KissMeData/093380/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200900,10471170,3590,3590,3590,3590,21
20240701,200800,10471170,3590,3590,3590,3590,0
20240701,200700,10471170,3590,3590,3590,3590,0
20240701,200600,10471170,3590,3590,3590,3590,0
20240701,200500,10471170,3590,3590,3590,3590,0
20240701,200400,10471170,3590,3590,3590,3590,0
20240701,200300,10471170,3590,3590,3590,3590,0
20240701,200200,10471170,3590,3590,3590,3590,0
20240701,200100,10471170,3590,3590,3590,3590,0
20240701,200000,10471170,3590,3590,3590,3590,0
20240701,195900,10471170,3590,3590,3590,3590,0
20240701,195800,10471170,3590,3590,3590,3590,0
20240701,195700,10471170,3590,3590,3590,3590,0
20240701,195600,10471170,3590,3590,3590,3590,0
20240701,195500,10471170,3590,3590,3590,3590,0
20240701,195400,10471170,3590,3590,3590,3590,0
20240701,195300,10471170,3590,3590,3590,3590,0
20240701,195200,10471170,3590,3590,3590,3590,0
20240701,195100,10471170,3590,3590,3590,3590,0
20240701,195000,10471170,3590,3590,3590,3590,0
20240701,194900,10471170,3590,3590,3590,3590,0
20240701,194800,10471170,3590,3590,3590,3590,0
20240701,194700,10471170,3590,3590,3590,3590,0
20240701,194600,10471170,3590,3590,3590,3590,0
20240701,194500,10471170,3590,3590,3590,3590,0
20240701,194400,10471170,3590,3590,3590,3590,0
20240701,194300,10471170,3590,3590,3590,3590,0
20240701,194200,10471170,3590,3590,3590,3590,0
20240701,194100,10471170,3590,3590,3590,3590,0
20240701,194000,10471170,3590,3590,3590,3590,0
20240701,193900,10471170,3590,3590,3590,3590,21
20240701,193800,10471170,3590,3590,3590,3590,0
20240701,193700,10471170,3590,3590,3590,3590,0
20240701,193600,10471170,3590,3590,3590,3590,0
20240701,193500,10471170,3590,3590,3590,3590,0
20240701,193400,10471170,3590,3590,3590,3590,0
20240701,193300,10471170,3590,3590,3590,3590,0
20240701,193200,10471170,3590,3590,3590,3590,0
20240701,193100,10471170,3590,3590,3590,3590,0
20240701,193000,10471170,3590,3590,3590,3590,0
20240701,192900,10471170,3590,3590,3590,3590,0
20240701,192800,10471170,3590,3590,3590,3590,0
20240701,192700,10471170,3590,3590,3590,3590,0
20240701,192600,10471170,3590,3590,3590,3590,0
20240701,192500,10471170,3590,3590,3590,3590,0
20240701,192400,10471170,3590,3590,3590,3590,0
20240701,192300,10471170,3590,3590,3590,3590,0
20240701,192200,10471170,3590,3590,3590,3590,0
20240701,192100,10471170,3590,3590,3590,3590,0
20240701,192000,10471170,3590,3590,3590,3590,0
20240701,191900,10471170,3590,3590,3590,3590,0
20240701,191800,10471170,3590,3590,3590,3590,0
20240701,191700,10471170,3590,3590,3590,3590,0
20240701,191600,10471170,3590,3590,3590,3590,0
20240701,191500,10471170,3590,3590,3590,3590,0
20240701,191400,10471170,3590,3590,3590,3590,0
20240701,191300,10471170,3590,3590,3590,3590,0
20240701,191200,10471170,3590,3590,3590,3590,0
20240701,191100,10471170,3590,3590,3590,3590,0
20240701,191000,10471170,3590,3590,3590,3590,0
20240701,190900,10471170,3590,3590,3590,3590,21
20240701,190800,10471170,3590,3590,3590,3590,0
20240701,190700,10471170,3590,3590,3590,3590,0
20240701,190600,10471170,3590,3590,3590,3590,0
20240701,190500,10471170,3590,3590,3590,3590,0
20240701,190400,10471170,3590,3590,3590,3590,0
20240701,190300,10471170,3590,3590,3590,3590,0
20240701,190200,10471170,3590,3590,3590,3590,0
20240701,190100,10471170,3590,3590,3590,3590,0
20240701,190000,10471170,3590,3590,3590,3590,0
20240701,185900,10471170,3590,3590,3590,3590,0
20240701,185800,10471170,3590,3590,3590,3590,0
20240701,185700,10471170,3590,3590,3590,3590,0
20240701,185600,10471170,3590,3590,3590,3590,0
20240701,185500,10471170,3590,3590,3590,3590,0
20240701,185400,10471170,3590,3590,3590,3590,0
20240701,185300,10471170,3590,3590,3590,3590,0
20240701,185200,10471170,3590,3590,3590,3590,0
20240701,185100,10471170,3590,3590,3590,3590,0
20240701,185000,10471170,3590,3590,3590,3590,0
20240701,184900,10471170,3590,3590,3590,3590,0
20240701,184800,10471170,3590,3590,3590,3590,0
20240701,184700,10471170,3590,3590,3590,3590,0
20240701,184600,10471170,3590,3590,3590,3590,0
20240701,184500,10471170,3590,3590,3590,3590,0
20240701,184400,10471170,3590,3590,3590,3590,0
20240701,184300,10471170,3590,3590,3590,3590,0
20240701,184200,10471170,3590,3590,3590,3590,0
20240701,184100,10471170,3590,3590,3590,3590,0
20240701,184000,10471170,3590,3590,3590,3590,0
20240701,183900,10471170,3590,3590,3590,3590,21
20240701,183800,10471170,3590,3590,3590,3590,0
20240701,183700,10471170,3590,3590,3590,3590,0
20240701,183600,10471170,3590,3590,3590,3590,0
20240701,183500,10471170,3590,3590,3590,3590,0
20240701,183400,10471170,3590,3590,3590,3590,0
20240701,183300,10471170,3590,3590,3590,3590,0
20240701,183200,10471170,3590,3590,3590,3590,0
20240701,183100,10471170,3590,3590,3590,3590,0
20240701,183000,10471170,3590,3590,3590,3590,0
20240701,182900,10471170,3590,3590,3590,3590,0
20240701,182800,10471170,3590,3590,3590,3590,0
20240701,182700,10471170,3590,3590,3590,3590,0
20240701,182600,10471170,3590,3590,3590,3590,0
20240701,182500,10471170,3590,3590,3590,3590,0
20240701,182400,10471170,3590,3590,3590,3590,0
20240701,182300,10471170,3590,3590,3590,3590,0
20240701,182200,10471170,3590,3590,3590,3590,0
20240701,182100,10471170,3590,3590,3590,3590,0
20240701,182000,10471170,3590,3590,3590,3590,0
20240701,181900,10471170,3590,3590,3590,3590,0
20240701,181800,10471170,3590,3590,3590,3590,0
20240701,181700,10471170,3590,3590,3590,3590,0
20240701,181600,10471170,3590,3590,3590,3590,0
20240701,181500,10471170,3590,3590,3590,3590,0
20240701,181400,10471170,3590,3590,3590,3590,0
20240701,181300,10471170,3590,3590,3590,3590,0
20240701,181200,10471170,3590,3590,3590,3590,0
20240701,181100,10471170,3590,3590,3590,3590,0
20240701,181000,10471170,3590,3590,3590,3590,0
20240701,180900,10471170,3590,3590,3590,3590,21
20240701,180800,10471170,3590,3590,3590,3590,0
20240701,180700,10471170,3590,3590,3590,3590,0
20240701,180600,10471170,3590,3590,3590,3590,0
20240701,180500,10471170,3590,3590,3590,3590,0
20240701,180400,10471170,3590,3590,3590,3590,0
20240701,180300,10471170,3590,3590,3590,3590,0
20240701,180200,10471170,3590,3590,3590,3590,0
20240701,180100,10471170,3590,3590,3590,3590,0
20240701,180000,10471170,3590,3590,3590,3590,0
20240701,175900,10471170,3590,3590,3590,3590,0
20240701,175800,10471170,3590,3590,3590,3590,0
20240701,175700,10471170,3590,3590,3590,3590,0
20240701,175600,10471170,3590,3590,3590,3590,0
20240701,175500,10471170,3590,3590,3590,3590,0
20240701,175400,10471170,3590,3590,3590,3590,0
20240701,175300,10471170,3590,3590,3590,3590,0
20240701,175200,10471170,3590,3590,3590,3590,0
20240701,175100,10471170,3590,3590,3590,3590,0
20240701,175000,10471170,3590,3590,3590,3590,0
20240701,174900,10471170,3590,3590,3590,3590,0
20240701,174800,10471170,3590,3590,3590,3590,0
20240701,174700,10471170,3590,3590,3590,3590,0
20240701,174600,10471170,3590,3590,3590,3590,0
20240701,174500,10471170,3590,3590,3590,3590,0
20240701,174400,10471170,3590,3590,3590,3590,0
20240701,174300,10471170,3590,3590,3590,3590,0
20240701,174200,10471170,3590,3590,3590,3590,0
20240701,174100,10471170,3590,3590,3590,3590,0
20240701,174000,10471170,3590,3590,3590,3590,0
20240701,173900,10471170,3590,3590,3590,3590,21
20240701,173800,10471170,3590,3590,3590,3590,0
20240701,173700,10471170,3590,3590,3590,3590,0
20240701,173600,10471170,3590,3590,3590,3590,0
20240701,173500,10471170,3590,3590,3590,3590,0
20240701,173400,10471170,3590,3590,3590,3590,0
20240701,173300,10471170,3590,3590,3590,3590,0
20240701,173200,10471170,3590,3590,3590,3590,0
20240701,173100,10471170,3590,3590,3590,3590,0
20240701,173000,10471170,3590,3590,3590,3590,0
20240701,172900,10471170,3590,3590,3590,3590,0
20240701,172800,10471170,3590,3590,3590,3590,0
20240701,172700,10471170,3590,3590,3590,3590,0
20240701,172600,10471170,3590,3590,3590,3590,0
20240701,172500,10471170,3590,3590,3590,3590,0
20240701,172400,10471170,3590,3590,3590,3590,0
20240701,172300,10471170,3590,3590,3590,3590,0
20240701,172200,10471170,3590,3590,3590,3590,0
20240701,172100,10471170,3590,3590,3590,3590,0
20240701,172000,10471170,3590,3590,3590,3590,0
20240701,171900,10471170,3590,3590,3590,3590,0
20240701,171800,10471170,3590,3590,3590,3590,0
20240701,171700,10471170,3590,3590,3590,3590,0
20240701,171600,10471170,3590,3590,3590,3590,0
20240701,171500,10471170,3590,3590,3590,3590,0
20240701,171400,10471170,3590,3590,3590,3590,0
20240701,171300,10471170,3590,3590,3590,3590,0
20240701,171200,10471170,3590,3590,3590,3590,0
20240701,171100,10471170,3590,3590,3590,3590,0
20240701,171000,10471170,3590,3590,3590,3590,0
20240701,170900,10471170,3590,3590,3590,3590,21
20240701,170800,10471170,3590,3590,3590,3590,0
20240701,170700,10471170,3590,3590,3590,3590,0
20240701,170600,10471170,3590,3590,3590,3590,0
20240701,170500,10471170,3590,3590,3590,3590,0
20240701,170400,10471170,3590,3590,3590,3590,0
20240701,170300,10471170,3590,3590,3590,3590,0
20240701,170200,10471170,3590,3590,3590,3590,0
20240701,170100,10471170,3590,3590,3590,3590,0
20240701,170000,10471170,3590,3590,3590,3590,0
20240701,165900,10471170,3590,3590,3590,3590,0
20240701,165800,10471170,3590,3590,3590,3590,0
20240701,165700,10471170,3590,3590,3590,3590,0
20240701,165600,10471170,3590,3590,3590,3590,0
20240701,165500,10471170,3590,3590,3590,3590,0
20240701,165400,10471170,3590,3590,3590,3590,0
20240701,165300,10471170,3590,3590,3590,3590,0
20240701,165200,10471170,3590,3590,3590,3590,0
20240701,165100,10471170,3590,3590,3590,3590,0
20240701,165000,10471170,3590,3590,3590,3590,0
20240701,164900,10471170,3590,3590,3590,3590,0
20240701,164800,10471170,3590,3590,3590,3590,0
20240701,164700,10471170,3590,3590,3590,3590,0
20240701,164600,10471170,3590,3590,3590,3590,0
20240701,164500,10471170,3590,3590,3590,3590,0
20240701,164400,10471170,3590,3590,3590,3590,0
20240701,164300,10471170,3590,3590,3590,3590,0
20240701,164200,10471170,3590,3590,3590,3590,0
20240701,164100,10471170,3590,3590,3590,3590,0
20240701,164000,10471170,3590,3590,3590,3590,0
20240701,163900,10471170,3590,3590,3590,3590,21
20240701,163800,10471170,3590,3590,3590,3590,0
20240701,163700,10471170,3590,3590,3590,3590,0
20240701,163600,10471170,3590,3590,3590,3590,0
20240701,163500,10471170,3590,3590,3590,3590,0
20240701,163400,10471170,3590,3590,3590,3590,0
20240701,163300,10471170,3590,3590,3590,3590,0
20240701,163200,10471170,3590,3590,3590,3590,0
20240701,163100,10471170,3590,3590,3590,3590,0
20240701,163000,10471170,3590,3590,3590,3590,0
20240701,162900,10471170,3590,3590,3590,3590,0
20240701,162800,10471170,3590,3590,3590,3590,0
20240701,162700,10471170,3590,3590,3590,3590,0
20240701,162600,10471170,3590,3590,3590,3590,0
20240701,162500,10471170,3590,3590,3590,3590,0
20240701,162400,10471170,3590,3590,3590,3590,0
20240701,162300,10471170,3590,3590,3590,3590,0
20240701,162200,10471170,3590,3590,3590,3590,0
20240701,162100,10471170,3590,3590,3590,3590,0
20240701,162000,10471170,3590,3590,3590,3590,0
20240701,161900,10471170,3590,3590,3590,3590,0
20240701,161800,10471170,3590,3590,3590,3590,0
20240701,161700,10471170,3590,3590,3590,3590,0
20240701,161600,10471170,3590,3590,3590,3590,0
20240701,161500,10471170,3590,3590,3590,3590,0
20240701,161400,10471170,3590,3590,3590,3590,0
20240701,161300,10471170,3590,3590,3590,3590,0
20240701,161200,10471170,3590,3590,3590,3590,0
20240701,161100,10471170,3590,3590,3590,3590,0
20240701,161000,10471170,3590,3590,3590,3590,0
20240701,160900,10471170,3590,3590,3590,3590,21
20240701,160800,10471170,3590,3590,3590,3590,0
20240701,160700,10471170,3590,3590,3590,3590,0
20240701,160600,10471170,3590,3590,3590,3590,0
20240701,160500,10471170,3590,3590,3590,3590,0
20240701,160400,10471170,3590,3590,3590,3590,0
20240701,160300,10471170,3590,3590,3590,3590,0
20240701,160200,10471170,3590,3590,3590,3590,0
20240701,160100,10471170,3590,3590,3590,3590,0
20240701,160000,10471170,3590,3590,3590,3590,0
20240701,155900,10471170,3590,3590,3590,3590,0
20240701,155800,10471170,3590,3590,3590,3590,0
20240701,155700,10471170,3590,3590,3590,3590,0
20240701,155600,10471170,3590,3590,3590,3590,0
20240701,155500,10471170,3590,3590,3590,3590,0
20240701,155400,10471170,3590,3590,3590,3590,0
20240701,155300,10471170,3590,3590,3590,3590,0
20240701,155200,10471170,3590,3590,3590,3590,0
20240701,155100,10471170,3590,3590,3590,3590,0
20240701,155000,10471170,3590,3590,3590,3590,0
20240701,154900,10471170,3590,3590,3590,3590,0
20240701,154800,10471170,3590,3590,3590,3590,0
20240701,154700,10471170,3590,3590,3590,3590,0
20240701,154600,10471170,3590,3590,3590,3590,0
20240701,154500,10471170,3590,3590,3590,3590,0
20240701,154400,10471170,3590,3590,3590,3590,0
20240701,154300,10471170,3590,3590,3590,3590,0
20240701,154200,10471170,3590,3590,3590,3590,0
20240701,154100,10471170,3590,3590,3590,3590,0
20240701,154000,10471170,3590,3590,3590,3590,0
20240701,153900,10471170,3590,3590,3590,3590,21
20240701,153800,10471170,3590,3590,3590,3590,0
20240701,153700,10471170,3590,3590,3590,3590,0
20240701,153600,10471170,3590,3590,3590,3590,0
20240701,153500,10471170,3590,3590,3590,3590,0
20240701,153400,10471170,3590,3590,3590,3590,0
20240701,153300,10471170,3590,3590,3590,3590,0
20240701,153200,10471170,3590,3590,3590,3590,0
20240701,153100,10471170,3590,3590,3590,3590,0
20240701,153000,10471170,3590,3590,3590,3590,21
20240701,152900,10395780,3570,3570,3570,3570,0
20240701,152800,10395780,3570,3570,3570,3570,0
20240701,152700,10395780,3570,3570,3570,3570,0
20240701,152600,10395780,3570,3570,3570,3570,0
20240701,152500,10395780,3570,3570,3570,3570,0
20240701,152400,10395780,3570,3570,3570,3570,0
20240701,152300,10395780,3570,3570,3570,3570,0
20240701,152200,10395780,3570,3570,3570,3570,0
20240701,152100,10395780,3570,3570,3570,3570,0
20240701,152000,10395780,3570,3570,3570,3570,0
20240701,151900,10395780,3570,3570,3570,3570,0
20240701,151800,10395780,3570,3570,3570,3570,10
20240701,151700,10360080,3570,3575,3575,3570,250
20240701,151600,9466475,3575,3575,3575,3575,1
20240701,151500,9462900,3590,3590,3590,3590,0
20240701,151400,9462900,3590,3590,3590,3590,0
20240701,151300,9462900,3590,3590,3590,3590,0
20240701,151200,9462900,3590,3590,3590,3590,0
20240701,151100,9462900,3590,3590,3590,3590,0
20240701,151000,9462900,3590,3590,3590,3590,0
20240701,150900,9462900,3590,3575,3590,3575,31
20240701,150800,9352060,3590,3585,3590,3585,92
20240701,150700,9022235,3590,3590,3590,3590,0
20240701,150600,9022235,3590,3590,3590,3590,1
20240701,150500,9018645,3590,3590,3590,3590,0
20240701,150400,9018645,3590,3590,3590,3590,0
20240701,150300,9018645,3590,3590,3590,3590,0
20240701,150200,9018645,3590,3590,3590,3590,0
20240701,150100,9018645,3590,3590,3590,3590,0
20240701,150000,9018645,3590,3590,3590,3590,0
20240701,145900,9018645,3590,3590,3590,3590,0
20240701,145800,9018645,3590,3590,3590,3590,0
20240701,145700,9018645,3590,3590,3590,3590,0
20240701,145600,9018645,3590,3590,3590,3590,0
20240701,145500,9018645,3590,3590,3590,3590,0
20240701,145400,9018645,3590,3590,3590,3590,0
20240701,145300,9018645,3590,3590,3590,3590,0
20240701,145200,9018645,3590,3590,3590,3590,0
20240701,145100,9018645,3590,3590,3590,3590,0
20240701,145000,9018645,3590,3590,3590,3590,0
20240701,144900,9018645,3590,3590,3590,3590,0
20240701,144800,9018645,3590,3590,3590,3590,0
20240701,144700,9018645,3590,3590,3590,3590,0
20240701,144600,9018645,3590,3590,3590,3590,0
20240701,144500,9018645,3590,3590,3590,3590,0
20240701,144400,9018645,3590,3590,3590,3590,0
20240701,144300,9018645,3590,3590,3590,3590,0
20240701,144200,9018645,3590,3590,3590,3590,0
20240701,144100,9018645,3590,3590,3590,3590,0
20240701,144000,9018645,3590,3590,3590,3590,0
20240701,143900,9018645,3590,3575,3590,3575,3
20240701,143800,9007890,3590,3590,3590,3590,0
20240701,143700,9007890,3590,3590,3590,3590,0
20240701,143600,9007890,3590,3590,3590,3590,0
20240701,143500,9007890,3590,3590,3590,3590,0
20240701,143400,9007890,3590,3590,3590,3590,0
20240701,143300,9007890,3590,3590,3590,3590,0
20240701,143200,9007890,3590,3590,3590,3590,0
20240701,143100,9007890,3590,3590,3590,3590,0
20240701,143000,9007890,3590,3590,3590,3590,0
20240701,142900,9007890,3590,3590,3590,3590,0
20240701,142800,9007890,3590,3590,3590,3590,0
20240701,142700,9007890,3590,3590,3590,3590,0
20240701,142600,9007890,3590,3590,3590,3590,0
20240701,142500,9007890,3590,3590,3590,3590,0
20240701,142400,9007890,3590,3590,3590,3590,0
20240701,142300,9007890,3590,3590,3590,3590,0
20240701,142200,9007890,3590,3590,3590,3590,0
20240701,142100,9007890,3590,3590,3590,3590,0
20240701,142000,9007890,3590,3590,3590,3590,0
20240701,141900,9007890,3590,3590,3590,3590,0
20240701,141800,9007890,3590,3590,3590,3590,0
20240701,141700,9007890,3590,3590,3590,3590,3
20240701,141600,8997120,3590,3590,3590,3590,0
20240701,141500,8997120,3590,3590,3590,3590,2
20240701,141400,8989940,3575,3575,3575,3575,37
20240701,141300,8857665,3595,3595,3595,3595,0
20240701,141200,8857665,3595,3595,3595,3595,0
20240701,141100,8857665,3595,3595,3595,3595,0
20240701,141000,8857665,3595,3595,3595,3595,0
20240701,140900,8857665,3595,3595,3595,3595,0
20240701,140800,8857665,3595,3595,3595,3595,0
20240701,140700,8857665,3595,3595,3595,3595,0
20240701,140600,8857665,3595,3595,3595,3595,0
20240701,140500,8857665,3595,3595,3595,3595,0
20240701,140400,8857665,3595,3595,3595,3595,0
20240701,140300,8857665,3595,3595,3595,3595,0
20240701,140200,8857665,3595,3595,3595,3595,1
20240701,140100,8854070,3585,3585,3585,3585,0
20240701,140000,8854070,3585,3585,3585,3585,29
20240701,135900,8750105,3585,3585,3585,3585,0
20240701,135800,8750105,3585,3585,3585,3585,0
20240701,135700,8750105,3585,3585,3585,3585,0
20240701,135600,8750105,3585,3585,3585,3585,0
20240701,135500,8750105,3585,3585,3585,3585,0
20240701,135400,8750105,3585,3585,3585,3585,46
20240701,135300,8585195,3590,3590,3590,3590,0
20240701,135200,8585195,3590,3590,3590,3590,0
20240701,135100,8585195,3590,3590,3590,3590,0
20240701,135000,8585195,3590,3590,3590,3590,0
20240701,134900,8585195,3590,3590,3590,3590,0
20240701,134800,8585195,3590,3590,3590,3590,0
20240701,134700,8585195,3590,3585,3590,3585,9
20240701,134600,8552915,3580,3580,3580,3580,0
20240701,134500,8552915,3580,3580,3580,3580,0
20240701,134400,8552915,3580,3580,3580,3580,0
20240701,134300,8552915,3580,3580,3580,3580,0
20240701,134200,8552915,3580,3580,3580,3580,0
20240701,134100,8552915,3580,3580,3580,3580,0
20240701,134000,8552915,3580,3580,3580,3580,0
20240701,133900,8552915,3580,3580,3580,3580,0
20240701,133800,8552915,3580,3580,3580,3580,0
20240701,133700,8552915,3580,3580,3580,3580,0
20240701,133600,8552915,3580,3580,3580,3580,0
20240701,133500,8552915,3580,3580,3580,3580,0
20240701,133400,8552915,3580,3580,3580,3580,3
20240701,133300,8542175,3580,3580,3580,3580,0
20240701,133200,8542175,3580,3580,3580,3580,3
20240701,133100,8531435,3580,3580,3580,3580,8
20240701,133000,8502795,3570,3570,3570,3570,0
20240701,132900,8502795,3570,3570,3570,3570,0
20240701,132800,8502795,3570,3570,3570,3570,0
20240701,132700,8502795,3570,3570,3570,3570,0
20240701,132600,8502795,3570,3570,3570,3570,1
20240701,132500,8499225,3585,3585,3585,3585,0
20240701,132400,8499225,3585,3585,3585,3585,0
20240701,132300,8499225,3585,3585,3585,3585,0
20240701,132200,8499225,3585,3585,3585,3585,0
20240701,132100,8499225,3585,3585,3585,3585,2
20240701,132000,8492055,3570,3570,3570,3570,0
20240701,131900,8492055,3570,3570,3570,3570,0
20240701,131800,8492055,3570,3570,3570,3570,0
20240701,131700,8492055,3570,3570,3570,3570,12
20240701,131600,8449215,3585,3585,3585,3585,0
20240701,131500,8449215,3585,3585,3585,3585,0
20240701,131400,8449215,3585,3585,3585,3585,0
20240701,131300,8449215,3585,3585,3585,3585,0
20240701,131200,8449215,3585,3585,3585,3585,0
20240701,131100,8449215,3585,3585,3585,3585,0
20240701,131000,8449215,3585,3585,3585,3585,0
20240701,130900,8449215,3585,3585,3585,3585,0
20240701,130800,8449215,3585,3585,3585,3585,0
20240701,130700,8449215,3585,3585,3585,3585,0
20240701,130600,8449215,3585,3585,3585,3585,0
20240701,130500,8449215,3585,3585,3585,3585,0
20240701,130400,8449215,3585,3585,3585,3585,0
20240701,130300,8449215,3585,3585,3585,3585,0
20240701,130200,8449215,3585,3585,3585,3585,0
20240701,130100,8449215,3585,3585,3585,3585,0
20240701,130000,8449215,3585,3585,3585,3585,0
20240701,125900,8449215,3585,3585,3585,3585,1
20240701,125800,8445630,3585,3585,3585,3585,0
20240701,125700,8445630,3585,3585,3585,3585,0
20240701,125600,8445630,3585,3585,3585,3585,0
20240701,125500,8445630,3585,3585,3585,3585,0
20240701,125400,8445630,3585,3585,3585,3585,0
20240701,125300,8445630,3585,3585,3585,3585,0
20240701,125200,8445630,3585,3585,3585,3585,0
20240701,125100,8445630,3585,3585,3585,3585,0
20240701,125000,8445630,3585,3585,3585,3585,0
20240701,124900,8445630,3585,3585,3585,3585,0
20240701,124800,8445630,3585,3585,3585,3585,0
20240701,124700,8445630,3585,3585,3585,3585,0
20240701,124600,8445630,3585,3585,3585,3585,2
20240701,124500,8438460,3575,3575,3575,3575,0
20240701,124400,8438460,3575,3575,3575,3575,327
20240701,124300,7269435,3595,3595,3595,3595,0
20240701,124200,7269435,3595,3595,3595,3595,0
20240701,124100,7269435,3595,3595,3595,3595,0
20240701,124000,7269435,3595,3595,3595,3595,0
20240701,123900,7269435,3595,3595,3595,3595,0
20240701,123800,7269435,3595,3595,3595,3595,0
20240701,123700,7269435,3595,3595,3595,3595,0
20240701,123600,7269435,3595,3595,3595,3595,0
20240701,123500,7269435,3595,3595,3595,3595,0
20240701,123400,7269435,3595,3595,3595,3595,0
20240701,123300,7269435,3595,3595,3595,3595,2
20240701,123200,7262245,3575,3575,3575,3575,6
20240701,123100,7240795,3595,3595,3595,3595,0
20240701,123000,7240795,3595,3595,3595,3595,0
20240701,122900,7240795,3595,3595,3595,3595,0
20240701,122800,7240795,3595,3595,3595,3595,0
20240701,122700,7240795,3595,3595,3595,3595,0
20240701,122600,7240795,3595,3595,3595,3595,0
20240701,122500,7240795,3595,3595,3595,3595,0
20240701,122400,7240795,3595,3595,3595,3595,0
20240701,122300,7240795,3595,3595,3595,3595,0
20240701,122200,7240795,3595,3595,3595,3595,0
20240701,122100,7240795,3595,3595,3595,3595,0
20240701,122000,7240795,3595,3595,3595,3595,0
20240701,121900,7240795,3595,3595,3595,3595,0
20240701,121800,7240795,3595,3595,3595,3595,0
20240701,121700,7240795,3595,3595,3595,3595,0
20240701,121600,7240795,3595,3595,3595,3595,0
20240701,121500,7240795,3595,3595,3595,3595,0
20240701,121400,7240795,3595,3595,3595,3595,0
20240701,121300,7240795,3595,3595,3595,3595,0
20240701,121200,7240795,3595,3595,3595,3595,0
20240701,121100,7240795,3595,3590,3595,3590,14
20240701,121000,7190525,3595,3595,3595,3595,0
20240701,120900,7190525,3595,3595,3595,3595,0
20240701,120800,7190525,3595,3595,3595,3595,0
20240701,120700,7190525,3595,3595,3595,3595,0
20240701,120600,7190525,3595,3595,3595,3595,0
20240701,120500,7190525,3595,3595,3595,3595,2
20240701,120400,7183335,3575,3580,3580,3575,27
20240701,120300,7086760,3595,3580,3595,3580,29
20240701,120200,6982910,3595,3595,3595,3595,0
20240701,120100,6982910,3595,3585,3595,3585,29
20240701,120000,6878885,3585,3585,3585,3585,0
20240701,115900,6878885,3585,3585,3585,3585,0
20240701,115800,6878885,3585,3585,3585,3585,0
20240701,115700,6878885,3585,3585,3585,3585,1
20240701,115600,6875300,3595,3595,3595,3595,0
20240701,115500,6875300,3595,3585,3595,3585,171
20240701,115400,6262155,3600,3600,3600,3600,0
20240701,115300,6262155,3600,3595,3600,3595,511
20240701,115200,4422830,3595,3575,3595,3575,28
20240701,115100,4322710,3595,3595,3595,3595,13
20240701,115000,4275975,3595,3595,3595,3595,0
20240701,114900,4275975,3595,3595,3595,3595,2
20240701,114800,4268785,3575,3575,3575,3575,100
20240701,114700,3911285,3575,3575,3575,3575,55
20240701,114600,3714660,3595,3595,3595,3595,0
20240701,114500,3714660,3595,3595,3595,3595,2
20240701,114400,3707470,3575,3575,3575,3575,55
20240701,114300,3510845,3595,3595,3595,3595,0
20240701,114200,3510845,3595,3595,3595,3595,0
20240701,114100,3510845,3595,3595,3595,3595,0
20240701,114000,3510845,3595,3595,3595,3595,0
20240701,113900,3510845,3595,3595,3595,3595,0
20240701,113800,3510845,3595,3595,3595,3595,0
20240701,113700,3510845,3595,3595,3595,3595,0
20240701,113600,3510845,3595,3595,3595,3595,0
20240701,113500,3510845,3595,3595,3595,3595,0
20240701,113400,3510845,3595,3595,3595,3595,0
20240701,113300,3510845,3595,3595,3595,3595,0
20240701,113200,3510845,3595,3595,3595,3595,2
20240701,113100,3503655,3575,3575,3575,3575,0
20240701,113000,3503655,3575,3575,3575,3575,72
20240701,112900,3246255,3585,3585,3585,3585,32
20240701,112800,3131535,3595,3595,3595,3595,0
20240701,112700,3131535,3595,3595,3595,3595,0
20240701,112600,3131535,3595,3595,3595,3595,0
20240701,112500,3131535,3595,3595,3595,3595,0
20240701,112400,3131535,3595,3595,3595,3595,0
20240701,112300,3131535,3595,3595,3595,3595,40
20240701,112200,2987735,3595,3595,3595,3595,0
20240701,112100,2987735,3595,3595,3595,3595,0
20240701,112000,2987735,3595,3595,3595,3595,0
20240701,111900,2987735,3595,3595,3595,3595,0
20240701,111800,2987735,3595,3595,3595,3595,2
20240701,111700,2980545,3585,3585,3585,3585,0
20240701,111600,2980545,3585,3585,3585,3585,0
20240701,111500,2980545,3585,3585,3585,3585,0
20240701,111400,2980545,3585,3585,3585,3585,0
20240701,111300,2980545,3585,3585,3585,3585,0
20240701,111200,2980545,3585,3585,3585,3585,0
20240701,111100,2980545,3585,3585,3585,3585,0
20240701,111000,2980545,3585,3585,3585,3585,0
20240701,110900,2980545,3585,3585,3585,3585,1
20240701,110800,2976960,3595,3595,3595,3595,0
20240701,110700,2976960,3595,3595,3595,3595,0
20240701,110600,2976960,3595,3595,3595,3595,0
20240701,110500,2976960,3595,3595,3595,3595,0
20240701,110400,2976960,3595,3595,3595,3595,0
20240701,110300,2976960,3595,3595,3595,3595,0
20240701,110200,2976960,3595,3595,3595,3595,0
20240701,110100,2976960,3595,3595,3595,3595,0
20240701,110000,2976960,3595,3595,3595,3595,1
20240701,105900,2973365,3595,3595,3595,3595,0
20240701,105800,2973365,3595,3595,3595,3595,0
20240701,105700,2973365,3595,3595,3595,3595,0
20240701,105600,2973365,3595,3595,3595,3595,4
20240701,105500,2958985,3595,3595,3595,3595,0
20240701,105400,2958985,3595,3595,3595,3595,0
20240701,105300,2958985,3595,3595,3595,3595,0
20240701,105200,2958985,3595,3595,3595,3595,0
20240701,105100,2958985,3595,3595,3595,3595,0
20240701,105000,2958985,3595,3595,3595,3595,0
20240701,104900,2958985,3595,3595,3595,3595,0
20240701,104800,2958985,3595,3595,3595,3595,3
20240701,104700,2948200,3600,3600,3600,3600,0
20240701,104600,2948200,3600,3600,3600,3600,0
20240701,104500,2948200,3600,3600,3600,3600,0
20240701,104400,2948200,3600,3600,3600,3600,0
20240701,104300,2948200,3600,3600,3600,3600,0
20240701,104200,2948200,3600,3600,3600,3600,0
20240701,104100,2948200,3600,3600,3600,3600,0
20240701,104000,2948200,3600,3600,3600,3600,0
20240701,103900,2948200,3600,3600,3600,3600,0
20240701,103800,2948200,3600,3600,3600,3600,0
20240701,103700,2948200,3600,3600,3600,3600,0
20240701,103600,2948200,3600,3600,3600,3600,1
20240701,103500,2944600,3600,3600,3600,3600,0
20240701,103400,2944600,3600,3600,3600,3600,0
20240701,103300,2944600,3600,3600,3600,3600,0
20240701,103200,2944600,3600,3600,3600,3600,0
20240701,103100,2944600,3600,3600,3600,3600,0
20240701,103000,2944600,3600,3600,3600,3600,0
20240701,102900,2944600,3600,3600,3600,3600,0
20240701,102800,2944600,3600,3600,3600,3600,0
20240701,102700,2944600,3600,3600,3600,3600,114
20240701,102600,2534200,3600,3600,3600,3600,0
20240701,102500,2534200,3600,3600,3600,3600,0
20240701,102400,2534200,3600,3600,3600,3600,0
20240701,102300,2534200,3600,3600,3600,3600,0
20240701,102200,2534200,3600,3600,3600,3600,0
20240701,102100,2534200,3600,3600,3600,3600,0
20240701,102000,2534200,3600,3600,3600,3600,1
20240701,101900,2530600,3600,3600,3600,3600,0
20240701,101800,2530600,3600,3600,3600,3600,0
20240701,101700,2530600,3600,3600,3600,3600,0
20240701,101600,2530600,3600,3600,3600,3600,0
20240701,101500,2530600,3600,3600,3600,3600,0
20240701,101400,2530600,3600,3595,3600,3595,500
20240701,101300,732535,3595,3595,3595,3595,0
20240701,101200,732535,3595,3595,3595,3595,0
20240701,101100,732535,3595,3595,3595,3595,0
20240701,101000,732535,3595,3595,3595,3595,0
20240701,100900,732535,3595,3595,3595,3595,0
20240701,100800,732535,3595,3595,3595,3595,0
20240701,100700,732535,3595,3595,3595,3595,0
20240701,100600,732535,3595,3595,3595,3595,0
20240701,100500,732535,3595,3595,3595,3595,0
20240701,100400,732535,3595,3595,3595,3595,0
20240701,100300,732535,3595,3595,3595,3595,0
20240701,100200,732535,3595,3595,3595,3595,0
20240701,100100,732535,3595,3595,3595,3595,0
20240701,100000,732535,3595,3595,3595,3595,0
20240701,095900,732535,3595,3595,3595,3595,0
20240701,095800,732535,3595,3595,3595,3595,0
20240701,095700,732535,3595,3595,3595,3595,0
20240701,095600,732535,3595,3595,3595,3595,0
20240701,095500,732535,3595,3595,3595,3595,0
20240701,095400,732535,3595,3595,3595,3595,0
20240701,095300,732535,3595,3595,3595,3595,0
20240701,095200,732535,3595,3595,3595,3595,0
20240701,095100,732535,3595,3595,3595,3595,0
20240701,095000,732535,3595,3595,3595,3595,1
20240701,094900,728940,3595,3595,3595,3595,0
20240701,094800,728940,3595,3595,3595,3595,0
20240701,094700,728940,3595,3595,3595,3595,0
20240701,094600,728940,3595,3595,3595,3595,0
20240701,094500,728940,3595,3595,3595,3595,0
20240701,094400,728940,3595,3595,3595,3595,6
20240701,094300,707370,3585,3585,3585,3585,0
20240701,094200,707370,3585,3585,3585,3585,0
20240701,094100,707370,3585,3585,3585,3585,0
20240701,094000,707370,3585,3585,3585,3585,0
20240701,093900,707370,3585,3585,3585,3585,0
20240701,093800,707370,3585,3585,3585,3585,0
20240701,093700,707370,3585,3585,3585,3585,0
20240701,093600,707370,3585,3585,3585,3585,10
20240701,093500,671520,3585,3585,3585,3585,0
20240701,093400,671520,3585,3585,3585,3585,0
20240701,093300,671520,3585,3585,3585,3585,0
20240701,093200,671520,3585,3585,3585,3585,0
20240701,093100,671520,3585,3585,3585,3585,0
20240701,093000,671520,3585,3585,3585,3585,0
20240701,092900,671520,3585,3585,3585,3585,0
20240701,092800,671520,3585,3585,3585,3585,0
20240701,092700,671520,3585,3585,3585,3585,0
20240701,092600,671520,3585,3585,3585,3585,3
20240701,092500,660765,3580,3580,3580,3580,0
20240701,092400,660765,3580,3580,3580,3580,0
20240701,092300,660765,3580,3580,3580,3580,0
20240701,092200,660765,3580,3580,3580,3580,0
20240701,092100,660765,3580,3580,3580,3580,5
20240701,092000,642865,3580,3580,3580,3580,0
20240701,091900,642865,3580,3580,3580,3580,1
20240701,091800,639285,3585,3585,3585,3585,3
20240701,091700,628530,3595,3595,3595,3595,1
20240701,091600,624935,3590,3590,3590,3590,0
20240701,091500,624935,3590,3590,3590,3590,0
20240701,091400,624935,3590,3590,3590,3590,0
20240701,091300,624935,3590,3590,3590,3590,0
20240701,091200,624935,3590,3590,3590,3590,0
20240701,091100,624935,3590,3590,3590,3590,0
20240701,091000,624935,3590,3590,3590,3590,1
20240701,090900,621345,3595,3595,3595,3595,0
20240701,090800,621345,3595,3595,3595,3595,0
20240701,090700,621345,3595,3595,3595,3595,0
20240701,090600,621345,3595,3595,3595,3595,0
20240701,090500,621345,3595,3595,3595,3595,0
20240701,090400,621345,3595,3595,3595,3595,0
20240701,090300,621345,3595,3595,3595,3595,0
20240701,090200,621345,3595,3595,3595,3595,0
20240701,090100,621345,3595,3595,3595,3595,1
20240701,090000,617750,3530,3530,3530,3530,175