KissMeData/079170/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,195800,32964090,7100,7100,7100,7100,180
20240701,195700,32964090,7100,7100,7100,7100,0
20240701,195600,32964090,7100,7100,7100,7100,0
20240701,195500,32964090,7100,7100,7100,7100,0
20240701,195400,32964090,7100,7100,7100,7100,0
20240701,195300,32964090,7100,7100,7100,7100,0
20240701,195200,32964090,7100,7100,7100,7100,0
20240701,195100,32964090,7100,7100,7100,7100,0
20240701,195000,32964090,7100,7100,7100,7100,0
20240701,194900,32964090,7100,7100,7100,7100,0
20240701,194800,32964090,7100,7100,7100,7100,0
20240701,194700,32964090,7100,7100,7100,7100,0
20240701,194600,32964090,7100,7100,7100,7100,0
20240701,194500,32964090,7100,7100,7100,7100,0
20240701,194400,32964090,7100,7100,7100,7100,0
20240701,194300,32964090,7100,7100,7100,7100,0
20240701,194200,32964090,7100,7100,7100,7100,0
20240701,194100,32964090,7100,7100,7100,7100,0
20240701,194000,32964090,7100,7100,7100,7100,0
20240701,193900,32964090,7100,7100,7100,7100,0
20240701,193800,32964090,7100,7100,7100,7100,0
20240701,193700,32964090,7100,7100,7100,7100,0
20240701,193600,32964090,7100,7100,7100,7100,0
20240701,193500,32964090,7100,7100,7100,7100,0
20240701,193400,32964090,7100,7100,7100,7100,0
20240701,193300,32964090,7100,7100,7100,7100,0
20240701,193200,32964090,7100,7100,7100,7100,0
20240701,193100,32964090,7100,7100,7100,7100,0
20240701,193000,32964090,7100,7100,7100,7100,0
20240701,192900,32964090,7100,7100,7100,7100,0
20240701,192800,32964090,7100,7100,7100,7100,180
20240701,192700,32964090,7100,7100,7100,7100,0
20240701,192600,32964090,7100,7100,7100,7100,0
20240701,192500,32964090,7100,7100,7100,7100,0
20240701,192400,32964090,7100,7100,7100,7100,0
20240701,192300,32964090,7100,7100,7100,7100,0
20240701,192200,32964090,7100,7100,7100,7100,0
20240701,192100,32964090,7100,7100,7100,7100,0
20240701,192000,32964090,7100,7100,7100,7100,0
20240701,191900,32964090,7100,7100,7100,7100,0
20240701,191800,32964090,7100,7100,7100,7100,0
20240701,191700,32964090,7100,7100,7100,7100,0
20240701,191600,32964090,7100,7100,7100,7100,0
20240701,191500,32964090,7100,7100,7100,7100,0
20240701,191400,32964090,7100,7100,7100,7100,0
20240701,191300,32964090,7100,7100,7100,7100,0
20240701,191200,32964090,7100,7100,7100,7100,0
20240701,191100,32964090,7100,7100,7100,7100,0
20240701,191000,32964090,7100,7100,7100,7100,0
20240701,190900,32964090,7100,7100,7100,7100,0
20240701,190800,32964090,7100,7100,7100,7100,0
20240701,190700,32964090,7100,7100,7100,7100,0
20240701,190600,32964090,7100,7100,7100,7100,0
20240701,190500,32964090,7100,7100,7100,7100,0
20240701,190400,32964090,7100,7100,7100,7100,0
20240701,190300,32964090,7100,7100,7100,7100,0
20240701,190200,32964090,7100,7100,7100,7100,0
20240701,190100,32964090,7100,7100,7100,7100,0
20240701,190000,32964090,7100,7100,7100,7100,0
20240701,185900,32964090,7100,7100,7100,7100,0
20240701,185800,32964090,7100,7100,7100,7100,180
20240701,185700,32964090,7100,7100,7100,7100,0
20240701,185600,32964090,7100,7100,7100,7100,0
20240701,185500,32964090,7100,7100,7100,7100,0
20240701,185400,32964090,7100,7100,7100,7100,0
20240701,185300,32964090,7100,7100,7100,7100,0
20240701,185200,32964090,7100,7100,7100,7100,0
20240701,185100,32964090,7100,7100,7100,7100,0
20240701,185000,32964090,7100,7100,7100,7100,0
20240701,184900,32964090,7100,7100,7100,7100,0
20240701,184800,32964090,7100,7100,7100,7100,0
20240701,184700,32964090,7100,7100,7100,7100,0
20240701,184600,32964090,7100,7100,7100,7100,0
20240701,184500,32964090,7100,7100,7100,7100,0
20240701,184400,32964090,7100,7100,7100,7100,0
20240701,184300,32964090,7100,7100,7100,7100,0
20240701,184200,32964090,7100,7100,7100,7100,0
20240701,184100,32964090,7100,7100,7100,7100,0
20240701,184000,32964090,7100,7100,7100,7100,0
20240701,183900,32964090,7100,7100,7100,7100,0
20240701,183800,32964090,7100,7100,7100,7100,0
20240701,183700,32964090,7100,7100,7100,7100,0
20240701,183600,32964090,7100,7100,7100,7100,0
20240701,183500,32964090,7100,7100,7100,7100,0
20240701,183400,32964090,7100,7100,7100,7100,0
20240701,183300,32964090,7100,7100,7100,7100,0
20240701,183200,32964090,7100,7100,7100,7100,0
20240701,183100,32964090,7100,7100,7100,7100,0
20240701,183000,32964090,7100,7100,7100,7100,0
20240701,182900,32964090,7100,7100,7100,7100,0
20240701,182800,32964090,7100,7100,7100,7100,180
20240701,182700,32964090,7100,7100,7100,7100,0
20240701,182600,32964090,7100,7100,7100,7100,0
20240701,182500,32964090,7100,7100,7100,7100,0
20240701,182400,32964090,7100,7100,7100,7100,0
20240701,182300,32964090,7100,7100,7100,7100,0
20240701,182200,32964090,7100,7100,7100,7100,0
20240701,182100,32964090,7100,7100,7100,7100,0
20240701,182000,32964090,7100,7100,7100,7100,0
20240701,181900,32964090,7100,7100,7100,7100,0
20240701,181800,32964090,7100,7100,7100,7100,0
20240701,181700,32964090,7100,7100,7100,7100,0
20240701,181600,32964090,7100,7100,7100,7100,0
20240701,181500,32964090,7100,7100,7100,7100,0
20240701,181400,32964090,7100,7100,7100,7100,0
20240701,181300,32964090,7100,7100,7100,7100,0
20240701,181200,32964090,7100,7100,7100,7100,0
20240701,181100,32964090,7100,7100,7100,7100,0
20240701,181000,32964090,7100,7100,7100,7100,0
20240701,180900,32964090,7100,7100,7100,7100,0
20240701,180800,32964090,7100,7100,7100,7100,0
20240701,180700,32964090,7100,7100,7100,7100,0
20240701,180600,32964090,7100,7100,7100,7100,0
20240701,180500,32964090,7100,7100,7100,7100,0
20240701,180400,32964090,7100,7100,7100,7100,0
20240701,180300,32964090,7100,7100,7100,7100,0
20240701,180200,32964090,7100,7100,7100,7100,0
20240701,180100,32964090,7100,7100,7100,7100,0
20240701,180000,32964090,7100,7100,7100,7100,0
20240701,175900,32964090,7100,7100,7100,7100,0
20240701,175800,32964090,7100,7100,7100,7100,180
20240701,175700,32964090,7100,7100,7100,7100,0
20240701,175600,32964090,7100,7100,7100,7100,0
20240701,175500,32964090,7100,7100,7100,7100,0
20240701,175400,32964090,7100,7100,7100,7100,0
20240701,175300,32964090,7100,7100,7100,7100,0
20240701,175200,32964090,7100,7100,7100,7100,0
20240701,175100,32964090,7100,7100,7100,7100,0
20240701,175000,32964090,7100,7100,7100,7100,0
20240701,174900,32964090,7100,7100,7100,7100,0
20240701,174800,32964090,7100,7100,7100,7100,0
20240701,174700,32964090,7100,7100,7100,7100,0
20240701,174600,32964090,7100,7100,7100,7100,0
20240701,174500,32964090,7100,7100,7100,7100,0
20240701,174400,32964090,7100,7100,7100,7100,0
20240701,174300,32964090,7100,7100,7100,7100,0
20240701,174200,32964090,7100,7100,7100,7100,0
20240701,174100,32964090,7100,7100,7100,7100,0
20240701,174000,32964090,7100,7100,7100,7100,0
20240701,173900,32964090,7100,7100,7100,7100,0
20240701,173800,32964090,7100,7100,7100,7100,0
20240701,173700,32964090,7100,7100,7100,7100,0
20240701,173600,32964090,7100,7100,7100,7100,0
20240701,173500,32964090,7100,7100,7100,7100,0
20240701,173400,32964090,7100,7100,7100,7100,0
20240701,173300,32964090,7100,7100,7100,7100,0
20240701,173200,32964090,7100,7100,7100,7100,0
20240701,173100,32964090,7100,7100,7100,7100,0
20240701,173000,32964090,7100,7100,7100,7100,0
20240701,172900,32964090,7100,7100,7100,7100,0
20240701,172800,32964090,7100,7100,7100,7100,180
20240701,172700,32964090,7100,7100,7100,7100,0
20240701,172600,32964090,7100,7100,7100,7100,0
20240701,172500,32964090,7100,7100,7100,7100,0
20240701,172400,32964090,7100,7100,7100,7100,0
20240701,172300,32964090,7100,7100,7100,7100,0
20240701,172200,32964090,7100,7100,7100,7100,0
20240701,172100,32964090,7100,7100,7100,7100,0
20240701,172000,32964090,7100,7100,7100,7100,0
20240701,171900,32964090,7100,7100,7100,7100,0
20240701,171800,32964090,7100,7100,7100,7100,0
20240701,171700,32964090,7100,7100,7100,7100,0
20240701,171600,32964090,7100,7100,7100,7100,0
20240701,171500,32964090,7100,7100,7100,7100,0
20240701,171400,32964090,7100,7100,7100,7100,0
20240701,171300,32964090,7100,7100,7100,7100,0
20240701,171200,32964090,7100,7100,7100,7100,0
20240701,171100,32964090,7100,7100,7100,7100,0
20240701,171000,32964090,7100,7100,7100,7100,0
20240701,170900,32964090,7100,7100,7100,7100,0
20240701,170800,32964090,7100,7100,7100,7100,0
20240701,170700,32964090,7100,7100,7100,7100,0
20240701,170600,32964090,7100,7100,7100,7100,0
20240701,170500,32964090,7100,7100,7100,7100,0
20240701,170400,32964090,7100,7100,7100,7100,0
20240701,170300,32964090,7100,7100,7100,7100,0
20240701,170200,32964090,7100,7100,7100,7100,0
20240701,170100,32964090,7100,7100,7100,7100,0
20240701,170000,32964090,7100,7100,7100,7100,0
20240701,165900,32964090,7100,7100,7100,7100,0
20240701,165800,32964090,7100,7100,7100,7100,180
20240701,165700,32964090,7100,7100,7100,7100,0
20240701,165600,32964090,7100,7100,7100,7100,0
20240701,165500,32964090,7100,7100,7100,7100,0
20240701,165400,32964090,7100,7100,7100,7100,0
20240701,165300,32964090,7100,7100,7100,7100,0
20240701,165200,32964090,7100,7100,7100,7100,0
20240701,165100,32964090,7100,7100,7100,7100,0
20240701,165000,32964090,7100,7100,7100,7100,0
20240701,164900,32964090,7100,7100,7100,7100,0
20240701,164800,32964090,7100,7100,7100,7100,0
20240701,164700,32964090,7100,7100,7100,7100,0
20240701,164600,32964090,7100,7100,7100,7100,0
20240701,164500,32964090,7100,7100,7100,7100,0
20240701,164400,32964090,7100,7100,7100,7100,0
20240701,164300,32964090,7100,7100,7100,7100,0
20240701,164200,32964090,7100,7100,7100,7100,0
20240701,164100,32964090,7100,7100,7100,7100,0
20240701,164000,32964090,7100,7100,7100,7100,0
20240701,163900,32964090,7100,7100,7100,7100,0
20240701,163800,32964090,7100,7100,7100,7100,0
20240701,163700,32964090,7100,7100,7100,7100,0
20240701,163600,32964090,7100,7100,7100,7100,0
20240701,163500,32964090,7100,7100,7100,7100,0
20240701,163400,32964090,7100,7100,7100,7100,0
20240701,163300,32964090,7100,7100,7100,7100,0
20240701,163200,32964090,7100,7100,7100,7100,0
20240701,163100,32964090,7100,7100,7100,7100,0
20240701,163000,32964090,7100,7100,7100,7100,0
20240701,162900,32964090,7100,7100,7100,7100,0
20240701,162800,32964090,7100,7100,7100,7100,180
20240701,162700,32964090,7100,7100,7100,7100,0
20240701,162600,32964090,7100,7100,7100,7100,0
20240701,162500,32964090,7100,7100,7100,7100,0
20240701,162400,32964090,7100,7100,7100,7100,0
20240701,162300,32964090,7100,7100,7100,7100,0
20240701,162200,32964090,7100,7100,7100,7100,0
20240701,162100,32964090,7100,7100,7100,7100,0
20240701,162000,32964090,7100,7100,7100,7100,0
20240701,161900,32964090,7100,7100,7100,7100,0
20240701,161800,32964090,7100,7100,7100,7100,0
20240701,161700,32964090,7100,7100,7100,7100,0
20240701,161600,32964090,7100,7100,7100,7100,0
20240701,161500,32964090,7100,7100,7100,7100,0
20240701,161400,32964090,7100,7100,7100,7100,0
20240701,161300,32964090,7100,7100,7100,7100,0
20240701,161200,32964090,7100,7100,7100,7100,0
20240701,161100,32964090,7100,7100,7100,7100,0
20240701,161000,32964090,7100,7100,7100,7100,0
20240701,160900,32964090,7100,7100,7100,7100,0
20240701,160800,32964090,7100,7100,7100,7100,0
20240701,160700,32964090,7100,7100,7100,7100,0
20240701,160600,32964090,7100,7100,7100,7100,0
20240701,160500,32964090,7100,7100,7100,7100,0
20240701,160400,32964090,7100,7100,7100,7100,0
20240701,160300,32964090,7100,7100,7100,7100,0
20240701,160200,32964090,7100,7100,7100,7100,0
20240701,160100,32964090,7100,7100,7100,7100,0
20240701,160000,32964090,7100,7100,7100,7100,0
20240701,155900,32964090,7100,7100,7100,7100,0
20240701,155800,32964090,7100,7100,7100,7100,180
20240701,155700,32964090,7100,7100,7100,7100,0
20240701,155600,32964090,7100,7100,7100,7100,0
20240701,155500,32964090,7100,7100,7100,7100,0
20240701,155400,32964090,7100,7100,7100,7100,0
20240701,155300,32964090,7100,7100,7100,7100,0
20240701,155200,32964090,7100,7100,7100,7100,0
20240701,155100,32964090,7100,7100,7100,7100,0
20240701,155000,32964090,7100,7100,7100,7100,0
20240701,154900,32964090,7100,7100,7100,7100,0
20240701,154800,32964090,7100,7100,7100,7100,0
20240701,154700,32964090,7100,7100,7100,7100,0
20240701,154600,32964090,7100,7100,7100,7100,0
20240701,154500,32964090,7100,7100,7100,7100,0
20240701,154400,32964090,7100,7100,7100,7100,0
20240701,154300,32964090,7100,7100,7100,7100,0
20240701,154200,32964090,7100,7100,7100,7100,0
20240701,154100,32964090,7100,7100,7100,7100,0
20240701,154000,32964090,7100,7100,7100,7100,0
20240701,153900,32964090,7100,7100,7100,7100,0
20240701,153800,32964090,7100,7100,7100,7100,0
20240701,153700,32964090,7100,7100,7100,7100,0
20240701,153600,32964090,7100,7100,7100,7100,0
20240701,153500,32964090,7100,7100,7100,7100,0
20240701,153400,32964090,7100,7100,7100,7100,0
20240701,153300,32964090,7100,7100,7100,7100,0
20240701,153200,32964090,7100,7100,7100,7100,0
20240701,153100,32964090,7100,7100,7100,7100,0
20240701,153000,32964090,7100,7100,7100,7100,180
20240701,152900,31686090,7090,7090,7090,7090,0
20240701,152800,31686090,7090,7090,7090,7090,0
20240701,152700,31686090,7090,7090,7090,7090,0
20240701,152600,31686090,7090,7090,7090,7090,0
20240701,152500,31686090,7090,7090,7090,7090,0
20240701,152400,31686090,7090,7090,7090,7090,0
20240701,152300,31686090,7090,7090,7090,7090,0
20240701,152200,31686090,7090,7090,7090,7090,0
20240701,152100,31686090,7090,7090,7090,7090,0
20240701,152000,31686090,7090,7090,7090,7090,0
20240701,151900,31686090,7090,7090,7090,7090,0
20240701,151800,31686090,7090,7090,7090,7090,0
20240701,151700,31686090,7090,7090,7090,7090,0
20240701,151600,31686090,7090,7090,7090,7090,7
20240701,151500,31636460,7090,7090,7090,7090,0
20240701,151400,31636460,7090,7090,7090,7090,0
20240701,151300,31636460,7090,7090,7090,7090,0
20240701,151200,31636460,7090,7090,7090,7090,0
20240701,151100,31636460,7090,7090,7090,7090,0
20240701,151000,31636460,7090,7090,7090,7090,0
20240701,150900,31636460,7090,7090,7090,7090,0
20240701,150800,31636460,7090,7090,7090,7090,0
20240701,150700,31636460,7090,7090,7090,7090,0
20240701,150600,31636460,7090,7090,7090,7090,0
20240701,150500,31636460,7090,7090,7090,7090,0
20240701,150400,31636460,7090,7090,7090,7090,0
20240701,150300,31636460,7090,7090,7090,7090,0
20240701,150200,31636460,7090,7090,7090,7090,0
20240701,150100,31636460,7090,7090,7090,7090,0
20240701,150000,31636460,7090,7090,7090,7090,0
20240701,145900,31636460,7090,7090,7090,7090,0
20240701,145800,31636460,7090,7090,7090,7090,0
20240701,145700,31636460,7090,7090,7090,7090,0
20240701,145600,31636460,7090,7090,7090,7090,0
20240701,145500,31636460,7090,7090,7090,7090,0
20240701,145400,31636460,7090,7090,7090,7090,0
20240701,145300,31636460,7090,7090,7090,7090,0
20240701,145200,31636460,7090,7090,7090,7090,0
20240701,145100,31636460,7090,7090,7090,7090,0
20240701,145000,31636460,7090,7090,7090,7090,0
20240701,144900,31636460,7090,7090,7090,7090,0
20240701,144800,31636460,7090,7090,7090,7090,0
20240701,144700,31636460,7090,7090,7090,7090,0
20240701,144600,31636460,7090,7090,7090,7090,0
20240701,144500,31636460,7090,7090,7090,7090,0
20240701,144400,31636460,7090,7090,7090,7090,0
20240701,144300,31636460,7090,7090,7090,7090,0
20240701,144200,31636460,7090,7090,7090,7090,287
20240701,144100,29601630,7100,7100,7100,7100,0
20240701,144000,29601630,7100,7100,7100,7100,0
20240701,143900,29601630,7100,7100,7100,7100,0
20240701,143800,29601630,7100,7100,7100,7100,0
20240701,143700,29601630,7100,7100,7100,7100,0
20240701,143600,29601630,7100,7100,7100,7100,0
20240701,143500,29601630,7100,7100,7100,7100,1
20240701,143400,29594530,7070,7070,7070,7070,0
20240701,143300,29594530,7070,7070,7070,7070,0
20240701,143200,29594530,7070,7070,7070,7070,0
20240701,143100,29594530,7070,7070,7070,7070,0
20240701,143000,29594530,7070,7080,7080,7070,511
20240701,142900,25979760,7080,7080,7080,7080,0
20240701,142800,25979760,7080,7080,7080,7080,0
20240701,142700,25979760,7080,7080,7080,7080,192
20240701,142600,24620400,7090,7090,7090,7090,0
20240701,142500,24620400,7090,7090,7090,7090,0
20240701,142400,24620400,7090,7090,7090,7090,0
20240701,142300,24620400,7090,7090,7090,7090,0
20240701,142200,24620400,7090,7090,7090,7090,0
20240701,142100,24620400,7090,7090,7090,7090,0
20240701,142000,24620400,7090,7090,7090,7090,0
20240701,141900,24620400,7090,7090,7090,7090,0
20240701,141800,24620400,7090,7090,7090,7090,0
20240701,141700,24620400,7090,7090,7090,7090,0
20240701,141600,24620400,7090,7090,7090,7090,0
20240701,141500,24620400,7090,7090,7090,7090,1
20240701,141400,24613310,7090,7090,7090,7090,0
20240701,141300,24613310,7090,7090,7090,7090,0
20240701,141200,24613310,7090,7090,7090,7090,0
20240701,141100,24613310,7090,7090,7090,7090,0
20240701,141000,24613310,7090,7090,7090,7090,0
20240701,140900,24613310,7090,7090,7090,7090,0
20240701,140800,24613310,7090,7090,7090,7090,0
20240701,140700,24613310,7090,7090,7090,7090,0
20240701,140600,24613310,7090,7090,7090,7090,0
20240701,140500,24613310,7090,7090,7090,7090,0
20240701,140400,24613310,7090,7090,7090,7090,0
20240701,140300,24613310,7090,7090,7090,7090,0
20240701,140200,24613310,7090,7090,7090,7090,0
20240701,140100,24613310,7090,7090,7090,7090,0
20240701,140000,24613310,7090,7090,7090,7090,0
20240701,135900,24613310,7090,7090,7090,7090,0
20240701,135800,24613310,7090,7090,7090,7090,0
20240701,135700,24613310,7090,7090,7090,7090,0
20240701,135600,24613310,7090,7090,7090,7090,0
20240701,135500,24613310,7090,7090,7090,7090,0
20240701,135400,24613310,7090,7090,7090,7090,0
20240701,135300,24613310,7090,7090,7090,7090,0
20240701,135200,24613310,7090,7090,7090,7090,0
20240701,135100,24613310,7090,7090,7090,7090,0
20240701,135000,24613310,7090,7090,7090,7090,0
20240701,134900,24613310,7090,7090,7090,7090,0
20240701,134800,24613310,7090,7090,7090,7090,0
20240701,134700,24613310,7090,7090,7090,7090,0
20240701,134600,24613310,7090,7090,7090,7090,0
20240701,134500,24613310,7090,7090,7090,7090,0
20240701,134400,24613310,7090,7090,7090,7090,0
20240701,134300,24613310,7090,7090,7090,7090,0
20240701,134200,24613310,7090,7090,7090,7090,7
20240701,134100,24563680,7090,7090,7090,7090,0
20240701,134000,24563680,7090,7090,7090,7090,0
20240701,133900,24563680,7090,7090,7090,7090,0
20240701,133800,24563680,7090,7090,7090,7090,0
20240701,133700,24563680,7090,7090,7090,7090,0
20240701,133600,24563680,7090,7090,7090,7090,0
20240701,133500,24563680,7090,7090,7090,7090,0
20240701,133400,24563680,7090,7090,7090,7090,0
20240701,133300,24563680,7090,7090,7090,7090,0
20240701,133200,24563680,7090,7090,7090,7090,0
20240701,133100,24563680,7090,7090,7090,7090,0
20240701,133000,24563680,7090,7090,7090,7090,0
20240701,132900,24563680,7090,7090,7090,7090,0
20240701,132800,24563680,7090,7090,7090,7090,0
20240701,132700,24563680,7090,7090,7090,7090,0
20240701,132600,24563680,7090,7090,7090,7090,10
20240701,132500,24492780,7090,7090,7090,7090,0
20240701,132400,24492780,7090,7090,7090,7090,0
20240701,132300,24492780,7090,7090,7090,7090,0
20240701,132200,24492780,7090,7090,7090,7090,0
20240701,132100,24492780,7090,7090,7090,7090,0
20240701,132000,24492780,7090,7090,7090,7090,1
20240701,131900,24485690,7080,7080,7080,7080,0
20240701,131800,24485690,7080,7080,7080,7080,0
20240701,131700,24485690,7080,7080,7080,7080,0
20240701,131600,24485690,7080,7080,7080,7080,0
20240701,131500,24485690,7080,7080,7080,7080,0
20240701,131400,24485690,7080,7080,7080,7080,0
20240701,131300,24485690,7080,7080,7080,7080,0
20240701,131200,24485690,7080,7080,7080,7080,0
20240701,131100,24485690,7080,7080,7080,7080,0
20240701,131000,24485690,7080,7080,7080,7080,0
20240701,130900,24485690,7080,7080,7080,7080,0
20240701,130800,24485690,7080,7080,7080,7080,0
20240701,130700,24485690,7080,7080,7080,7080,0
20240701,130600,24485690,7080,7080,7080,7080,0
20240701,130500,24485690,7080,7080,7080,7080,0
20240701,130400,24485690,7080,7080,7080,7080,0
20240701,130300,24485690,7080,7080,7080,7080,0
20240701,130200,24485690,7080,7080,7080,7080,0
20240701,130100,24485690,7080,7080,7080,7080,0
20240701,130000,24485690,7080,7080,7080,7080,0
20240701,125900,24485690,7080,7080,7080,7080,0
20240701,125800,24485690,7080,7080,7080,7080,0
20240701,125700,24485690,7080,7080,7080,7080,0
20240701,125600,24485690,7080,7080,7080,7080,0
20240701,125500,24485690,7080,7080,7080,7080,0
20240701,125400,24485690,7080,7080,7080,7080,0
20240701,125300,24485690,7080,7080,7080,7080,0
20240701,125200,24485690,7080,7080,7080,7080,0
20240701,125100,24485690,7080,7080,7080,7080,513
20240701,125000,20853650,7090,7090,7090,7090,6
20240701,124900,20811110,7080,7080,7080,7080,0
20240701,124800,20811110,7080,7080,7080,7080,0
20240701,124700,20811110,7080,7080,7080,7080,0
20240701,124600,20811110,7080,7080,7080,7080,0
20240701,124500,20811110,7080,7080,7080,7080,0
20240701,124400,20811110,7080,7080,7080,7080,0
20240701,124300,20811110,7080,7080,7080,7080,0
20240701,124200,20811110,7080,7080,7080,7080,0
20240701,124100,20811110,7080,7080,7080,7080,0
20240701,124000,20811110,7080,7080,7080,7080,0
20240701,123900,20811110,7080,7080,7080,7080,31
20240701,123800,20591630,7090,7090,7090,7090,0
20240701,123700,20591630,7090,7090,7090,7090,0
20240701,123600,20591630,7090,7090,7090,7090,0
20240701,123500,20591630,7090,7090,7090,7090,0
20240701,123400,20591630,7090,7090,7090,7090,10
20240701,123300,20520730,7100,7100,7100,7100,0
20240701,123200,20520730,7100,7100,7100,7100,0
20240701,123100,20520730,7100,7100,7100,7100,0
20240701,123000,20520730,7100,7100,7100,7100,0
20240701,122900,20520730,7100,7100,7100,7100,0
20240701,122800,20520730,7100,7100,7100,7100,0
20240701,122700,20520730,7100,7100,7100,7100,0
20240701,122600,20520730,7100,7100,7100,7100,0
20240701,122500,20520730,7100,7100,7100,7100,0
20240701,122400,20520730,7100,7100,7100,7100,0
20240701,122300,20520730,7100,7100,7100,7100,0
20240701,122200,20520730,7100,7100,7100,7100,0
20240701,122100,20520730,7100,7100,7100,7100,0
20240701,122000,20520730,7100,7100,7100,7100,0
20240701,121900,20520730,7100,7100,7100,7100,0
20240701,121800,20520730,7100,7100,7100,7100,0
20240701,121700,20520730,7100,7100,7100,7100,0
20240701,121600,20520730,7100,7100,7100,7100,0
20240701,121500,20520730,7100,7100,7100,7100,0
20240701,121400,20520730,7100,7100,7100,7100,0
20240701,121300,20520730,7100,7100,7100,7100,0
20240701,121200,20520730,7100,7100,7100,7100,0
20240701,121100,20520730,7100,7100,7100,7100,0
20240701,121000,20520730,7100,7100,7100,7100,0
20240701,120900,20520730,7100,7100,7100,7100,0
20240701,120800,20520730,7100,7100,7100,7100,35
20240701,120700,20272230,7090,7090,7090,7090,0
20240701,120600,20272230,7090,7090,7090,7090,23
20240701,120500,20109160,7100,7100,7100,7100,0
20240701,120400,20109160,7100,7100,7100,7100,0
20240701,120300,20109160,7100,7100,7100,7100,0
20240701,120200,20109160,7100,7100,7100,7100,0
20240701,120100,20109160,7100,7100,7100,7100,0
20240701,120000,20109160,7100,7100,7100,7100,0
20240701,115900,20109160,7100,7100,7100,7100,17
20240701,115800,19988460,7110,7110,7110,7110,0
20240701,115700,19988460,7110,7110,7110,7110,0
20240701,115600,19988460,7110,7110,7110,7110,0
20240701,115500,19988460,7110,7110,7110,7110,0
20240701,115400,19988460,7110,7110,7110,7110,0
20240701,115300,19988460,7110,7110,7110,7110,0
20240701,115200,19988460,7110,7110,7110,7110,0
20240701,115100,19988460,7110,7110,7110,7110,0
20240701,115000,19988460,7110,7110,7110,7110,0
20240701,114900,19988460,7110,7110,7110,7110,169
20240701,114800,18786870,7110,7110,7110,7110,0
20240701,114700,18786870,7110,7110,7110,7110,31
20240701,114600,18566460,7120,7120,7120,7120,0
20240701,114500,18566460,7120,7120,7120,7120,0
20240701,114400,18566460,7120,7120,7120,7120,100
20240701,114300,17854460,7120,7120,7120,7120,30
20240701,114200,17640860,7130,7130,7130,7130,0
20240701,114100,17640860,7130,7130,7130,7130,0
20240701,114000,17640860,7130,7130,7130,7130,0
20240701,113900,17640860,7130,7130,7130,7130,0
20240701,113800,17640860,7130,7130,7130,7130,0
20240701,113700,17640860,7130,7130,7130,7130,0
20240701,113600,17640860,7130,7130,7130,7130,0
20240701,113500,17640860,7130,7130,7130,7130,0
20240701,113400,17640860,7130,7130,7130,7130,0
20240701,113300,17640860,7130,7130,7130,7130,0
20240701,113200,17640860,7130,7130,7130,7130,0
20240701,113100,17640860,7130,7130,7130,7130,0
20240701,113000,17640860,7130,7130,7130,7130,0
20240701,112900,17640860,7130,7130,7130,7130,0
20240701,112800,17640860,7130,7130,7130,7130,0
20240701,112700,17640860,7130,7130,7130,7130,0
20240701,112600,17640860,7130,7130,7130,7130,0
20240701,112500,17640860,7130,7130,7130,7130,0
20240701,112400,17640860,7130,7130,7130,7130,0
20240701,112300,17640860,7130,7130,7130,7130,0
20240701,112200,17640860,7130,7130,7130,7130,0
20240701,112100,17640860,7130,7130,7130,7130,0
20240701,112000,17640860,7130,7130,7130,7130,0
20240701,111900,17640860,7130,7130,7130,7130,0
20240701,111800,17640860,7130,7130,7130,7130,0
20240701,111700,17640860,7130,7130,7130,7130,0
20240701,111600,17640860,7130,7130,7130,7130,0
20240701,111500,17640860,7130,7130,7130,7130,0
20240701,111400,17640860,7130,7130,7130,7130,0
20240701,111300,17640860,7130,7130,7130,7130,0
20240701,111200,17640860,7130,7130,7130,7130,0
20240701,111100,17640860,7130,7130,7130,7130,0
20240701,111000,17640860,7130,7130,7130,7130,0
20240701,110900,17640860,7130,7130,7130,7130,0
20240701,110800,17640860,7130,7130,7130,7130,0
20240701,110700,17640860,7130,7130,7130,7130,0
20240701,110600,17640860,7130,7130,7130,7130,0
20240701,110500,17640860,7130,7130,7130,7130,0
20240701,110400,17640860,7130,7130,7130,7130,0
20240701,110300,17640860,7130,7130,7130,7130,0
20240701,110200,17640860,7130,7130,7130,7130,81
20240701,110100,17063330,7130,7130,7130,7130,0
20240701,110000,17063330,7130,7130,7130,7130,0
20240701,105900,17063330,7130,7130,7130,7130,0
20240701,105800,17063330,7130,7130,7130,7130,0
20240701,105700,17063330,7130,7130,7130,7130,0
20240701,105600,17063330,7130,7130,7130,7130,0
20240701,105500,17063330,7130,7130,7130,7130,0
20240701,105400,17063330,7130,7130,7130,7130,0
20240701,105300,17063330,7130,7130,7130,7130,0
20240701,105200,17063330,7130,7130,7130,7130,0
20240701,105100,17063330,7130,7130,7130,7130,0
20240701,105000,17063330,7130,7130,7130,7130,0
20240701,104900,17063330,7130,7130,7130,7130,0
20240701,104800,17063330,7130,7130,7130,7130,0
20240701,104700,17063330,7130,7130,7130,7130,0
20240701,104600,17063330,7130,7130,7130,7130,0
20240701,104500,17063330,7130,7130,7130,7130,0
20240701,104400,17063330,7130,7130,7130,7130,0
20240701,104300,17063330,7130,7130,7130,7130,0
20240701,104200,17063330,7130,7130,7130,7130,0
20240701,104100,17063330,7130,7130,7130,7130,0
20240701,104000,17063330,7130,7130,7130,7130,0
20240701,103900,17063330,7130,7130,7130,7130,0
20240701,103800,17063330,7130,7130,7130,7130,0
20240701,103700,17063330,7130,7130,7130,7130,0
20240701,103600,17063330,7130,7130,7130,7130,0
20240701,103500,17063330,7130,7130,7130,7130,12
20240701,103400,16977770,7130,7130,7130,7130,0
20240701,103300,16977770,7130,7130,7130,7130,0
20240701,103200,16977770,7130,7130,7130,7130,0
20240701,103100,16977770,7130,7130,7130,7130,0
20240701,103000,16977770,7130,7130,7130,7130,0
20240701,102900,16977770,7130,7130,7130,7130,0
20240701,102800,16977770,7130,7130,7130,7130,0
20240701,102700,16977770,7130,7130,7130,7130,120
20240701,102600,16122170,7130,7130,7130,7130,0
20240701,102500,16122170,7130,7130,7130,7130,0
20240701,102400,16122170,7130,7130,7130,7130,0
20240701,102300,16122170,7130,7110,7130,7110,54
20240701,102200,15737190,7090,7090,7090,7090,0
20240701,102100,15737190,7090,7090,7090,7090,0
20240701,102000,15737190,7090,7090,7090,7090,0
20240701,101900,15737190,7090,7090,7090,7090,0
20240701,101800,15737190,7090,7090,7090,7090,0
20240701,101700,15737190,7090,7090,7090,7090,0
20240701,101600,15737190,7090,7090,7090,7090,0
20240701,101500,15737190,7090,7090,7090,7090,0
20240701,101400,15737190,7090,7090,7090,7090,0
20240701,101300,15737190,7090,7090,7090,7090,0
20240701,101200,15737190,7090,7090,7090,7090,0
20240701,101100,15737190,7090,7090,7090,7090,300
20240701,101000,13610190,7090,7090,7090,7090,0
20240701,100900,13610190,7090,7090,7090,7090,0
20240701,100800,13610190,7090,7090,7090,7090,0
20240701,100700,13610190,7090,7090,7090,7090,0
20240701,100600,13610190,7090,7090,7090,7090,43
20240701,100500,13305320,7120,7120,7120,7120,0
20240701,100400,13305320,7120,7120,7120,7120,0
20240701,100300,13305320,7120,7120,7120,7120,0
20240701,100200,13305320,7120,7120,7120,7120,0
20240701,100100,13305320,7120,7120,7120,7120,0
20240701,100000,13305320,7120,7120,7120,7120,0
20240701,095900,13305320,7120,7120,7120,7120,10
20240701,095800,13234120,7120,7120,7120,7120,1
20240701,095700,13227000,7120,7120,7120,7120,8
20240701,095600,13170040,7120,7120,7120,7120,145
20240701,095500,12137640,7120,7120,7120,7120,0
20240701,095400,12137640,7120,7120,7120,7120,0
20240701,095300,12137640,7120,7120,7120,7120,0
20240701,095200,12137640,7120,7120,7120,7120,0
20240701,095100,12137640,7120,7120,7120,7120,0
20240701,095000,12137640,7120,7120,7120,7120,0
20240701,094900,12137640,7120,7120,7120,7120,0
20240701,094800,12137640,7120,7120,7120,7120,0
20240701,094700,12137640,7120,7120,7120,7120,0
20240701,094600,12137640,7120,7120,7120,7120,0
20240701,094500,12137640,7120,7120,7120,7120,10
20240701,094400,12066440,7120,7120,7120,7120,0
20240701,094300,12066440,7120,7110,7120,7110,2
20240701,094200,12052210,7100,7100,7100,7100,5
20240701,094100,12016710,7090,7090,7090,7090,0
20240701,094000,12016710,7090,7090,7090,7090,0
20240701,093900,12016710,7090,7090,7090,7090,0
20240701,093800,12016710,7090,7080,7090,7080,585
20240701,093700,7869210,7080,7080,7080,7080,0
20240701,093600,7869210,7080,7080,7080,7080,25
20240701,093500,7692210,7090,7090,7090,7090,0
20240701,093400,7692210,7090,7090,7090,7090,2
20240701,093300,7678030,7060,7060,7060,7060,0
20240701,093200,7678030,7060,7060,7060,7060,0
20240701,093100,7678030,7060,7060,7060,7060,0
20240701,093000,7678030,7060,7060,7060,7060,0
20240701,092900,7678030,7060,7060,7060,7060,0
20240701,092800,7678030,7060,7060,7060,7060,0
20240701,092700,7678030,7060,7060,7060,7060,0
20240701,092600,7678030,7060,7060,7060,7060,0
20240701,092500,7678030,7060,7060,7060,7060,0
20240701,092400,7678030,7060,7060,7060,7060,0
20240701,092300,7678030,7060,7060,7060,7060,0
20240701,092200,7678030,7060,7060,7060,7060,0
20240701,092100,7678030,7060,7060,7060,7060,0
20240701,092000,7678030,7060,7060,7060,7060,0
20240701,091900,7678030,7060,7060,7060,7060,0
20240701,091800,7678030,7060,7060,7060,7060,0
20240701,091700,7678030,7060,7060,7060,7060,0
20240701,091600,7678030,7060,7060,7060,7060,0
20240701,091500,7678030,7060,7060,7060,7060,0
20240701,091400,7678030,7060,7060,7060,7060,0
20240701,091300,7678030,7060,7060,7060,7060,0
20240701,091200,7678030,7060,7060,7060,7060,0
20240701,091100,7678030,7060,7060,7060,7060,0
20240701,091000,7678030,7060,7060,7060,7060,0
20240701,090900,7678030,7060,7060,7060,7060,0
20240701,090800,7678030,7060,7060,7060,7060,0
20240701,090700,7678030,7060,7060,7060,7060,60
20240701,090600,7254430,7090,7090,7090,7090,0
20240701,090500,7254430,7090,7110,7110,7060,605
20240701,090400,2977840,7100,7100,7100,7100,0
20240701,090300,2977840,7100,7100,7100,7100,1
20240701,090200,2970740,7100,7090,7100,7090,53
20240701,090100,2594940,7090,7090,7090,7090,0
20240701,090000,2594940,7090,7090,7090,7090,366