485,0
20240701,181700,40805645,3485,3485,3485,3485,0
20240701,181600,40805645,3485,3485,3485,3485,0
20240701,181500,40805645,3485,3485,3485,3485,0
20240701,181400,40805645,3485,3485,3485,3485,0
20240701,181300,40805645,3485,3485,3485,3485,0
20240701,181200,40805645,3485,3485,3485,3485,0
20240701,181100,40805645,3485,3485,3485,3485,0
20240701,181000,40805645,3485,3485,3485,3485,0
20240701,180900,40805645,3485,3485,3485,3485,0
20240701,180800,40805645,3485,3485,3485,3485,0
20240701,180700,40805645,3485,3485,3485,3485,0
20240701,180600,40805645,3485,3485,3485,3485,0
20240701,180500,40805645,3485,3485,3485,3485,0
20240701,180400,40805645,3485,3485,3485,3485,0
20240701,180300,40805645,3485,3485,3485,3485,0
20240701,180200,40805645,3485,3485,3485,3485,358
20240701,180100,40805645,3485,3485,3485,3485,0
20240701,180000,40805645,3485,3485,3485,3485,0
20240701,175900,40805645,3485,3485,3485,3485,0
20240701,175800,40805645,3485,3485,3485,3485,0
20240701,175700,40805645,3485,3485,3485,3485,0
20240701,175600,40805645,3485,3485,3485,3485,0
20240701,175500,40805645,3485,3485,3485,3485,0
20240701,175400,40805645,3485,3485,3485,3485,0
20240701,175300,40805645,3485,3485,3485,3485,0
20240701,175200,40805645,3485,3485,3485,3485,0
20240701,175100,40805645,3485,3485,3485,3485,0
20240701,175000,40805645,3485,3485,3485,3485,0
20240701,174900,40805645,3485,3485,3485,3485,0
20240701,174800,40805645,3485,3485,3485,3485,0
20240701,174700,40805645,3485,3485,3485,3485,0
20240701,174600,40805645,3485,3485,3485,3485,0
20240701,174500,40805645,3485,3485,3485,3485,0
20240701,174400,40805645,3485,3485,3485,3485,0
20240701,174300,40805645,3485,3485,3485,3485,0
20240701,174200,40805645,3485,3485,3485,3485,0
20240701,174100,40805645,3485,3485,3485,3485,0
20240701,174000,40805645,3485,3485,3485,3485,0
20240701,173900,40805645,3485,3485,3485,3485,0
20240701,173800,40805645,3485,3485,3485,3485,0
20240701,173700,40805645,3485,3485,3485,3485,0
20240701,173600,40805645,3485,3485,3485,3485,0
20240701,173500,40805645,3485,3485,3485,3485,0
20240701,173400,40805645,3485,3485,3485,3485,0
20240701,173300,40805645,3485,3485,3485,3485,0
20240701,173200,40805645,3485,3485,3485,3485,358
20240701,173100,40805645,3485,3485,3485,3485,0
20240701,173000,40805645,3485,3485,3485,3485,0
20240701,172900,40805645,3485,3485,3485,3485,0
20240701,172800,40805645,3485,3485,3485,3485,0
20240701,172700,40805645,3485,3485,3485,3485,0
20240701,172600,40805645,3485,3485,3485,3485,0
20240701,172500,40805645,3485,3485,3485,3485,0
20240701,172400,40805645,3485,3485,3485,3485,0
20240701,172300,40805645,3485,3485,3485,3485,0
20240701,172200,40805645,3485,3485,3485,3485,0
20240701,172100,40805645,3485,3485,3485,3485,0
20240701,172000,40805645,3485,3485,3485,3485,0
20240701,171900,40805645,3485,3485,3485,3485,0
20240701,171800,40805645,3485,3485,3485,3485,0
20240701,171700,40805645,3485,3485,3485,3485,0
20240701,171600,40805645,3485,3485,3485,3485,0
20240701,171500,40805645,3485,3485,3485,3485,0
20240701,171400,40805645,3485,3485,3485,3485,0
20240701,171300,40805645,3485,3485,3485,3485,0
20240701,171200,40805645,3485,3485,3485,3485,0
20240701,171100,40805645,3485,3485,3485,3485,0
20240701,171000,40805645,3485,3485,3485,3485,0
20240701,170900,40805645,3485,3485,3485,3485,0
20240701,170800,40805645,3485,3485,3485,3485,0
20240701,170700,40805645,3485,3485,3485,3485,0
20240701,170600,40805645,3485,3485,3485,3485,0
20240701,170500,40805645,3485,3485,3485,3485,0
20240701,170400,40805645,3485,3485,3485,3485,0
20240701,170300,40805645,3485,3485,3485,3485,0
20240701,170200,40805645,3485,3485,3485,3485,358
20240701,170100,40805645,3485,3485,3485,3485,0
20240701,170000,40805645,3485,3485,3485,3485,0
20240701,165900,40805645,3485,3485,3485,3485,0
20240701,165800,40805645,3485,3485,3485,3485,0
20240701,165700,40805645,3485,3485,3485,3485,0
20240701,165600,40805645,3485,3485,3485,3485,0
20240701,165500,40805645,3485,3485,3485,3485,0
20240701,165400,40805645,3485,3485,3485,3485,0
20240701,165300,40805645,3485,3485,3485,3485,0
20240701,165200,40805645,3485,3485,3485,3485,0
20240701,165100,40805645,3485,3485,3485,3485,0
20240701,165000,40805645,3485,3485,3485,3485,0
20240701,164900,40805645,3485,3485,3485,3485,0
20240701,164800,40805645,3485,3485,3485,3485,0
20240701,164700,40805645,3485,3485,3485,3485,0
20240701,164600,40805645,3485,3485,3485,3485,0
20240701,164500,40805645,3485,3485,3485,3485,0
20240701,164400,40805645,3485,3485,3485,3485,0
20240701,164300,40805645,3485,3485,3485,3485,0
20240701,164200,40805645,3485,3485,3485,3485,0
20240701,164100,40805645,3485,3485,3485,3485,0
20240701,164000,40805645,3485,3485,3485,3485,0
20240701,163900,40805645,3485,3485,3485,3485,0
20240701,163800,40805645,3485,3485,3485,3485,0
20240701,163700,40805645,3485,3485,3485,3485,0
20240701,163600,40805645,3485,3485,3485,3485,0
20240701,163500,40805645,3485,3485,3485,3485,0
20240701,163400,40805645,3485,3485,3485,3485,0
20240701,163300,40805645,3485,3485,3485,3485,0
20240701,163200,40805645,3485,3485,3485,3485,358
20240701,163100,40805645,3485,3485,3485,3485,0
20240701,163000,40805645,3485,3485,3485,3485,0
20240701,162900,40805645,3485,3485,3485,3485,0
20240701,162800,40805645,3485,3485,3485,3485,0
20240701,162700,40805645,3485,3485,3485,3485,0
20240701,162600,40805645,3485,3485,3485,3485,0
20240701,162500,40805645,3485,3485,3485,3485,0
20240701,162400,40805645,3485,3485,3485,3485,0
20240701,162300,40805645,3485,3485,3485,3485,0
20240701,162200,40805645,3485,3485,3485,3485,0
20240701,162100,40805645,3485,3485,3485,3485,0
20240701,162000,40805645,3485,3485,3485,3485,0
20240701,161900,40805645,3485,3485,3485,3485,0
20240701,161800,40805645,3485,3485,3485,3485,0
20240701,161700,40805645,3485,3485,3485,3485,0
20240701,161600,40805645,3485,3485,3485,3485,0
20240701,161500,40805645,3485,3485,3485,3485,0
20240701,161400,40805645,3485,3485,3485,3485,0
20240701,161300,40805645,3485,3485,3485,3485,0
20240701,161200,40805645,3485,3485,3485,3485,0
20240701,161100,40805645,3485,3485,3485,3485,0
20240701,161000,40805645,3485,3485,3485,3485,0
20240701,160900,40805645,3485,3485,3485,3485,0
20240701,160800,40805645,3485,3485,3485,3485,0
20240701,160700,40805645,3485,3485,3485,3485,0
20240701,160600,40805645,3485,3485,3485,3485,0
20240701,160500,40805645,3485,3485,3485,3485,0
20240701,160400,40805645,3485,3485,3485,3485,0
20240701,160300,40805645,3485,3485,3485,3485,0
20240701,160200,40805645,3485,3485,3485,3485,358
20240701,160100,40805645,3485,3485,3485,3485,0
20240701,160000,40805645,3485,3485,3485,3485,0
20240701,155900,40805645,3485,3485,3485,3485,0
20240701,155800,40805645,3485,3485,3485,3485,0
20240701,155700,40805645,3485,3485,3485,3485,0
20240701,155600,40805645,3485,3485,3485,3485,0
20240701,155500,40805645,3485,3485,3485,3485,0
20240701,155400,40805645,3485,3485,3485,3485,0
20240701,155300,40805645,3485,3485,3485,3485,0
20240701,155200,40805645,3485,3485,3485,3485,0
20240701,155100,40805645,3485,3485,3485,3485,0
20240701,155000,40805645,3485,3485,3485,3485,0
20240701,154900,40805645,3485,3485,3485,3485,0
20240701,154800,40805645,3485,3485,3485,3485,0
20240701,154700,40805645,3485,3485,3485,3485,0
20240701,154600,40805645,3485,3485,3485,3485,0
20240701,154500,40805645,3485,3485,3485,3485,0
20240701,154400,40805645,3485,3485,3485,3485,0
20240701,154300,40805645,3485,3485,3485,3485,0
20240701,154200,40805645,3485,3485,3485,3485,0
20240701,154100,40805645,3485,3485,3485,3485,0
20240701,154000,40805645,3485,3485,3485,3485,0
20240701,153900,40805645,3485,3485,3485,3485,0
20240701,153800,40805645,3485,3485,3485,3485,0
20240701,153700,40805645,3485,3485,3485,3485,0
20240701,153600,40805645,3485,3485,3485,3485,0
20240701,153500,40805645,3485,3485,3485,3485,0
20240701,153400,40805645,3485,3485,3485,3485,0
20240701,153300,40805645,3485,3485,3485,3485,0
20240701,153200,40805645,3485,3485,3485,3485,358
20240701,153100,40805645,3485,3485,3485,3485,0
20240701,153000,40805645,3485,3485,3485,3485,358
20240701,152900,39558015,3485,3485,3485,3485,0
20240701,152800,39558015,3485,3485,3485,3485,0
20240701,152700,39558015,3485,3485,3485,3485,0
20240701,152600,39558015,3485,3485,3485,3485,0
20240701,152500,39558015,3485,3485,3485,3485,0
20240701,152400,39558015,3485,3485,3485,3485,0
20240701,152300,39558015,3485,3485,3485,3485,0
20240701,152200,39558015,3485,3485,3485,3485,0
20240701,152100,39558015,3485,3485,3485,3485,0
20240701,152000,39558015,3485,3485,3485,3485,0
20240701,151900,39558015,3485,3445,3485,3445,860
20240701,151800,36580155,3445,3445,3445,3445,5
20240701,151700,36562930,3440,3440,3440,3440,0
20240701,151600,36562930,3440,3440,3440,3440,1
20240701,151500,36559490,3440,3440,3440,3440,38
20240701,151400,36428770,3440,3440,3440,3440,0
20240701,151300,36428770,3440,3440,3440,3440,0
20240701,151200,36428770,3440,3440,3440,3440,2000
20240701,151100,29548770,3445,3445,3445,3445,0
20240701,151000,29548770,3445,3445,3445,3445,0
20240701,150900,29548770,3445,3445,3445,3445,0
20240701,150800,29548770,3445,3445,3445,3445,0
20240701,150700,29548770,3445,3445,3445,3445,0
20240701,150600,29548770,3445,3445,3445,3445,0
20240701,150500,29548770,3445,3445,3445,3445,0
20240701,150400,29548770,3445,3445,3445,3445,6
20240701,150300,29528100,3440,3440,3440,3440,0
20240701,150200,29528100,3440,3440,3440,3440,0
20240701,150100,29528100,3440,3440,3440,3440,0
20240701,150000,29528100,3440,3440,3440,3440,0
20240701,145900,29528100,3440,3440,3440,3440,0
20240701,145800,29528100,3440,3440,3440,3440,0
20240701,145700,29528100,3440,3440,3440,3440,0
20240701,145600,29528100,3440,3445,3445,3440,3000
20240701,145500,19207660,3445,3445,3445,3445,0
20240701,145400,19207660,3445,3445,3445,3445,0
20240701,145300,19207660,3445,3445,3445,3445,0
20240701,145200,19207660,3445,3445,3445,3445,0
20240701,145100,19207660,3445,3445,3445,3445,0
20240701,145000,19207660,3445,3445,3445,3445,44
20240701,144900,19056080,3440,3440,3440,3440,0
20240701,144800,19056080,3440,3440,3440,3440,0
20240701,144700,19056080,3440,3440,3440,3440,0
20240701,144600,19056080,3440,3440,3440,3440,0
20240701,144500,19056080,3440,3440,3440,3440,0
20240701,144400,19056080,3440,3440,3440,3440,0
20240701,144300,19056080,3440,3440,3440,3440,0
20240701,144200,19056080,3440,3440,3440,3440,0
20240701,144100,19056080,3440,3440,3440,3440,0
20240701,144000,19056080,3440,3440,3440,3440,0
20240701,143900,19056080,3440,3440,3440,3440,0
20240701,143800,19056080,3440,3440,3440,3440,0
20240701,143700,19056080,3440,3440,3440,3440,0
20240701,143600,19056080,3440,3440,3440,3440,0
20240701,143500,19056080,3440,3440,3440,3440,0
20240701,143400,19056080,3440,3440,3440,3440,0
20240701,143300,19056080,3440,3440,3440,3440,0
20240701,143200,19056080,3440,3440,3440,3440,0
20240701,143100,19056080,3440,3440,3440,3440,0
20240701,143000,19056080,3440,3440,3440,3440,0
20240701,142900,19056080,3440,3440,3440,3440,0
20240701,142800,19056080,3440,3440,3440,3440,0
20240701,142700,19056080,3440,3445,3450,3440,146
20240701,142600,18553035,3445,3445,3445,3445,0
20240701,142500,18553035,3445,3445,3445,3445,0
20240701,142400,18553035,3445,3445,3445,3445,0
20240701,142300,18553035,3445,3445,3445,3445,0
20240701,142200,18553035,3445,3445,3445,3445,175
20240701,142100,17950160,3445,3445,3445,3445,0
20240701,142000,17950160,3445,3445,3445,3445,0
20240701,141900,17950160,3445,3445,3445,3445,1
20240701,141800,17946715,3450,3450,3450,3450,0
20240701,141700,17946715,3450,3450,3450,3450,487
20240701,141600,16266565,3450,3450,3450,3450,0
20240701,141500,16266565,3450,3450,3450,3450,0
20240701,141400,16266565,3450,3450,3450,3450,0
20240701,141300,16266565,3450,3450,3450,3450,0
20240701,141200,16266565,3450,3450,3450,3450,0
20240701,141100,16266565,3450,3450,3450,3450,0
20240701,141000,16266565,3450,3450,3450,3450,0
20240701,140900,16266565,3450,3450,3450,3450,0
20240701,140800,16266565,3450,3450,3450,3450,4
20240701,140700,16252765,3450,3450,3450,3450,0
20240701,140600,16252765,3450,3450,3450,3450,3
20240701,140500,16242415,3450,3450,3450,3450,0
20240701,140400,16242415,3450,3450,3450,3450,518
20240701,140300,14455315,3450,3450,3450,3450,0
20240701,140200,14455315,3450,3450,3450,3450,0
20240701,140100,14455315,3450,3450,3450,3450,3
20240701,140000,14444965,3450,3450,3450,3450,132
20240701,135900,13989565,3450,3450,3450,3450,0
20240701,135800,13989565,3450,3450,3450,3450,0
20240701,135700,13989565,3450,3450,3450,3450,21
20240701,135600,13917115,3450,3450,3450,3450,9
20240701,135500,13886065,3450,3450,3450,3450,0
20240701,135400,13886065,3450,3450,3450,3450,10
20240701,135300,13851565,3450,3450,3450,3450,0
20240701,135200,13851565,3450,3450,3450,3450,0
20240701,135100,13851565,3450,3450,3450,3450,0
20240701,135000,13851565,3450,3450,3450,3450,3
20240701,134900,13841215,3445,3445,3445,3445,0
20240701,134800,13841215,3445,3445,3445,3445,0
20240701,134700,13841215,3445,3445,3445,3445,0
20240701,134600,13841215,3445,3445,3445,3445,0
20240701,134500,13841215,3445,3445,3445,3445,1
20240701,134400,13837770,3450,3450,3450,3450,0
20240701,134300,13837770,3450,3450,3450,3450,0
20240701,134200,13837770,3450,3450,3450,3450,0
20240701,134100,13837770,3450,3450,3450,3450,0
20240701,134000,13837770,3450,3450,3450,3450,0
20240701,133900,13837770,3450,3450,3450,3450,0
20240701,133800,13837770,3450,3450,3450,3450,0
20240701,133700,13837770,3450,3450,3450,3450,0
20240701,133600,13837770,3450,3450,3450,3450,9
20240701,133500,13806720,3450,3450,3450,3450,0
20240701,133400,13806720,3450,3450,3450,3450,0
20240701,133300,13806720,3450,3450,3450,3450,27
20240701,133200,13713570,3450,3450,3450,3450,0
20240701,133100,13713570,3450,3450,3450,3450,0
20240701,133000,13713570,3450,3450,3450,3450,0
20240701,132900,13713570,3450,3450,3450,3450,0
20240701,132800,13713570,3450,3450,3450,3450,1
20240701,132700,13710120,3445,3445,3445,3445,0
20240701,132600,13710120,3445,3445,3445,3445,0
20240701,132500,13710120,3445,3445,3445,3445,0
20240701,132400,13710120,3445,3445,3445,3445,0
20240701,132300,13710120,3445,3445,3445,3445,0
20240701,132200,13710120,3445,3445,3445,3445,0
20240701,132100,13710120,3445,3445,3445,3445,0
20240701,132000,13710120,3445,3445,3445,3445,0
20240701,131900,13710120,3445,3450,3450,3445,100
20240701,131800,13365345,3455,3455,3455,3455,0
20240701,131700,13365345,3455,3455,3455,3455,0
20240701,131600,13365345,3455,3455,3455,3455,0
20240701,131500,13365345,3455,3455,3455,3455,5
20240701,131400,13348070,3455,3455,3455,3455,0
20240701,131300,13348070,3455,3455,3455,3455,0
20240701,131200,13348070,3455,3455,3455,3455,0
20240701,131100,13348070,3455,3455,3455,3455,0
20240701,131000,13348070,3455,3455,3455,3455,0
20240701,130900,13348070,3455,3455,3455,3455,0
20240701,130800,13348070,3455,3455,3455,3455,0
20240701,130700,13348070,3455,3455,3455,3455,0
20240701,130600,13348070,3455,3455,3455,3455,0
20240701,130500,13348070,3455,3455,3455,3455,0
20240701,130400,13348070,3455,3455,3455,3455,0
20240701,130300,13348070,3455,3455,3455,3455,0
20240701,130200,13348070,3455,3455,3455,3455,0
20240701,130100,13348070,3455,3455,3455,3455,0
20240701,130000,13348070,3455,3455,3455,3455,0
20240701,125900,13348070,3455,3455,3455,3455,0
20240701,125800,13348070,3455,3455,3455,3455,0
20240701,125700,13348070,3455,3455,3455,3455,0
20240701,125600,13348070,3455,3455,3455,3455,0
20240701,125500,13348070,3455,3455,3455,3455,0
20240701,125400,13348070,3455,3455,3455,3455,4
20240701,125300,13334250,3455,3455,3455,3455,0
20240701,125200,13334250,3455,3455,3455,3455,0
20240701,125100,13334250,3455,3455,3455,3455,0
20240701,125000,13334250,3455,3455,3455,3455,0
20240701,124900,13334250,3455,3455,3455,3455,0
20240701,124800,13334250,3455,3455,3455,3455,0
20240701,124700,13334250,3455,3455,3455,3455,2018
20240701,124600,6362060,3455,3455,3455,3455,0
20240701,124500,6362060,3455,3455,3455,3455,0
20240701,124400,6362060,3455,3455,3455,3455,0
20240701,124300,6362060,3455,3455,3455,3455,0
20240701,124200,6362060,3455,3455,3455,3455,1
20240701,124100,6358605,3450,3450,3450,3450,0
20240701,124000,6358605,3450,3450,3450,3450,0
20240701,123900,6358605,3450,3450,3450,3450,0
20240701,123800,6358605,3450,3450,3450,3450,2
20240701,123700,6351705,3450,3450,3450,3450,0
20240701,123600,6351705,3450,3450,3450,3450,0
20240701,123500,6351705,3450,3450,3450,3450,0
20240701,123400,6351705,3450,3450,3450,3450,46
20240701,123300,6193005,3445,3445,3445,3445,0
20240701,123200,6193005,3445,3445,3445,3445,0
20240701,123100,6193005,3445,3445,3445,3445,0
20240701,123000,6193005,3445,3445,3445,3445,0
20240701,122900,6193005,3445,3445,3445,3445,0
20240701,122800,6193005,3445,3445,3445,3445,0
20240701,122700,6193005,3445,3445,3445,3445,0
20240701,122600,6193005,3445,3445,3445,3445,0
20240701,122500,6193005,3445,3445,3445,3445,0
20240701,122400,6193005,3445,3445,3445,3445,0
20240701,122300,6193005,3445,3445,3445,3445,0
20240701,122200,6193005,3445,3445,3445,3445,0
20240701,122100,6193005,3445,3445,3445,3445,0
20240701,122000,6193005,3445,3445,3445,3445,0
20240701,121900,6193005,3445,3445,3445,3445,0
20240701,121800,6193005,3445,3445,3445,3445,0
20240701,121700,6193005,3445,3445,3445,3445,0
20240701,121600,6193005,3445,3445,3445,3445,0
20240701,121500,6193005,3445,3445,3445,3445,0
20240701,121400,6193005,3445,3445,3445,3445,0
20240701,121300,6193005,3445,3445,3445,3445,0
20240701,121200,6193005,3445,3445,3445,3445,0
20240701,121100,6193005,3445,3445,3445,3445,0
20240701,121000,6193005,3445,3445,3445,3445,0
20240701,120900,6193005,3445,3445,3445,3445,0
20240701,120800,6193005,3445,3445,3445,3445,0
20240701,120700,6193005,3445,3445,3445,3445,0
20240701,120600,6193005,3445,3445,3445,3445,0
20240701,120500,6193005,3445,3445,3445,3445,0
20240701,120400,6193005,3445,3445,3445,3445,0
20240701,120300,6193005,3445,3445,3445,3445,0
20240701,120200,6193005,3445,3445,3445,3445,1
20240701,120100,6189560,3440,3440,3440,3440,0
20240701,120000,6189560,3440,3440,3440,3440,0
20240701,115900,6189560,3440,3440,3440,3440,0
20240701,115800,6189560,3440,3440,3440,3440,0
20240701,115700,6189560,3440,3440,3440,3440,0
20240701,115600,6189560,3440,3440,3440,3440,0
20240701,115500,6189560,3440,3440,3440,3440,0
20240701,115400,6189560,3440,3440,3440,3440,0
20240701,115300,6189560,3440,3440,3440,3440,0
20240701,115200,6189560,3440,3440,3440,3440,0
20240701,115100,6189560,3440,3440,3440,3440,0
20240701,115000,6189560,3440,3440,3440,3440,0
20240701,114900,6189560,3440,3440,3440,3440,0
20240701,114800,6189560,3440,3440,3440,3440,0
20240701,114700,6189560,3440,3440,3440,3440,0
20240701,114600,6189560,3440,3440,3440,3440,0
20240701,114500,6189560,3440,3440,3440,3440,0
20240701,114400,6189560,3440,3440,3440,3440,0
20240701,114300,6189560,3440,3440,3440,3440,0
20240701,114200,6189560,3440,3440,3440,3440,1
20240701,114100,6186120,3450,3450,3450,3450,0
20240701,114000,6186120,3450,3450,3450,3450,0
20240701,113900,6186120,3450,3450,3450,3450,10
20240701,113800,6151620,3445,3445,3445,3445,0
20240701,113700,6151620,3445,3445,3445,3445,0
20240701,113600,6151620,3445,3445,3445,3445,0
20240701,113500,6151620,3445,3445,3445,3445,0
20240701,113400,6151620,3445,3445,3445,3445,0
20240701,113300,6151620,3445,3445,3445,3445,0
20240701,113200,6151620,3445,3445,3445,3445,0
20240701,113100,6151620,3445,3445,3445,3445,108
20240701,113000,5779560,3450,3450,3450,3450,0
20240701,112900,5779560,3450,3450,3450,3450,0
20240701,112800,5779560,3450,3450,3450,3450,0
20240701,112700,5779560,3450,3450,3450,3450,0
20240701,112600,5779560,3450,3450,3450,3450,100
20240701,112500,5434560,3450,3450,3450,3450,0
20240701,112400,5434560,3450,3450,3450,3450,0
20240701,112300,5434560,3450,3450,3450,3450,0
20240701,112200,5434560,3450,3450,3450,3450,0
20240701,112100,5434560,3450,3450,3450,3450,0
20240701,112000,5434560,3450,3450,3450,3450,1
20240701,111900,5431110,3445,3445,3445,3445,0
20240701,111800,5431110,3445,3445,3445,3445,0
20240701,111700,5431110,3445,3445,3445,3445,0
20240701,111600,5431110,3445,3445,3445,3445,0
20240701,111500,5431110,3445,3445,3445,3445,0
20240701,111400,5431110,3445,3445,3445,3445,0
20240701,111300,5431110,3445,3445,3445,3445,0
20240701,111200,5431110,3445,3445,3445,3445,0
20240701,111100,5431110,3445,3445,3445,3445,0
20240701,111000,5431110,3445,3445,3445,3445,9
20240701,110900,5400105,3445,3445,3445,3445,0
20240701,110800,5400105,3445,3445,3445,3445,0
20240701,110700,5400105,3445,3445,3445,3445,0
20240701,110600,5400105,3445,3445,3445,3445,13
20240701,110500,5355320,3440,3440,3440,3440,0
20240701,110400,5355320,3440,3440,3440,3440,0
20240701,110300,5355320,3440,3440,3440,3440,0
20240701,110200,5355320,3440,3440,3440,3440,0
20240701,110100,5355320,3440,3440,3440,3440,0
20240701,110000,5355320,3440,3440,3440,3440,0
20240701,105900,5355320,3440,3440,3440,3440,0
20240701,105800,5355320,3440,3440,3440,3440,0
20240701,105700,5355320,3440,3440,3440,3440,0
20240701,105600,5355320,3440,3440,3440,3440,0
20240701,105500,5355320,3440,3440,3440,3440,1
20240701,105400,5351880,3445,3445,3445,3445,0
20240701,105300,5351880,3445,3445,3445,3445,0
20240701,105200,5351880,3445,3445,3445,3445,0
20240701,105100,5351880,3445,3445,3445,3445,1
20240701,105000,5348435,3445,3445,3445,3445,0
20240701,104900,5348435,3445,3445,3445,3445,0
20240701,104800,5348435,3445,3445,3445,3445,0
20240701,104700,5348435,3445,3445,3445,3445,0
20240701,104600,5348435,3445,3445,3445,3445,0
20240701,104500,5348435,3445,3445,3445,3445,0
20240701,104400,5348435,3445,3445,3445,3445,0
20240701,104300,5348435,3445,3445,3445,3445,0
20240701,104200,5348435,3445,3445,3445,3445,0
20240701,104100,5348435,3445,3445,3445,3445,0
20240701,104000,5348435,3445,3445,3445,3445,1
20240701,103900,5344990,3440,3440,3440,3440,0
20240701,103800,5344990,3440,3440,3440,3440,122
20240701,103700,4925310,3435,3435,3435,3435,0
20240701,103600,4925310,3435,3435,3435,3435,30
20240701,103500,4822260,3435,3435,3435,3435,0
20240701,103400,4822260,3435,3435,3435,3435,0
20240701,103300,4822260,3435,3435,3435,3435,0
20240701,103200,4822260,3435,3435,3435,3435,0
20240701,103100,4822260,3435,3435,3435,3435,0
20240701,103000,4822260,3435,3435,3435,3435,0
20240701,102900,4822260,3435,3435,3435,3435,0
20240701,102800,4822260,3435,3435,3435,3435,0
20240701,102700,4822260,3435,3435,3435,3435,0
20240701,102600,4822260,3435,3435,3435,3435,0
20240701,102500,4822260,3435,3435,3435,3435,0
20240701,102400,4822260,3435,3435,3435,3435,0
20240701,102300,4822260,3435,3435,3435,3435,0
20240701,102200,4822260,3435,3435,3435,3435,0
20240701,102100,4822260,3435,3435,3435,3435,0
20240701,102000,4822260,3435,3435,3435,3435,0
20240701,101900,4822260,3435,3435,3435,3435,0
20240701,101800,4822260,3435,3435,3435,3435,0
20240701,101700,4822260,3435,3435,3435,3435,0
20240701,101600,4822260,3435,3435,3435,3435,0
20240701,101500,4822260,3435,3435,3435,3435,0
20240701,101400,4822260,3435,3435,3435,3435,103
20240701,101300,4468455,3435,3435,3435,3435,0
20240701,101200,4468455,3435,3435,3435,3435,0
20240701,101100,4468455,3435,3435,3435,3435,0
20240701,101000,4468455,3435,3435,3435,3435,0
20240701,100900,4468455,3435,3435,3435,3435,0
20240701,100800,4468455,3435,3435,3435,3435,0
20240701,100700,4468455,3435,3435,3435,3435,0
20240701,100600,4468455,3435,3435,3435,3435,0
20240701,100500,4468455,3435,3435,3435,3435,0
20240701,100400,4468455,3435,3435,3435,3435,0
20240701,100300,4468455,3435,3435,3435,3435,0
20240701,100200,4468455,3435,3435,3435,3435,0
20240701,100100,4468455,3435,3435,3435,3435,114
20240701,100000,4076865,3435,3435,3435,3435,0
20240701,095900,4076865,3435,3435,3435,3435,0
20240701,095800,4076865,3435,3435,3435,3435,0
20240701,095700,4076865,3435,3435,3435,3435,0
20240701,095600,4076865,3435,3435,3435,3435,0
20240701,095500,4076865,3435,3435,3435,3435,0
20240701,095400,4076865,3435,3435,3435,3435,80
20240701,095300,3802065,3440,3440,3440,3440,69
20240701,095200,3564705,3440,3440,3440,3440,0
20240701,095100,3564705,3440,3440,3440,3440,0
20240701,095000,3564705,3440,3440,3440,3440,0
20240701,094900,3564705,3440,3440,3440,3440,0
20240701,094800,3564705,3440,3440,3440,3440,0
20240701,094700,3564705,3440,3440,3440,3440,0
20240701,094600,3564705,3440,3440,3440,3440,7
20240701,094500,3540625,3440,3440,3440,3440,164
20240701,094400,2976465,3440,3440,3440,3440,350
20240701,094300,1772465,3440,3440,3440,3440,0
20240701,094200,1772465,3440,3440,3440,3440,0
20240701,094100,1772465,3440,3440,3440,3440,0
20240701,094000,1772465,3440,3440,3440,3440,0
20240701,093900,1772465,3440,3440,3440,3440,0
20240701,093800,1772465,3440,3440,3440,3440,0
20240701,093700,1772465,3440,3440,3440,3440,35
20240701,093600,1652065,3440,3440,3440,3440,0
20240701,093500,1652065,3440,3440,3440,3440,0
20240701,093400,1652065,3440,3440,3440,3440,0
20240701,093300,1652065,3440,3440,3440,3440,5
20240701,093200,1634865,3440,3435,3440,3435,52
20240701,093100,1456235,3435,3435,3435,3435,204
20240701,093000,755495,3435,3435,3435,3435,0
20240701,092900,755495,3435,3435,3435,3435,0
20240701,092800,755495,3435,3435,3435,3435,0
20240701,092700,755495,3435,3435,3435,3435,0
20240701,092600,755495,3435,3435,3435,3435,0
20240701,092500,755495,3435,3435,3435,3435,0
20240701,092400,755495,3435,3435,3435,3435,0
20240701,092300,755495,3435,3435,3435,3435,0
20240701,092200,755495,3435,3440,3440,3435,25
20240701,092100,669520,3440,3440,3440,3440,0
20240701,092000,669520,3440,3440,3440,3440,15
20240701,091900,617920,3440,3440,3440,3440,0
20240701,091800,617920,3440,3440,3440,3440,0
20240701,091700,617920,3440,3440,3440,3440,0
20240701,091600,617920,3440,3440,3440,3440,0
20240701,091500,617920,3440,3440,3440,3440,0
20240701,091400,617920,3440,3440,3440,3440,0
20240701,091300,617920,3440,3440,3440,3440,0
20240701,091200,617920,3440,3440,3440,3440,0
20240701,091100,617920,3440,3440,3440,3440,0
20240701,091000,617920,3440,3440,3440,3440,5
20240701,090900,600720,3450,3450,3450,3450,0
20240701,090800,600720,3450,3450,3450,3450,0
20240701,090700,600720,3450,3450,3450,3450,0
20240701,090600,600720,3450,3450,3450,3450,0
20240701,090500,600720,3450,3450,3450,3450,20
20240701,090400,531720,3450,3450,3450,3450,0
20240701,090300,531720,3450,3450,3450,3450,0
20240701,090200,531720,3450,3450,3450,3450,0
20240701,090100,531720,3450,3450,3450,3450,1
20240701,090000,528270,3455,3430,3455,3430,154