KissMeData/084440/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,200200,12837641,1022,1022,1022,1022,599
20240703,200100,12837641,1022,1022,1022,1022,0
20240703,200000,12837641,1022,1022,1022,1022,0
20240703,195900,12837641,1022,1022,1022,1022,0
20240703,195800,12837641,1022,1022,1022,1022,0
20240703,195700,12837641,1022,1022,1022,1022,0
20240703,195600,12837641,1022,1022,1022,1022,0
20240703,195500,12837641,1022,1022,1022,1022,0
20240703,195400,12837641,1022,1022,1022,1022,0
20240703,195300,12837641,1022,1022,1022,1022,0
20240703,195200,12837641,1022,1022,1022,1022,0
20240703,195100,12837641,1022,1022,1022,1022,0
20240703,195000,12837641,1022,1022,1022,1022,0
20240703,194900,12837641,1022,1022,1022,1022,0
20240703,194800,12837641,1022,1022,1022,1022,0
20240703,194700,12837641,1022,1022,1022,1022,0
20240703,194600,12837641,1022,1022,1022,1022,0
20240703,194500,12837641,1022,1022,1022,1022,0
20240703,194400,12837641,1022,1022,1022,1022,0
20240703,194300,12837641,1022,1022,1022,1022,0
20240703,194200,12837641,1022,1022,1022,1022,0
20240703,194100,12837641,1022,1022,1022,1022,0
20240703,194000,12837641,1022,1022,1022,1022,0
20240703,193900,12837641,1022,1022,1022,1022,0
20240703,193800,12837641,1022,1022,1022,1022,0
20240703,193700,12837641,1022,1022,1022,1022,0
20240703,193600,12837641,1022,1022,1022,1022,0
20240703,193500,12837641,1022,1022,1022,1022,0
20240703,193400,12837641,1022,1022,1022,1022,0
20240703,193300,12837641,1022,1022,1022,1022,0
20240703,193200,12837641,1022,1022,1022,1022,599
20240703,193100,12837641,1022,1022,1022,1022,0
20240703,193000,12837641,1022,1022,1022,1022,0
20240703,192900,12837641,1022,1022,1022,1022,0
20240703,192800,12837641,1022,1022,1022,1022,0
20240703,192700,12837641,1022,1022,1022,1022,0
20240703,192600,12837641,1022,1022,1022,1022,0
20240703,192500,12837641,1022,1022,1022,1022,0
20240703,192400,12837641,1022,1022,1022,1022,0
20240703,192300,12837641,1022,1022,1022,1022,0
20240703,192200,12837641,1022,1022,1022,1022,0
20240703,192100,12837641,1022,1022,1022,1022,0
20240703,192000,12837641,1022,1022,1022,1022,0
20240703,191900,12837641,1022,1022,1022,1022,0
20240703,191800,12837641,1022,1022,1022,1022,0
20240703,191700,12837641,1022,1022,1022,1022,0
20240703,191600,12837641,1022,1022,1022,1022,0
20240703,191500,12837641,1022,1022,1022,1022,0
20240703,191400,12837641,1022,1022,1022,1022,0
20240703,191300,12837641,1022,1022,1022,1022,0
20240703,191200,12837641,1022,1022,1022,1022,0
20240703,191100,12837641,1022,1022,1022,1022,0
20240703,191000,12837641,1022,1022,1022,1022,0
20240703,190900,12837641,1022,1022,1022,1022,0
20240703,190800,12837641,1022,1022,1022,1022,0
20240703,190700,12837641,1022,1022,1022,1022,0
20240703,190600,12837641,1022,1022,1022,1022,0
20240703,190500,12837641,1022,1022,1022,1022,0
20240703,190400,12837641,1022,1022,1022,1022,0
20240703,190300,12837641,1022,1022,1022,1022,0
20240703,190200,12837641,1022,1022,1022,1022,599
20240703,190100,12837641,1022,1022,1022,1022,0
20240703,190000,12837641,1022,1022,1022,1022,0
20240703,185900,12837641,1022,1022,1022,1022,0
20240703,185800,12837641,1022,1022,1022,1022,0
20240703,185700,12837641,1022,1022,1022,1022,0
20240703,185600,12837641,1022,1022,1022,1022,0
20240703,185500,12837641,1022,1022,1022,1022,0
20240703,185400,12837641,1022,1022,1022,1022,0
20240703,185300,12837641,1022,1022,1022,1022,0
20240703,185200,12837641,1022,1022,1022,1022,0
20240703,185100,12837641,1022,1022,1022,1022,0
20240703,185000,12837641,1022,1022,1022,1022,0
20240703,184900,12837641,1022,1022,1022,1022,0
20240703,184800,12837641,1022,1022,1022,1022,0
20240703,184700,12837641,1022,1022,1022,1022,0
20240703,184600,12837641,1022,1022,1022,1022,0
20240703,184500,12837641,1022,1022,1022,1022,0
20240703,184400,12837641,1022,1022,1022,1022,0
20240703,184300,12837641,1022,1022,1022,1022,0
20240703,184200,12837641,1022,1022,1022,1022,0
20240703,184100,12837641,1022,1022,1022,1022,0
20240703,184000,12837641,1022,1022,1022,1022,0
20240703,183900,12837641,1022,1022,1022,1022,0
20240703,183800,12837641,1022,1022,1022,1022,0
20240703,183700,12837641,1022,1022,1022,1022,0
20240703,183600,12837641,1022,1022,1022,1022,0
20240703,183500,12837641,1022,1022,1022,1022,0
20240703,183400,12837641,1022,1022,1022,1022,0
20240703,183300,12837641,1022,1022,1022,1022,0
20240703,183200,12837641,1022,1022,1022,1022,599
20240703,183100,12837641,1022,1022,1022,1022,0
20240703,183000,12837641,1022,1022,1022,1022,0
20240703,182900,12837641,1022,1022,1022,1022,0
20240703,182800,12837641,1022,1022,1022,1022,0
20240703,182700,12837641,1022,1022,1022,1022,0
20240703,182600,12837641,1022,1022,1022,1022,0
20240703,182500,12837641,1022,1022,1022,1022,0
20240703,182400,12837641,1022,1022,1022,1022,0
20240703,182300,12837641,1022,1022,1022,1022,0
20240703,182200,12837641,1022,1022,1022,1022,0
20240703,182100,12837641,1022,1022,1022,1022,0
20240703,182000,12837641,1022,1022,1022,1022,0
20240703,181900,12837641,1022,1022,1022,1022,0
20240703,181800,12837641,1022,1022,1022,1022,0
20240703,181700,12837641,1022,1022,1022,1022,0
20240703,181600,12837641,1022,1022,1022,1022,0
20240703,181500,12837641,1022,1022,1022,1022,0
20240703,181400,12837641,1022,1022,1022,1022,0
20240703,181300,12837641,1022,1022,1022,1022,0
20240703,181200,12837641,1022,1022,1022,1022,0
20240703,181100,12837641,1022,1022,1022,1022,0
20240703,181000,12837641,1022,1022,1022,1022,0
20240703,180900,12837641,1022,1022,1022,1022,0
20240703,180800,12837641,1022,1022,1022,1022,0
20240703,180700,12837641,1022,1022,1022,1022,0
20240703,180600,12837641,1022,1022,1022,1022,0
20240703,180500,12837641,1022,1022,1022,1022,0
20240703,180400,12837641,1022,1022,1022,1022,0
20240703,180300,12837641,1022,1022,1022,1022,0
20240703,180200,12837641,1022,1022,1022,1022,599
20240703,180100,12837641,1022,1022,1022,1022,0
20240703,180000,12837641,1022,1022,1022,1022,0
20240703,175900,12837641,1022,1022,1022,1022,0
20240703,175800,12837641,1022,1022,1022,1022,0
20240703,175700,12837641,1022,1022,1022,1022,0
20240703,175600,12837641,1022,1022,1022,1022,0
20240703,175500,12837641,1022,1022,1022,1022,0
20240703,175400,12837641,1022,1022,1022,1022,0
20240703,175300,12837641,1022,1022,1022,1022,0
20240703,175200,12837641,1022,1022,1022,1022,0
20240703,175100,12837641,1022,1022,1022,1022,0
20240703,175000,12837641,1022,1022,1022,1022,0
20240703,174900,12837641,1022,1022,1022,1022,0
20240703,174800,12837641,1022,1022,1022,1022,0
20240703,174700,12837641,1022,1022,1022,1022,0
20240703,174600,12837641,1022,1022,1022,1022,0
20240703,174500,12837641,1022,1022,1022,1022,0
20240703,174400,12837641,1022,1022,1022,1022,0
20240703,174300,12837641,1022,1022,1022,1022,0
20240703,174200,12837641,1022,1022,1022,1022,0
20240703,174100,12837641,1022,1022,1022,1022,0
20240703,174000,12837641,1022,1022,1022,1022,0
20240703,173900,12837641,1022,1022,1022,1022,0
20240703,173800,12837641,1022,1022,1022,1022,0
20240703,173700,12837641,1022,1022,1022,1022,0
20240703,173600,12837641,1022,1022,1022,1022,0
20240703,173500,12837641,1022,1022,1022,1022,0
20240703,173400,12837641,1022,1022,1022,1022,0
20240703,173300,12837641,1022,1022,1022,1022,0
20240703,173200,12837641,1022,1022,1022,1022,599
20240703,173100,12837641,1022,1022,1022,1022,0
20240703,173000,12837641,1022,1022,1022,1022,0
20240703,172900,12837641,1022,1022,1022,1022,0
20240703,172800,12837641,1022,1022,1022,1022,0
20240703,172700,12837641,1022,1022,1022,1022,0
20240703,172600,12837641,1022,1022,1022,1022,0
20240703,172500,12837641,1022,1022,1022,1022,0
20240703,172400,12837641,1022,1022,1022,1022,0
20240703,172300,12837641,1022,1022,1022,1022,0
20240703,172200,12837641,1022,1022,1022,1022,0
20240703,172100,12837641,1022,1022,1022,1022,0
20240703,172000,12837641,1022,1022,1022,1022,0
20240703,171900,12837641,1022,1022,1022,1022,0
20240703,171800,12837641,1022,1022,1022,1022,0
20240703,171700,12837641,1022,1022,1022,1022,0
20240703,171600,12837641,1022,1022,1022,1022,0
20240703,171500,12837641,1022,1022,1022,1022,0
20240703,171400,12837641,1022,1022,1022,1022,0
20240703,171300,12837641,1022,1022,1022,1022,0
20240703,171200,12837641,1022,1022,1022,1022,0
20240703,171100,12837641,1022,1022,1022,1022,0
20240703,171000,12837641,1022,1022,1022,1022,0
20240703,170900,12837641,1022,1022,1022,1022,0
20240703,170800,12837641,1022,1022,1022,1022,0
20240703,170700,12837641,1022,1022,1022,1022,0
20240703,170600,12837641,1022,1022,1022,1022,0
20240703,170500,12837641,1022,1022,1022,1022,0
20240703,170400,12837641,1022,1022,1022,1022,0
20240703,170300,12837641,1022,1022,1022,1022,0
20240703,170200,12837641,1022,1022,1022,1022,599
20240703,170100,12837641,1022,1022,1022,1022,0
20240703,170000,12837641,1022,1022,1022,1022,0
20240703,165900,12837641,1022,1022,1022,1022,0
20240703,165800,12837641,1022,1022,1022,1022,0
20240703,165700,12837641,1022,1022,1022,1022,0
20240703,165600,12837641,1022,1022,1022,1022,0
20240703,165500,12837641,1022,1022,1022,1022,0
20240703,165400,12837641,1022,1022,1022,1022,0
20240703,165300,12837641,1022,1022,1022,1022,0
20240703,165200,12837641,1022,1022,1022,1022,0
20240703,165100,12837641,1022,1022,1022,1022,0
20240703,165000,12837641,1022,1022,1022,1022,0
20240703,164900,12837641,1022,1022,1022,1022,0
20240703,164800,12837641,1022,1022,1022,1022,0
20240703,164700,12837641,1022,1022,1022,1022,0
20240703,164600,12837641,1022,1022,1022,1022,0
20240703,164500,12837641,1022,1022,1022,1022,0
20240703,164400,12837641,1022,1022,1022,1022,0
20240703,164300,12837641,1022,1022,1022,1022,0
20240703,164200,12837641,1022,1022,1022,1022,0
20240703,164100,12837641,1022,1022,1022,1022,0
20240703,164000,12837641,1022,1022,1022,1022,0
20240703,163900,12837641,1022,1022,1022,1022,0
20240703,163800,12837641,1022,1022,1022,1022,0
20240703,163700,12837641,1022,1022,1022,1022,0
20240703,163600,12837641,1022,1022,1022,1022,0
20240703,163500,12837641,1022,1022,1022,1022,0
20240703,163400,12837641,1022,1022,1022,1022,0
20240703,163300,12837641,1022,1022,1022,1022,0
20240703,163200,12837641,1022,1022,1022,1022,599
20240703,163100,12837641,1022,1022,1022,1022,0
20240703,163000,12837641,1022,1022,1022,1022,0
20240703,162900,12837641,1022,1022,1022,1022,0
20240703,162800,12837641,1022,1022,1022,1022,0
20240703,162700,12837641,1022,1022,1022,1022,0
20240703,162600,12837641,1022,1022,1022,1022,0
20240703,162500,12837641,1022,1022,1022,1022,0
20240703,162400,12837641,1022,1022,1022,1022,0
20240703,162300,12837641,1022,1022,1022,1022,0
20240703,162200,12837641,1022,1022,1022,1022,0
20240703,162100,12837641,1022,1022,1022,1022,0
20240703,162000,12837641,1022,1022,1022,1022,0
20240703,161900,12837641,1022,1022,1022,1022,0
20240703,161800,12837641,1022,1022,1022,1022,0
20240703,161700,12837641,1022,1022,1022,1022,0
20240703,161600,12837641,1022,1022,1022,1022,0
20240703,161500,12837641,1022,1022,1022,1022,0
20240703,161400,12837641,1022,1022,1022,1022,0
20240703,161300,12837641,1022,1022,1022,1022,0
20240703,161200,12837641,1022,1022,1022,1022,0
20240703,161100,12837641,1022,1022,1022,1022,0
20240703,161000,12837641,1022,1022,1022,1022,0
20240703,160900,12837641,1022,1022,1022,1022,0
20240703,160800,12837641,1022,1022,1022,1022,0
20240703,160700,12837641,1022,1022,1022,1022,0
20240703,160600,12837641,1022,1022,1022,1022,0
20240703,160500,12837641,1022,1022,1022,1022,0
20240703,160400,12837641,1022,1022,1022,1022,0
20240703,160300,12837641,1022,1022,1022,1022,0
20240703,160200,12837641,1022,1022,1022,1022,599
20240703,160100,12837641,1022,1022,1022,1022,0
20240703,160000,12837641,1022,1022,1022,1022,0
20240703,155900,12837641,1022,1022,1022,1022,0
20240703,155800,12837641,1022,1022,1022,1022,0
20240703,155700,12837641,1022,1022,1022,1022,0
20240703,155600,12837641,1022,1022,1022,1022,0
20240703,155500,12837641,1022,1022,1022,1022,0
20240703,155400,12837641,1022,1022,1022,1022,0
20240703,155300,12837641,1022,1022,1022,1022,0
20240703,155200,12837641,1022,1022,1022,1022,0
20240703,155100,12837641,1022,1022,1022,1022,0
20240703,155000,12837641,1022,1022,1022,1022,0
20240703,154900,12837641,1022,1022,1022,1022,0
20240703,154800,12837641,1022,1022,1022,1022,0
20240703,154700,12837641,1022,1022,1022,1022,0
20240703,154600,12837641,1022,1022,1022,1022,0
20240703,154500,12837641,1022,1022,1022,1022,0
20240703,154400,12837641,1022,1022,1022,1022,0
20240703,154300,12837641,1022,1022,1022,1022,0
20240703,154200,12837641,1022,1022,1022,1022,0
20240703,154100,12837641,1022,1022,1022,1022,0
20240703,154000,12837641,1022,1022,1022,1022,0
20240703,153900,12837641,1022,1022,1022,1022,0
20240703,153800,12837641,1022,1022,1022,1022,0
20240703,153700,12837641,1022,1022,1022,1022,0
20240703,153600,12837641,1022,1022,1022,1022,0
20240703,153500,12837641,1022,1022,1022,1022,0
20240703,153400,12837641,1022,1022,1022,1022,0
20240703,153300,12837641,1022,1022,1022,1022,0
20240703,153200,12837641,1022,1022,1022,1022,599
20240703,153100,12837641,1022,1022,1022,1022,0
20240703,153000,12837641,1022,1022,1022,1022,599
20240703,152900,12225463,1022,1022,1022,1022,0
20240703,152800,12225463,1022,1022,1022,1022,0
20240703,152700,12225463,1022,1022,1022,1022,0
20240703,152600,12225463,1022,1022,1022,1022,0
20240703,152500,12225463,1022,1022,1022,1022,0
20240703,152400,12225463,1022,1022,1022,1022,0
20240703,152300,12225463,1022,1022,1022,1022,0
20240703,152200,12225463,1022,1022,1022,1022,0
20240703,152100,12225463,1022,1022,1022,1022,0
20240703,152000,12225463,1022,1022,1022,1022,0
20240703,151900,12225463,1022,1022,1022,1022,0
20240703,151800,12225463,1022,1022,1022,1022,0
20240703,151700,12225463,1022,1022,1022,1022,0
20240703,151600,12225463,1022,1022,1022,1022,0
20240703,151500,12225463,1022,1017,1022,1012,478
20240703,151400,11739889,1021,1021,1021,1021,0
20240703,151300,11739889,1021,1021,1021,1021,18
20240703,151200,11721511,1021,1021,1021,1021,0
20240703,151100,11721511,1021,1021,1021,1021,0
20240703,151000,11721511,1021,1021,1021,1021,0
20240703,150900,11721511,1021,1023,1023,1021,61
20240703,150800,11659208,1023,1023,1023,1023,0
20240703,150700,11659208,1023,1023,1023,1023,28
20240703,150600,11630564,1022,1022,1022,1022,0
20240703,150500,11630564,1022,1022,1022,1022,0
20240703,150400,11630564,1022,1022,1022,1022,0
20240703,150300,11630564,1022,1022,1022,1022,0
20240703,150200,11630564,1022,1022,1022,1022,0
20240703,150100,11630564,1022,1022,1022,1022,0
20240703,150000,11630564,1022,1022,1022,1022,1
20240703,145900,11629542,1023,1022,1023,1022,10
20240703,145800,11619313,1021,1021,1021,1021,0
20240703,145700,11619313,1021,1021,1021,1021,0
20240703,145600,11619313,1021,1021,1021,1021,0
20240703,145500,11619313,1021,1021,1021,1021,0
20240703,145400,11619313,1021,1021,1021,1021,0
20240703,145300,11619313,1021,1021,1021,1021,0
20240703,145200,11619313,1021,1021,1021,1021,1
20240703,145100,11618292,1020,1020,1020,1020,0
20240703,145000,11618292,1020,1020,1020,1020,0
20240703,144900,11618292,1020,1020,1020,1020,0
20240703,144800,11618292,1020,1020,1020,1020,1
20240703,144700,11617272,1025,1025,1025,1025,0
20240703,144600,11617272,1025,1025,1025,1025,0
20240703,144500,11617272,1025,1025,1025,1025,0
20240703,144400,11617272,1025,1025,1025,1025,0
20240703,144300,11617272,1025,1025,1025,1025,0
20240703,144200,11617272,1025,1025,1025,1025,0
20240703,144100,11617272,1025,1025,1025,1025,0
20240703,144000,11617272,1025,1020,1025,1020,487
20240703,143900,11118241,1025,1025,1025,1025,0
20240703,143800,11118241,1025,1025,1025,1025,0
20240703,143700,11118241,1025,1025,1025,1025,0
20240703,143600,11118241,1025,1025,1025,1025,0
20240703,143500,11118241,1025,1025,1025,1025,0
20240703,143400,11118241,1025,1025,1025,1025,0
20240703,143300,11118241,1025,1025,1025,1025,0
20240703,143200,11118241,1025,1025,1025,1025,0
20240703,143100,11118241,1025,1025,1025,1025,0
20240703,143000,11118241,1025,1025,1025,1025,0
20240703,142900,11118241,1025,1025,1025,1025,0
20240703,142800,11118241,1025,1025,1025,1025,0
20240703,142700,11118241,1025,1025,1025,1025,0
20240703,142600,11118241,1025,1025,1025,1025,0
20240703,142500,11118241,1025,1025,1025,1025,0
20240703,142400,11118241,1025,1025,1025,1025,0
20240703,142300,11118241,1025,1024,1025,1024,1953
20240703,142200,9116439,1024,1024,1024,1024,0
20240703,142100,9116439,1024,1024,1024,1024,0
20240703,142000,9116439,1024,1024,1024,1024,0
20240703,141900,9116439,1024,1024,1024,1024,0
20240703,141800,9116439,1024,1024,1024,1024,1
20240703,141700,9115415,1016,1016,1016,1016,0
20240703,141600,9115415,1016,1016,1016,1016,0
20240703,141500,9115415,1016,1020,1020,1016,170
20240703,141400,8942319,1024,1024,1024,1024,0
20240703,141300,8942319,1024,1024,1024,1024,0
20240703,141200,8942319,1024,1024,1024,1024,0
20240703,141100,8942319,1024,1024,1024,1024,0
20240703,141000,8942319,1024,1024,1024,1024,0
20240703,140900,8942319,1024,1024,1024,1024,0
20240703,140800,8942319,1024,1024,1024,1024,0
20240703,140700,8942319,1024,1024,1024,1024,0
20240703,140600,8942319,1024,1024,1024,1024,0
20240703,140500,8942319,1024,1024,1024,1024,0
20240703,140400,8942319,1024,1024,1024,1024,0
20240703,140300,8942319,1024,1024,1024,1024,0
20240703,140200,8942319,1024,1024,1024,1024,0
20240703,140100,8942319,1024,1024,1024,1024,0
20240703,140000,8942319,1024,1024,1024,1024,0
20240703,135900,8942319,1024,1024,1024,1024,0
20240703,135800,8942319,1024,1024,1024,1024,0
20240703,135700,8942319,1024,1024,1024,1024,35
20240703,135600,8906479,1024,1024,1024,1024,0
20240703,135500,8906479,1024,1024,1024,1024,0
20240703,135400,8906479,1024,1024,1024,1024,0
20240703,135300,8906479,1024,1024,1024,1024,0
20240703,135200,8906479,1024,1024,1024,1024,1
20240703,135100,8905455,1025,1025,1025,1025,0
20240703,135000,8905455,1025,1025,1025,1025,0
20240703,134900,8905455,1025,1025,1025,1025,0
20240703,134800,8905455,1025,1025,1025,1025,0
20240703,134700,8905455,1025,1025,1025,1025,0
20240703,134600,8905455,1025,1025,1025,1025,0
20240703,134500,8905455,1025,1025,1025,1025,0
20240703,134400,8905455,1025,1025,1025,1025,0
20240703,134300,8905455,1025,1025,1025,1025,0
20240703,134200,8905455,1025,1025,1025,1025,0
20240703,134100,8905455,1025,1025,1025,1025,0
20240703,134000,8905455,1025,1025,1025,1025,0
20240703,133900,8905455,1025,1025,1025,1025,0
20240703,133800,8905455,1025,1025,1025,1025,0
20240703,133700,8905455,1025,1025,1025,1025,0
20240703,133600,8905455,1025,1025,1025,1025,0
20240703,133500,8905455,1025,1025,1025,1025,0
20240703,133400,8905455,1025,1025,1025,1025,0
20240703,133300,8905455,1025,1025,1025,1025,0
20240703,133200,8905455,1025,1025,1025,1025,0
20240703,133100,8905455,1025,1025,1025,1025,0
20240703,133000,8905455,1025,1025,1025,1025,118
20240703,132900,8784505,1025,1025,1025,1025,0
20240703,132800,8784505,1025,1025,1025,1025,0
20240703,132700,8784505,1025,1025,1025,1025,0
20240703,132600,8784505,1025,1025,1025,1025,32
20240703,132500,8751705,1025,1025,1025,1025,0
20240703,132400,8751705,1025,1025,1025,1025,0
20240703,132300,8751705,1025,1025,1025,1025,0
20240703,132200,8751705,1025,1025,1025,1025,0
20240703,132100,8751705,1025,1020,1025,1020,20
20240703,132000,8731260,1019,1019,1019,1019,0
20240703,131900,8731260,1019,1019,1019,1019,0
20240703,131800,8731260,1019,1019,1019,1019,0
20240703,131700,8731260,1019,1019,1019,1019,0
20240703,131600,8731260,1019,1019,1019,1019,0
20240703,131500,8731260,1019,1019,1019,1019,0
20240703,131400,8731260,1019,1019,1019,1019,0
20240703,131300,8731260,1019,1019,1019,1019,0
20240703,131200,8731260,1019,1019,1019,1019,0
20240703,131100,8731260,1019,1019,1019,1019,0
20240703,131000,8731260,1019,1019,1019,1019,0
20240703,130900,8731260,1019,1019,1019,1019,76
20240703,130800,8653816,1019,1019,1019,1019,0
20240703,130700,8653816,1019,1019,1019,1019,0
20240703,130600,8653816,1019,1019,1019,1019,0
20240703,130500,8653816,1019,1019,1019,1019,0
20240703,130400,8653816,1019,1019,1019,1019,0
20240703,130300,8653816,1019,1019,1019,1019,0
20240703,130200,8653816,1019,1019,1019,1019,0
20240703,130100,8653816,1019,1019,1019,1019,0
20240703,130000,8653816,1019,1019,1019,1019,0
20240703,125900,8653816,1019,1019,1019,1019,0
20240703,125800,8653816,1019,1019,1019,1019,20
20240703,125700,8633436,1019,1019,1019,1019,0
20240703,125600,8633436,1019,1019,1019,1019,0
20240703,125500,8633436,1019,1019,1019,1019,0
20240703,125400,8633436,1019,1019,1019,1019,0
20240703,125300,8633436,1019,1019,1019,1019,0
20240703,125200,8633436,1019,1019,1019,1019,0
20240703,125100,8633436,1019,1019,1019,1019,0
20240703,125000,8633436,1019,1019,1019,1019,0
20240703,124900,8633436,1019,1019,1019,1019,0
20240703,124800,8633436,1019,1019,1019,1019,0
20240703,124700,8633436,1019,1019,1019,1019,0
20240703,124600,8633436,1019,1019,1019,1019,0
20240703,124500,8633436,1019,1019,1019,1019,0
20240703,124400,8633436,1019,1019,1019,1019,0
20240703,124300,8633436,1019,1019,1019,1019,0
20240703,124200,8633436,1019,1019,1019,1019,0
20240703,124100,8633436,1019,1019,1019,1019,0
20240703,124000,8633436,1019,1019,1019,1019,0
20240703,123900,8633436,1019,1019,1019,1019,0
20240703,123800,8633436,1019,1019,1019,1019,0
20240703,123700,8633436,1019,1019,1019,1019,0
20240703,123600,8633436,1019,1019,1019,1019,0
20240703,123500,8633436,1019,1019,1019,1019,20
20240703,123400,8613056,1019,1019,1019,1019,0
20240703,123300,8613056,1019,1019,1019,1019,0
20240703,123200,8613056,1019,1019,1019,1019,0
20240703,123100,8613056,1019,1019,1019,1019,0
20240703,123000,8613056,1019,1019,1019,1019,0
20240703,122900,8613056,1019,1019,1019,1019,0
20240703,122800,8613056,1019,1019,1019,1019,0
20240703,122700,8613056,1019,1019,1019,1019,0
20240703,122600,8613056,1019,1019,1019,1019,0
20240703,122500,8613056,1019,1018,1019,1018,2
20240703,122400,8611019,1019,1019,1019,1019,0
20240703,122300,8611019,1019,1019,1019,1019,0
20240703,122200,8611019,1019,1019,1019,1019,0
20240703,122100,8611019,1019,1019,1019,1019,0
20240703,122000,8611019,1019,1019,1019,1019,0
20240703,121900,8611019,1019,1019,1019,1019,0
20240703,121800,8611019,1019,1019,1019,1019,0
20240703,121700,8611019,1019,1019,1019,1019,0
20240703,121600,8611019,1019,1019,1019,1019,0
20240703,121500,8611019,1019,1019,1019,1019,0
20240703,121400,8611019,1019,1019,1019,1019,0
20240703,121300,8611019,1019,1019,1019,1019,0
20240703,121200,8611019,1019,1019,1019,1019,20
20240703,121100,8590639,1019,1019,1019,1019,0
20240703,121000,8590639,1019,1019,1019,1019,0
20240703,120900,8590639,1019,1019,1019,1019,0
20240703,120800,8590639,1019,1019,1019,1019,0
20240703,120700,8590639,1019,1019,1019,1019,0
20240703,120600,8590639,1019,1019,1019,1019,0
20240703,120500,8590639,1019,1019,1019,1019,0
20240703,120400,8590639,1019,1019,1019,1019,0
20240703,120300,8590639,1019,1019,1019,1019,0
20240703,120200,8590639,1019,1019,1019,1019,0
20240703,120100,8590639,1019,1019,1019,1019,0
20240703,120000,8590639,1019,1019,1019,1019,0
20240703,115900,8590639,1019,1019,1019,1019,0
20240703,115800,8590639,1019,1019,1019,1019,0
20240703,115700,8590639,1019,1019,1019,1019,0
20240703,115600,8590639,1019,1019,1019,1019,0
20240703,115500,8590639,1019,1019,1019,1019,0
20240703,115400,8590639,1019,1019,1019,1019,0
20240703,115300,8590639,1019,1019,1019,1019,0
20240703,115200,8590639,1019,1019,1019,1019,0
20240703,115100,8590639,1019,1019,1019,1019,0
20240703,115000,8590639,1019,1019,1019,1019,0
20240703,114900,8590639,1019,1019,1019,1019,20
20240703,114800,8570259,1015,1015,1015,1015,0
20240703,114700,8570259,1015,1015,1015,1015,0
20240703,114600,8570259,1015,1015,1015,1015,0
20240703,114500,8570259,1015,1015,1015,1015,0
20240703,114400,8570259,1015,1015,1015,1015,0
20240703,114300,8570259,1015,1015,1015,1015,0
20240703,114200,8570259,1015,1015,1015,1015,22
20240703,114100,8547929,1019,1019,1019,1019,0
20240703,114000,8547929,1019,1019,1019,1019,0
20240703,113900,8547929,1019,1019,1019,1019,0
20240703,113800,8547929,1019,1019,1019,1019,5
20240703,113700,8542834,1019,1019,1019,1019,0
20240703,113600,8542834,1019,1019,1019,1019,0
20240703,113500,8542834,1019,1019,1019,1019,0
20240703,113400,8542834,1019,1019,1019,1019,0
20240703,113300,8542834,1019,1019,1019,1019,555
20240703,113200,7977289,1020,1020,1020,1020,0
20240703,113100,7977289,1020,1020,1020,1020,0
20240703,113000,7977289,1020,1020,1020,1020,0
20240703,112900,7977289,1020,1020,1020,1020,0
20240703,112800,7977289,1020,1020,1020,1020,0
20240703,112700,7977289,1020,1020,1020,1020,0
20240703,112600,7977289,1020,1020,1020,1020,20
20240703,112500,7956889,1020,1020,1020,1020,0
20240703,112400,7956889,1020,1020,1020,1020,0
20240703,112300,7956889,1020,1020,1020,1020,0
20240703,112200,7956889,1020,1020,1020,1020,0
20240703,112100,7956889,1020,1020,1020,1020,0
20240703,112000,7956889,1020,1020,1020,1020,168
20240703,111900,7785529,1019,1019,1019,1019,9
20240703,111800,7776358,1019,1019,1019,1019,29
20240703,111700,7746807,1020,1020,1020,1020,0
20240703,111600,7746807,1020,1020,1020,1020,0
20240703,111500,7746807,1020,1020,1020,1020,0
20240703,111400,7746807,1020,1020,1020,1020,0
20240703,111300,7746807,1020,1020,1020,1020,0
20240703,111200,7746807,1020,1020,1020,1020,1
20240703,111100,7745787,1025,1025,1025,1025,0
20240703,111000,7745787,1025,1025,1025,1025,0
20240703,110900,7745787,1025,1025,1025,1025,0
20240703,110800,7745787,1025,1025,1025,1025,0
20240703,110700,7745787,1025,1025,1025,1025,0
20240703,110600,7745787,1025,1025,1025,1025,0
20240703,110500,7745787,1025,1025,1025,1025,0
20240703,110400,7745787,1025,1025,1025,1025,0
20240703,110300,7745787,1025,1025,1025,1025,20
20240703,110200,7725287,1025,1025,1025,1025,8
20240703,110100,7717087,1025,1025,1025,1025,0
20240703,110000,7717087,1025,1025,1025,1025,0
20240703,105900,7717087,1025,1025,1025,1025,0
20240703,105800,7717087,1025,1025,1025,1025,0
20240703,105700,7717087,1025,1025,1025,1025,0
20240703,105600,7717087,1025,1025,1025,1025,0
20240703,105500,7717087,1025,1025,1025,1025,0
20240703,105400,7717087,1025,1025,1025,1025,0
20240703,105300,7717087,1025,1025,1025,1025,0
20240703,105200,7717087,1025,1025,1025,1025,0
20240703,105100,7717087,1025,1025,1025,1025,0
20240703,105000,7717087,1025,1025,1025,1025,0
20240703,104900,7717087,1025,1025,1025,1025,0
20240703,104800,7717087,1025,1025,1025,1025,0
20240703,104700,7717087,1025,1025,1025,1025,0
20240703,104600,7717087,1025,1025,1025,1025,0
20240703,104500,7717087,1025,1025,1025,1025,0
20240703,104400,7717087,1025,1025,1025,1025,0
20240703,104300,7717087,1025,1025,1025,1025,0
20240703,104200,7717087,1025,1025,1025,1025,0
20240703,104100,7717087,1025,1025,1025,1025,0
20240703,104000,7717087,1025,1024,1025,1024,20
20240703,103900,7696591,1024,1024,1024,1024,0
20240703,103800,7696591,1024,1024,1024,1024,0
20240703,103700,7696591,1024,1024,1024,1024,0
20240703,103600,7696591,1024,1024,1024,1024,0
20240703,103500,7696591,1024,1024,1024,1024,0
20240703,103400,7696591,1024,1024,1024,1024,0
20240703,103300,7696591,1024,1024,1024,1024,0
20240703,103200,7696591,1024,1024,1024,1024,0
20240703,103100,7696591,1024,1024,1024,1024,1
20240703,103000,7695567,1026,1026,1026,1026,0
20240703,102900,7695567,1026,1026,1026,1026,0
20240703,102800,7695567,1026,1026,1026,1026,0
20240703,102700,7695567,1026,1026,1026,1026,0
20240703,102600,7695567,1026,1026,1026,1026,0
20240703,102500,7695567,1026,1026,1026,1026,0
20240703,102400,7695567,1026,1026,1026,1026,0
20240703,102300,7695567,1026,1026,1026,1026,0
20240703,102200,7695567,1026,1026,1026,1026,0
20240703,102100,7695567,1026,1026,1026,1026,0
20240703,102000,7695567,1026,1026,1026,1026,0
20240703,101900,7695567,1026,1026,1026,1026,0
20240703,101800,7695567,1026,1026,1026,1026,0
20240703,101700,7695567,1026,1025,1026,1025,96
20240703,101600,7597091,1026,1026,1026,1026,0
20240703,101500,7597091,1026,1026,1026,1026,0
20240703,101400,7597091,1026,1026,1026,1026,0
20240703,101300,7597091,1026,1026,1026,1026,0
20240703,101200,7597091,1026,1026,1026,1026,0
20240703,101100,7597091,1026,1026,1026,1026,0
20240703,101000,7597091,1026,1026,1026,1026,0
20240703,100900,7597091,1026,1026,1026,1026,0
20240703,100800,7597091,1026,1026,1026,1026,0
20240703,100700,7597091,1026,1026,1026,1026,0
20240703,100600,7597091,1026,1026,1026,1026,0
20240703,100500,7597091,1026,1026,1026,1026,0
20240703,100400,7597091,1026,1008,1026,1008,3000
20240703,100300,4542592,1008,1008,1008,1008,1
20240703,100200,4541584,1008,1008,1008,1008,0
20240703,100100,4541584,1008,1008,1008,1008,0
20240703,100000,4541584,1008,1008,1008,1008,0
20240703,095900,4541584,1008,1008,1008,1008,1
20240703,095800,4540576,1008,1008,1008,1008,0
20240703,095700,4540576,1008,1008,1008,1008,1
20240703,095600,4539568,1008,1008,1008,1008,0
20240703,095500,4539568,1008,1007,1008,1007,90
20240703,095400,4448849,1008,1008,1008,993,4021
20240703,095300,435716,1011,1011,1011,1011,0
20240703,095200,435716,1011,1011,1011,1011,1
20240703,095100,434705,1008,1008,1008,1008,0
20240703,095000,434705,1008,1008,1008,1008,0
20240703,094900,434705,1008,1008,1008,1008,0
20240703,094800,434705,1008,1008,1008,1008,0
20240703,094700,434705,1008,1008,1008,1008,0
20240703,094600,434705,1008,1008,1008,1008,0
20240703,094500,434705,1008,1008,1008,1008,0
20240703,094400,434705,1008,1008,1008,1008,0
20240703,094300,434705,1008,1008,1008,1008,0
20240703,094200,434705,1008,1009,1009,1008,4
20240703,094100,430671,1008,1008,1008,1008,0
20240703,094000,430671,1008,1008,1008,1008,0
20240703,093900,430671,1008,1008,1008,1008,0
20240703,093800,430671,1008,1008,1008,1008,0
20240703,093700,430671,1008,1008,1008,1008,0
20240703,093600,430671,1008,1008,1008,1008,0
20240703,093500,430671,1008,1008,1008,1008,0
20240703,093400,430671,1008,1008,1008,1008,0
20240703,093300,430671,1008,1008,1008,1008,5
20240703,093200,425631,1011,1011,1011,1011,0
20240703,093100,425631,1011,1011,1011,1011,0
20240703,093000,425631,1011,1011,1011,1011,0
20240703,092900,425631,1011,1011,1011,1011,0
20240703,092800,425631,1011,1011,1011,1011,0
20240703,092700,425631,1011,1011,1011,1011,2
20240703,092600,423609,1011,1011,1011,1011,1
20240703,092500,422598,1011,1011,1011,1011,0
20240703,092400,422598,1011,1011,1011,1011,55
20240703,092300,366993,1011,1011,1011,1011,0
20240703,092200,366993,1011,1011,1011,1011,0
20240703,092100,366993,1011,1011,1011,1011,0
20240703,092000,366993,1011,1011,1011,1011,0
20240703,091900,366993,1011,1011,1011,1011,100
20240703,091800,265893,1011,1011,1011,1011,0
20240703,091700,265893,1011,1011,1011,1011,10
20240703,091600,255783,1011,1011,1011,1011,0
20240703,091500,255783,1011,1011,1011,1011,0
20240703,091400,255783,1011,1011,1011,1011,0
20240703,091300,255783,1011,1011,1011,1011,0
20240703,091200,255783,1011,1011,1011,1011,0
20240703,091100,255783,1011,1011,1011,1011,0
20240703,091000,255783,1011,1011,1011,1011,6
20240703,090900,249717,1011,1011,1011,1011,0
20240703,090800,249717,1011,1011,1011,1011,0
20240703,090700,249717,1011,1011,1011,1011,0
20240703,090600,249717,1011,1011,1011,1011,0
20240703,090500,249717,1011,1011,1011,1011,81
20240703,090400,167826,1011,1011,1011,1011,0
20240703,090300,167826,1011,1011,1011,1011,0
20240703,090200,167826,1011,1011,1011,1011,0
20240703,090100,167826,1011,1011,1011,1011,0
20240703,090000,167826,1011,1011,1011,1011,166