KissMeData/225530/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,205400,67414980,5070,5070,5070,5070,508
20240702,205300,67414980,5070,5070,5070,5070,0
20240702,205200,67414980,5070,5070,5070,5070,0
20240702,205100,67414980,5070,5070,5070,5070,0
20240702,205000,67414980,5070,5070,5070,5070,0
20240702,204900,67414980,5070,5070,5070,5070,0
20240702,204800,67414980,5070,5070,5070,5070,0
20240702,204700,67414980,5070,5070,5070,5070,0
20240702,204600,67414980,5070,5070,5070,5070,0
20240702,204500,67414980,5070,5070,5070,5070,0
20240702,204400,67414980,5070,5070,5070,5070,0
20240702,204300,67414980,5070,5070,5070,5070,0
20240702,204200,67414980,5070,5070,5070,5070,0
20240702,204100,67414980,5070,5070,5070,5070,0
20240702,204000,67414980,5070,5070,5070,5070,0
20240702,203900,67414980,5070,5070,5070,5070,0
20240702,203800,67414980,5070,5070,5070,5070,0
20240702,203700,67414980,5070,5070,5070,5070,0
20240702,203600,67414980,5070,5070,5070,5070,0
20240702,203500,67414980,5070,5070,5070,5070,0
20240702,203400,67414980,5070,5070,5070,5070,0
20240702,203300,67414980,5070,5070,5070,5070,0
20240702,203200,67414980,5070,5070,5070,5070,0
20240702,203100,67414980,5070,5070,5070,5070,0
20240702,203000,67414980,5070,5070,5070,5070,0
20240702,202900,67414980,5070,5070,5070,5070,0
20240702,202800,67414980,5070,5070,5070,5070,0
20240702,202700,67414980,5070,5070,5070,5070,0
20240702,202600,67414980,5070,5070,5070,5070,0
20240702,202500,67414980,5070,5070,5070,5070,0
20240702,202400,67414980,5070,5070,5070,5070,508
20240702,202300,67414980,5070,5070,5070,5070,0
20240702,202200,67414980,5070,5070,5070,5070,0
20240702,202100,67414980,5070,5070,5070,5070,0
20240702,202000,67414980,5070,5070,5070,5070,0
20240702,201900,67414980,5070,5070,5070,5070,0
20240702,201800,67414980,5070,5070,5070,5070,0
20240702,201700,67414980,5070,5070,5070,5070,0
20240702,201600,67414980,5070,5070,5070,5070,0
20240702,201500,67414980,5070,5070,5070,5070,0
20240702,201400,67414980,5070,5070,5070,5070,0
20240702,201300,67414980,5070,5070,5070,5070,0
20240702,201200,67414980,5070,5070,5070,5070,0
20240702,201100,67414980,5070,5070,5070,5070,0
20240702,201000,67414980,5070,5070,5070,5070,0
20240702,200900,67414980,5070,5070,5070,5070,0
20240702,200800,67414980,5070,5070,5070,5070,0
20240702,200700,67414980,5070,5070,5070,5070,0
20240702,200600,67414980,5070,5070,5070,5070,0
20240702,200500,67414980,5070,5070,5070,5070,0
20240702,200400,67414980,5070,5070,5070,5070,0
20240702,200300,67414980,5070,5070,5070,5070,0
20240702,200200,67414980,5070,5070,5070,5070,0
20240702,200100,67414980,5070,5070,5070,5070,0
20240702,200000,67414980,5070,5070,5070,5070,0
20240702,195900,67414980,5070,5070,5070,5070,0
20240702,195800,67414980,5070,5070,5070,5070,0
20240702,195700,67414980,5070,5070,5070,5070,0
20240702,195600,67414980,5070,5070,5070,5070,0
20240702,195500,67414980,5070,5070,5070,5070,0
20240702,195400,67414980,5070,5070,5070,5070,508
20240702,195300,67414980,5070,5070,5070,5070,0
20240702,195200,67414980,5070,5070,5070,5070,0
20240702,195100,67414980,5070,5070,5070,5070,0
20240702,195000,67414980,5070,5070,5070,5070,0
20240702,194900,67414980,5070,5070,5070,5070,0
20240702,194800,67414980,5070,5070,5070,5070,0
20240702,194700,67414980,5070,5070,5070,5070,0
20240702,194600,67414980,5070,5070,5070,5070,0
20240702,194500,67414980,5070,5070,5070,5070,0
20240702,194400,67414980,5070,5070,5070,5070,0
20240702,194300,67414980,5070,5070,5070,5070,0
20240702,194200,67414980,5070,5070,5070,5070,0
20240702,194100,67414980,5070,5070,5070,5070,0
20240702,194000,67414980,5070,5070,5070,5070,0
20240702,193900,67414980,5070,5070,5070,5070,0
20240702,193800,67414980,5070,5070,5070,5070,0
20240702,193700,67414980,5070,5070,5070,5070,0
20240702,193600,67414980,5070,5070,5070,5070,0
20240702,193500,67414980,5070,5070,5070,5070,0
20240702,193400,67414980,5070,5070,5070,5070,0
20240702,193300,67414980,5070,5070,5070,5070,0
20240702,193200,67414980,5070,5070,5070,5070,0
20240702,193100,67414980,5070,5070,5070,5070,0
20240702,193000,67414980,5070,5070,5070,5070,0
20240702,192900,67414980,5070,5070,5070,5070,0
20240702,192800,67414980,5070,5070,5070,5070,0
20240702,192700,67414980,5070,5070,5070,5070,0
20240702,192600,67414980,5070,5070,5070,5070,0
20240702,192500,67414980,5070,5070,5070,5070,0
20240702,192400,67414980,5070,5070,5070,5070,508
20240702,192300,67414980,5070,5070,5070,5070,0
20240702,192200,67414980,5070,5070,5070,5070,0
20240702,192100,67414980,5070,5070,5070,5070,0
20240702,192000,67414980,5070,5070,5070,5070,0
20240702,191900,67414980,5070,5070,5070,5070,0
20240702,191800,67414980,5070,5070,5070,5070,0
20240702,191700,67414980,5070,5070,5070,5070,0
20240702,191600,67414980,5070,5070,5070,5070,0
20240702,191500,67414980,5070,5070,5070,5070,0
20240702,191400,67414980,5070,5070,5070,5070,0
20240702,191300,67414980,5070,5070,5070,5070,0
20240702,191200,67414980,5070,5070,5070,5070,0
20240702,191100,67414980,5070,5070,5070,5070,0
20240702,191000,67414980,5070,5070,5070,5070,0
20240702,190900,67414980,5070,5070,5070,5070,0
20240702,190800,67414980,5070,5070,5070,5070,0
20240702,190700,67414980,5070,5070,5070,5070,0
20240702,190600,67414980,5070,5070,5070,5070,0
20240702,190500,67414980,5070,5070,5070,5070,0
20240702,190400,67414980,5070,5070,5070,5070,0
20240702,190300,67414980,5070,5070,5070,5070,0
20240702,190200,67414980,5070,5070,5070,5070,0
20240702,190100,67414980,5070,5070,5070,5070,0
20240702,190000,67414980,5070,5070,5070,5070,0
20240702,185900,67414980,5070,5070,5070,5070,0
20240702,185800,67414980,5070,5070,5070,5070,0
20240702,185700,67414980,5070,5070,5070,5070,0
20240702,185600,67414980,5070,5070,5070,5070,0
20240702,185500,67414980,5070,5070,5070,5070,0
20240702,185400,67414980,5070,5070,5070,5070,508
20240702,185300,67414980,5070,5070,5070,5070,0
20240702,185200,67414980,5070,5070,5070,5070,0
20240702,185100,67414980,5070,5070,5070,5070,0
20240702,185000,67414980,5070,5070,5070,5070,0
20240702,184900,67414980,5070,5070,5070,5070,0
20240702,184800,67414980,5070,5070,5070,5070,0
20240702,184700,67414980,5070,5070,5070,5070,0
20240702,184600,67414980,5070,5070,5070,5070,0
20240702,184500,67414980,5070,5070,5070,5070,0
20240702,184400,67414980,5070,5070,5070,5070,0
20240702,184300,67414980,5070,5070,5070,5070,0
20240702,184200,67414980,5070,5070,5070,5070,0
20240702,184100,67414980,5070,5070,5070,5070,0
20240702,184000,67414980,5070,5070,5070,5070,0
20240702,183900,67414980,5070,5070,5070,5070,0
20240702,183800,67414980,5070,5070,5070,5070,0
20240702,183700,67414980,5070,5070,5070,5070,0
20240702,183600,67414980,5070,5070,5070,5070,0
20240702,183500,67414980,5070,5070,5070,5070,0
20240702,183400,67414980,5070,5070,5070,5070,0
20240702,183300,67414980,5070,5070,5070,5070,0
20240702,183200,67414980,5070,5070,5070,5070,0
20240702,183100,67414980,5070,5070,5070,5070,0
20240702,183000,67414980,5070,5070,5070,5070,0
20240702,182900,67414980,5070,5070,5070,5070,0
20240702,182800,67414980,5070,5070,5070,5070,0
20240702,182700,67414980,5070,5070,5070,5070,0
20240702,182600,67414980,5070,5070,5070,5070,0
20240702,182500,67414980,5070,5070,5070,5070,0
20240702,182400,67414980,5070,5070,5070,5070,508
20240702,182300,67414980,5070,5070,5070,5070,0
20240702,182200,67414980,5070,5070,5070,5070,0
20240702,182100,67414980,5070,5070,5070,5070,0
20240702,182000,67414980,5070,5070,5070,5070,0
20240702,181900,67414980,5070,5070,5070,5070,0
20240702,181800,67414980,5070,5070,5070,5070,0
20240702,181700,67414980,5070,5070,5070,5070,0
20240702,181600,67414980,5070,5070,5070,5070,0
20240702,181500,67414980,5070,5070,5070,5070,0
20240702,181400,67414980,5070,5070,5070,5070,0
20240702,181300,67414980,5070,5070,5070,5070,0
20240702,181200,67414980,5070,5070,5070,5070,0
20240702,181100,67414980,5070,5070,5070,5070,0
20240702,181000,67414980,5070,5070,5070,5070,0
20240702,180900,67414980,5070,5070,5070,5070,0
20240702,180800,67414980,5070,5070,5070,5070,0
20240702,180700,67414980,5070,5070,5070,5070,0
20240702,180600,67414980,5070,5070,5070,5070,0
20240702,180500,67414980,5070,5070,5070,5070,0
20240702,180400,67414980,5070,5070,5070,5070,0
20240702,180300,67414980,5070,5070,5070,5070,0
20240702,180200,67414980,5070,5070,5070,5070,0
20240702,180100,67414980,5070,5070,5070,5070,0
20240702,180000,67414980,5070,5070,5070,5070,0
20240702,175900,67414980,5070,5070,5070,5070,0
20240702,175800,67414980,5070,5070,5070,5070,0
20240702,175700,67414980,5070,5070,5070,5070,0
20240702,175600,67414980,5070,5070,5070,5070,0
20240702,175500,67414980,5070,5070,5070,5070,0
20240702,175400,67414980,5070,5070,5070,5070,508
20240702,175300,67414980,5070,5070,5070,5070,0
20240702,175200,67414980,5070,5070,5070,5070,0
20240702,175100,67414980,5070,5070,5070,5070,0
20240702,175000,67414980,5070,5070,5070,5070,0
20240702,174900,67414980,5070,5070,5070,5070,0
20240702,174800,67414980,5070,5070,5070,5070,0
20240702,174700,67414980,5070,5070,5070,5070,0
20240702,174600,67414980,5070,5070,5070,5070,0
20240702,174500,67414980,5070,5070,5070,5070,0
20240702,174400,67414980,5070,5070,5070,5070,0
20240702,174300,67414980,5070,5070,5070,5070,0
20240702,174200,67414980,5070,5070,5070,5070,0
20240702,174100,67414980,5070,5070,5070,5070,0
20240702,174000,67414980,5070,5070,5070,5070,0
20240702,173900,67414980,5070,5070,5070,5070,0
20240702,173800,67414980,5070,5070,5070,5070,0
20240702,173700,67414980,5070,5070,5070,5070,0
20240702,173600,67414980,5070,5070,5070,5070,0
20240702,173500,67414980,5070,5070,5070,5070,0
20240702,173400,67414980,5070,5070,5070,5070,0
20240702,173300,67414980,5070,5070,5070,5070,0
20240702,173200,67414980,5070,5070,5070,5070,0
20240702,173100,67414980,5070,5070,5070,5070,0
20240702,173000,67414980,5070,5070,5070,5070,0
20240702,172900,67414980,5070,5070,5070,5070,0
20240702,172800,67414980,5070,5070,5070,5070,0
20240702,172700,67414980,5070,5070,5070,5070,0
20240702,172600,67414980,5070,5070,5070,5070,0
20240702,172500,67414980,5070,5070,5070,5070,0
20240702,172400,67414980,5070,5070,5070,5070,508
20240702,172300,67414980,5070,5070,5070,5070,0
20240702,172200,67414980,5070,5070,5070,5070,0
20240702,172100,67414980,5070,5070,5070,5070,0
20240702,172000,67414980,5070,5070,5070,5070,0
20240702,171900,67414980,5070,5070,5070,5070,0
20240702,171800,67414980,5070,5070,5070,5070,0
20240702,171700,67414980,5070,5070,5070,5070,0
20240702,171600,67414980,5070,5070,5070,5070,0
20240702,171500,67414980,5070,5070,5070,5070,0
20240702,171400,67414980,5070,5070,5070,5070,0
20240702,171300,67414980,5070,5070,5070,5070,0
20240702,171200,67414980,5070,5070,5070,5070,0
20240702,171100,67414980,5070,5070,5070,5070,0
20240702,171000,67414980,5070,5070,5070,5070,0
20240702,170900,67414980,5070,5070,5070,5070,0
20240702,170800,67414980,5070,5070,5070,5070,0
20240702,170700,67414980,5070,5070,5070,5070,0
20240702,170600,67414980,5070,5070,5070,5070,0
20240702,170500,67414980,5070,5070,5070,5070,0
20240702,170400,67414980,5070,5070,5070,5070,0
20240702,170300,67414980,5070,5070,5070,5070,0
20240702,170200,67414980,5070,5070,5070,5070,0
20240702,170100,67414980,5070,5070,5070,5070,0
20240702,170000,67414980,5070,5070,5070,5070,0
20240702,165900,67414980,5070,5070,5070,5070,0
20240702,165800,67414980,5070,5070,5070,5070,0
20240702,165700,67414980,5070,5070,5070,5070,0
20240702,165600,67414980,5070,5070,5070,5070,0
20240702,165500,67414980,5070,5070,5070,5070,0
20240702,165400,67414980,5070,5070,5070,5070,508
20240702,165300,67414980,5070,5070,5070,5070,0
20240702,165200,67414980,5070,5070,5070,5070,0
20240702,165100,67414980,5070,5070,5070,5070,0
20240702,165000,67414980,5070,5070,5070,5070,0
20240702,164900,67414980,5070,5070,5070,5070,0
20240702,164800,67414980,5070,5070,5070,5070,0
20240702,164700,67414980,5070,5070,5070,5070,0
20240702,164600,67414980,5070,5070,5070,5070,0
20240702,164500,67414980,5070,5070,5070,5070,0
20240702,164400,67414980,5070,5070,5070,5070,0
20240702,164300,67414980,5070,5070,5070,5070,0
20240702,164200,67414980,5070,5070,5070,5070,0
20240702,164100,67414980,5070,5070,5070,5070,0
20240702,164000,67414980,5070,5070,5070,5070,0
20240702,163900,67414980,5070,5070,5070,5070,0
20240702,163800,67414980,5070,5070,5070,5070,0
20240702,163700,67414980,5070,5070,5070,5070,0
20240702,163600,67414980,5070,5070,5070,5070,0
20240702,163500,67414980,5070,5070,5070,5070,0
20240702,163400,67414980,5070,5070,5070,5070,0
20240702,163300,67414980,5070,5070,5070,5070,0
20240702,163200,67414980,5070,5070,5070,5070,0
20240702,163100,67414980,5070,5070,5070,5070,0
20240702,163000,67414980,5070,5070,5070,5070,0
20240702,162900,67414980,5070,5070,5070,5070,0
20240702,162800,67414980,5070,5070,5070,5070,0
20240702,162700,67414980,5070,5070,5070,5070,0
20240702,162600,67414980,5070,5070,5070,5070,0
20240702,162500,67414980,5070,5070,5070,5070,0
20240702,162400,67414980,5070,5070,5070,5070,508
20240702,162300,67414980,5070,5070,5070,5070,0
20240702,162200,67414980,5070,5070,5070,5070,0
20240702,162100,67414980,5070,5070,5070,5070,0
20240702,162000,67414980,5070,5070,5070,5070,0
20240702,161900,67414980,5070,5070,5070,5070,0
20240702,161800,67414980,5070,5070,5070,5070,0
20240702,161700,67414980,5070,5070,5070,5070,0
20240702,161600,67414980,5070,5070,5070,5070,0
20240702,161500,67414980,5070,5070,5070,5070,0
20240702,161400,67414980,5070,5070,5070,5070,0
20240702,161300,67414980,5070,5070,5070,5070,0
20240702,161200,67414980,5070,5070,5070,5070,0
20240702,161100,67414980,5070,5070,5070,5070,0
20240702,161000,67414980,5070,5070,5070,5070,0
20240702,160900,67414980,5070,5070,5070,5070,0
20240702,160800,67414980,5070,5070,5070,5070,0
20240702,160700,67414980,5070,5070,5070,5070,0
20240702,160600,67414980,5070,5070,5070,5070,0
20240702,160500,67414980,5070,5070,5070,5070,0
20240702,160400,67414980,5070,5070,5070,5070,0
20240702,160300,67414980,5070,5070,5070,5070,0
20240702,160200,67414980,5070,5070,5070,5070,0
20240702,160100,67414980,5070,5070,5070,5070,0
20240702,160000,67414980,5070,5070,5070,5070,0
20240702,155900,67414980,5070,5070,5070,5070,0
20240702,155800,67414980,5070,5070,5070,5070,0
20240702,155700,67414980,5070,5070,5070,5070,0
20240702,155600,67414980,5070,5070,5070,5070,0
20240702,155500,67414980,5070,5070,5070,5070,0
20240702,155400,67414980,5070,5070,5070,5070,508
20240702,155300,67414980,5070,5070,5070,5070,0
20240702,155200,67414980,5070,5070,5070,5070,0
20240702,155100,67414980,5070,5070,5070,5070,0
20240702,155000,67414980,5070,5070,5070,5070,0
20240702,154900,67414980,5070,5070,5070,5070,0
20240702,154800,67414980,5070,5070,5070,5070,0
20240702,154700,67414980,5070,5070,5070,5070,0
20240702,154600,67414980,5070,5070,5070,5070,0
20240702,154500,67414980,5070,5070,5070,5070,0
20240702,154400,67414980,5070,5070,5070,5070,0
20240702,154300,67414980,5070,5070,5070,5070,0
20240702,154200,67414980,5070,5070,5070,5070,0
20240702,154100,67414980,5070,5070,5070,5070,0
20240702,154000,67414980,5070,5070,5070,5070,0
20240702,153900,67414980,5070,5070,5070,5070,0
20240702,153800,67414980,5070,5070,5070,5070,0
20240702,153700,67414980,5070,5070,5070,5070,0
20240702,153600,67414980,5070,5070,5070,5070,0
20240702,153500,67414980,5070,5070,5070,5070,0
20240702,153400,67414980,5070,5070,5070,5070,0
20240702,153300,67414980,5070,5070,5070,5070,0
20240702,153200,67414980,5070,5070,5070,5070,0
20240702,153100,67414980,5070,5070,5070,5070,0
20240702,153000,67414980,5070,5070,5070,5070,508
20240702,152900,64839420,5050,5050,5050,5050,0
20240702,152800,64839420,5050,5050,5050,5050,0
20240702,152700,64839420,5050,5050,5050,5050,0
20240702,152600,64839420,5050,5050,5050,5050,0
20240702,152500,64839420,5050,5050,5050,5050,0
20240702,152400,64839420,5050,5050,5050,5050,0
20240702,152300,64839420,5050,5050,5050,5050,0
20240702,152200,64839420,5050,5050,5050,5050,0
20240702,152100,64839420,5050,5050,5050,5050,0
20240702,152000,64839420,5050,5050,5050,5050,0
20240702,151900,64839420,5050,5050,5050,5050,0
20240702,151800,64839420,5050,5050,5050,5050,0
20240702,151700,64839420,5050,5070,5070,5050,20
20240702,151600,64738350,5060,5060,5060,5060,0
20240702,151500,64738350,5060,5060,5060,5060,0
20240702,151400,64738350,5060,5060,5060,5060,0
20240702,151300,64738350,5060,5060,5060,5060,0
20240702,151200,64738350,5060,5060,5060,5060,0
20240702,151100,64738350,5060,5060,5060,5060,109
20240702,151000,64186810,5060,5060,5060,5060,0
20240702,150900,64186810,5060,5060,5060,5060,0
20240702,150800,64186810,5060,5060,5060,5060,1
20240702,150700,64181750,5070,5070,5070,5070,197
20240702,150600,63182960,5070,5070,5070,5070,0
20240702,150500,63182960,5070,5070,5070,5070,0
20240702,150400,63182960,5070,5070,5070,5070,0
20240702,150300,63182960,5070,5070,5070,5070,0
20240702,150200,63182960,5070,5070,5070,5070,394
20240702,150100,61185380,5070,5070,5070,5070,0
20240702,150000,61185380,5070,5070,5070,5070,0
20240702,145900,61185380,5070,5070,5070,5070,0
20240702,145800,61185380,5070,5070,5070,5070,1
20240702,145700,61180310,5060,5060,5060,5060,10
20240702,145600,61129710,5060,5060,5060,5060,1
20240702,145500,61124650,5050,5050,5050,5050,0
20240702,145400,61124650,5050,5050,5050,5050,0
20240702,145300,61124650,5050,5050,5050,5050,30
20240702,145200,60973150,5070,5070,5070,5070,0
20240702,145100,60973150,5070,5070,5070,5070,0
20240702,145000,60973150,5070,5070,5070,5070,0
20240702,144900,60973150,5070,5070,5070,5070,0
20240702,144800,60973150,5070,5070,5070,5070,0
20240702,144700,60973150,5070,5070,5070,5070,0
20240702,144600,60973150,5070,5050,5070,5050,65
20240702,144500,60644810,5060,5060,5060,5060,6
20240702,144400,60614450,5060,5060,5060,5060,0
20240702,144300,60614450,5060,5060,5060,5060,0
20240702,144200,60614450,5060,5060,5060,5060,193
20240702,144100,59637870,5070,5070,5070,5070,0
20240702,144000,59637870,5070,5070,5070,5070,0
20240702,143900,59637870,5070,5070,5070,5070,1
20240702,143800,59632800,5060,5060,5060,5060,0
20240702,143700,59632800,5060,5060,5060,5060,0
20240702,143600,59632800,5060,5060,5060,5060,0
20240702,143500,59632800,5060,5060,5060,5060,0
20240702,143400,59632800,5060,5060,5060,5060,20
20240702,143300,59531600,5060,5060,5060,5060,2412
20240702,143200,47326880,5060,5060,5060,5060,0
20240702,143100,47326880,5060,5060,5060,5060,0
20240702,143000,47326880,5060,5060,5060,5060,0
20240702,142900,47326880,5060,5060,5060,5060,0
20240702,142800,47326880,5060,5060,5060,5060,1
20240702,142700,47321820,5070,5070,5070,5070,0
20240702,142600,47321820,5070,5070,5070,5070,0
20240702,142500,47321820,5070,5070,5070,5070,0
20240702,142400,47321820,5070,5070,5070,5070,0
20240702,142300,47321820,5070,5070,5070,5070,0
20240702,142200,47321820,5070,5070,5070,5070,0
20240702,142100,47321820,5070,5070,5070,5070,0
20240702,142000,47321820,5070,5070,5070,5070,0
20240702,141900,47321820,5070,5070,5070,5070,0
20240702,141800,47321820,5070,5070,5070,5070,15
20240702,141700,47245770,5070,5070,5070,5070,0
20240702,141600,47245770,5070,5070,5070,5070,0
20240702,141500,47245770,5070,5070,5070,5070,0
20240702,141400,47245770,5070,5070,5070,5070,0
20240702,141300,47245770,5070,5070,5070,5070,0
20240702,141200,47245770,5070,5070,5070,5070,0
20240702,141100,47245770,5070,5070,5070,5070,0
20240702,141000,47245770,5070,5070,5070,5070,0
20240702,140900,47245770,5070,5070,5070,5070,101
20240702,140800,46733700,5070,5070,5070,5070,0
20240702,140700,46733700,5070,5070,5070,5070,0
20240702,140600,46733700,5070,5060,5070,5060,51
20240702,140500,46475140,5070,5070,5070,5070,0
20240702,140400,46475140,5070,5070,5070,5070,0
20240702,140300,46475140,5070,5070,5070,5070,0
20240702,140200,46475140,5070,5070,5070,5070,0
20240702,140100,46475140,5070,5070,5070,5070,0
20240702,140000,46475140,5070,5070,5070,5070,0
20240702,135900,46475140,5070,5070,5070,5070,0
20240702,135800,46475140,5070,5070,5070,5070,0
20240702,135700,46475140,5070,5080,5080,5070,940
20240702,135600,41700340,5070,5070,5070,5070,0
20240702,135500,41700340,5070,5070,5070,5070,50
20240702,135400,41446840,5070,5070,5070,5070,0
20240702,135300,41446840,5070,5070,5070,5070,9
20240702,135200,41401210,5070,5070,5070,5070,0
20240702,135100,41401210,5070,5070,5070,5070,0
20240702,135000,41401210,5070,5070,5070,5070,0
20240702,134900,41401210,5070,5070,5070,5070,197
20240702,134800,40402420,5070,5070,5070,5070,406
20240702,134700,38344000,5070,5070,5070,5070,0
20240702,134600,38344000,5070,5070,5070,5070,0
20240702,134500,38344000,5070,5070,5070,5070,0
20240702,134400,38344000,5070,5070,5070,5070,0
20240702,134300,38344000,5070,5070,5070,5070,0
20240702,134200,38344000,5070,5070,5070,5070,10
20240702,134100,38293300,5070,5070,5070,5070,2
20240702,134000,38283160,5070,5070,5070,5070,0
20240702,133900,38283160,5070,5070,5070,5070,0
20240702,133800,38283160,5070,5070,5070,5070,0
20240702,133700,38283160,5070,5070,5070,5070,0
20240702,133600,38283160,5070,5070,5070,5070,0
20240702,133500,38283160,5070,5070,5070,5070,0
20240702,133400,38283160,5070,5070,5070,5070,0
20240702,133300,38283160,5070,5070,5070,5070,300
20240702,133200,36762160,5060,5060,5060,5060,0
20240702,133100,36762160,5060,5060,5060,5060,30
20240702,133000,36610360,5060,5060,5060,5060,0
20240702,132900,36610360,5060,5060,5060,5060,0
20240702,132800,36610360,5060,5060,5060,5060,62
20240702,132700,36296640,5070,5070,5070,5070,0
20240702,132600,36296640,5070,5070,5070,5070,0
20240702,132500,36296640,5070,5070,5070,5070,0
20240702,132400,36296640,5070,5070,5070,5070,0
20240702,132300,36296640,5070,5070,5070,5070,0
20240702,132200,36296640,5070,5070,5070,5070,0
20240702,132100,36296640,5070,5070,5070,5070,0
20240702,132000,36296640,5070,5070,5070,5070,0
20240702,131900,36296640,5070,5070,5070,5070,30
20240702,131800,36144540,5070,5070,5070,5070,0
20240702,131700,36144540,5070,5070,5070,5070,20
20240702,131600,36043140,5070,5070,5070,5070,301
20240702,131500,34517070,5070,5070,5070,5070,0
20240702,131400,34517070,5070,5070,5070,5070,30
20240702,131300,34364970,5070,5070,5070,5070,0
20240702,131200,34364970,5070,5070,5070,5070,0
20240702,131100,34364970,5070,5070,5070,5070,0
20240702,131000,34364970,5070,5070,5070,5070,10
20240702,130900,34314270,5070,5070,5070,5070,20
20240702,130800,34212870,5070,5070,5070,5070,10
20240702,130700,34162170,5070,5070,5070,5070,0
20240702,130600,34162170,5070,5070,5070,5070,0
20240702,130500,34162170,5070,5070,5070,5070,0
20240702,130400,34162170,5070,5070,5070,5070,0
20240702,130300,34162170,5070,5070,5070,5070,0
20240702,130200,34162170,5070,5070,5070,5070,0
20240702,130100,34162170,5070,5070,5070,5070,0
20240702,130000,34162170,5070,5070,5070,5070,0
20240702,125900,34162170,5070,5070,5070,5070,1
20240702,125800,34157100,5060,5060,5060,5060,0
20240702,125700,34157100,5060,5060,5060,5060,0
20240702,125600,34157100,5060,5060,5060,5060,100
20240702,125500,33651100,5070,5070,5070,5070,2
20240702,125400,33640960,5070,5070,5070,5070,0
20240702,125300,33640960,5070,5070,5070,5070,0
20240702,125200,33640960,5070,5070,5070,5070,0
20240702,125100,33640960,5070,5070,5070,5070,0
20240702,125000,33640960,5070,5070,5070,5070,0
20240702,124900,33640960,5070,5070,5070,5070,38
20240702,124800,33448300,5070,5070,5070,5070,20
20240702,124700,33346900,5070,5070,5070,5070,0
20240702,124600,33346900,5070,5070,5070,5070,0
20240702,124500,33346900,5070,5070,5070,5070,0
20240702,124400,33346900,5070,5070,5070,5070,0
20240702,124300,33346900,5070,5070,5070,5070,11
20240702,124200,33291130,5070,5070,5070,5070,0
20240702,124100,33291130,5070,5070,5070,5070,0
20240702,124000,33291130,5070,5070,5070,5070,0
20240702,123900,33291130,5070,5070,5070,5070,0
20240702,123800,33291130,5070,5070,5070,5070,0
20240702,123700,33291130,5070,5070,5070,5070,0
20240702,123600,33291130,5070,5070,5070,5070,0
20240702,123500,33291130,5070,5070,5070,5070,0
20240702,123400,33291130,5070,5070,5070,5070,0
20240702,123300,33291130,5070,5070,5070,5070,0
20240702,123200,33291130,5070,5070,5070,5070,0
20240702,123100,33291130,5070,5070,5070,5070,2
20240702,123000,33280990,5070,5070,5070,5070,2
20240702,122900,33270850,5070,5070,5070,5070,0
20240702,122800,33270850,5070,5070,5070,5070,2
20240702,122700,33260710,5070,5070,5070,5070,0
20240702,122600,33260710,5070,5070,5070,5070,0
20240702,122500,33260710,5070,5070,5070,5070,0
20240702,122400,33260710,5070,5070,5070,5070,0
20240702,122300,33260710,5070,5070,5070,5070,0
20240702,122200,33260710,5070,5070,5070,5070,1
20240702,122100,33255640,5060,5060,5060,5060,0
20240702,122000,33255640,5060,5060,5060,5060,0
20240702,121900,33255640,5060,5060,5060,5060,70
20240702,121800,32901440,5070,5070,5070,5070,0
20240702,121700,32901440,5070,5070,5070,5070,9
20240702,121600,32855810,5070,5070,5070,5070,0
20240702,121500,32855810,5070,5070,5070,5070,0
20240702,121400,32855810,5070,5070,5070,5070,0
20240702,121300,32855810,5070,5070,5070,5070,0
20240702,121200,32855810,5070,5070,5070,5070,0
20240702,121100,32855810,5070,5070,5070,5070,0
20240702,121000,32855810,5070,5070,5070,5070,0
20240702,120900,32855810,5070,5070,5070,5070,8
20240702,120800,32815250,5060,5060,5060,5060,0
20240702,120700,32815250,5060,5060,5060,5060,0
20240702,120600,32815250,5060,5060,5060,5060,0
20240702,120500,32815250,5060,5060,5060,5060,2
20240702,120400,32805130,5060,5060,5060,5060,0
20240702,120300,32805130,5060,5060,5060,5060,0
20240702,120200,32805130,5060,5060,5060,5060,341
20240702,120100,31079670,5060,5060,5060,5060,0
20240702,120000,31079670,5060,5060,5060,5060,0
20240702,115900,31079670,5060,5060,5060,5060,50
20240702,115800,30826670,5070,5070,5070,5070,0
20240702,115700,30826670,5070,5070,5070,5070,0
20240702,115600,30826670,5070,5070,5070,5070,10
20240702,115500,30775970,5060,5060,5060,5060,0
20240702,115400,30775970,5060,5060,5060,5060,0
20240702,115300,30775970,5060,5060,5060,5060,0
20240702,115200,30775970,5060,5060,5060,5060,0
20240702,115100,30775970,5060,5060,5060,5060,200
20240702,115000,29763970,5070,5070,5070,5070,5
20240702,114900,29738620,5070,5070,5070,5070,0
20240702,114800,29738620,5070,5070,5070,5070,0
20240702,114700,29738620,5070,5070,5070,5070,0
20240702,114600,29738620,5070,5070,5070,5070,0
20240702,114500,29738620,5070,5070,5070,5070,0
20240702,114400,29738620,5070,5070,5070,5070,0
20240702,114300,29738620,5070,5070,5070,5070,0
20240702,114200,29738620,5070,5070,5070,5070,0
20240702,114100,29738620,5070,5070,5070,5070,0
20240702,114000,29738620,5070,5070,5070,5070,0
20240702,113900,29738620,5070,5070,5070,5070,0
20240702,113800,29738620,5070,5070,5070,5070,0
20240702,113700,29738620,5070,5070,5070,5070,0
20240702,113600,29738620,5070,5070,5070,5070,4
20240702,113500,29718340,5060,5060,5060,5060,0
20240702,113400,29718340,5060,5060,5060,5060,0
20240702,113300,29718340,5060,5060,5060,5060,0
20240702,113200,29718340,5060,5060,5060,5060,5
20240702,113100,29693040,5060,5060,5060,5060,0
20240702,113000,29693040,5060,5060,5060,5060,0
20240702,112900,29693040,5060,5060,5060,5060,0
20240702,112800,29693040,5060,5060,5060,5060,0
20240702,112700,29693040,5060,5060,5060,5060,0
20240702,112600,29693040,5060,5060,5060,5060,0
20240702,112500,29693040,5060,5060,5060,5060,0
20240702,112400,29693040,5060,5060,5060,5060,0
20240702,112300,29693040,5060,5060,5060,5060,100
20240702,112200,29187040,5070,5070,5070,5070,0
20240702,112100,29187040,5070,5070,5070,5070,0
20240702,112000,29187040,5070,5070,5070,5070,0
20240702,111900,29187040,5070,5070,5070,5070,0
20240702,111800,29187040,5070,5070,5070,5070,0
20240702,111700,29187040,5070,5070,5070,5070,0
20240702,111600,29187040,5070,5070,5070,5070,0
20240702,111500,29187040,5070,5070,5070,5070,0
20240702,111400,29187040,5070,5070,5070,5070,0
20240702,111300,29187040,5070,5070,5070,5070,0
20240702,111200,29187040,5070,5070,5070,5070,0
20240702,111100,29187040,5070,5070,5070,5070,0
20240702,111000,29187040,5070,5070,5070,5070,0
20240702,110900,29187040,5070,5070,5070,5070,0
20240702,110800,29187040,5070,5070,5070,5070,0
20240702,110700,29187040,5070,5070,5070,5070,0
20240702,110600,29187040,5070,5070,5070,5070,0
20240702,110500,29187040,5070,5070,5070,5070,0
20240702,110400,29187040,5070,5070,5070,5070,0
20240702,110300,29187040,5070,5070,5070,5070,0
20240702,110200,29187040,5070,5070,5070,5070,0
20240702,110100,29187040,5070,5070,5070,5070,0
20240702,110000,29187040,5070,5070,5070,5070,0
20240702,105900,29187040,5070,5070,5070,5070,2
20240702,105800,29176900,5060,5060,5060,5060,0
20240702,105700,29176900,5060,5060,5060,5060,0
20240702,105600,29176900,5060,5060,5060,5060,998
20240702,105500,24127020,5060,5060,5060,5060,1
20240702,105400,24121960,5060,5060,5060,5060,0
20240702,105300,24121960,5060,5060,5060,5060,1
20240702,105200,24116900,5080,5080,5080,5080,0
20240702,105100,24116900,5080,5080,5080,5080,0
20240702,105000,24116900,5080,5080,5080,5080,13
20240702,104900,24050860,5090,5090,5090,5090,0
20240702,104800,24050860,5090,5080,5090,5080,196
20240702,104700,23055000,5070,5070,5070,5070,0
20240702,104600,23055000,5070,5070,5070,5070,0
20240702,104500,23055000,5070,5070,5070,5070,0
20240702,104400,23055000,5070,5070,5070,5070,0
20240702,104300,23055000,5070,5070,5070,5070,0
20240702,104200,23055000,5070,5070,5070,5070,0
20240702,104100,23055000,5070,5070,5070,5070,0
20240702,104000,23055000,5070,5070,5070,5070,0
20240702,103900,23055000,5070,5070,5070,5070,0
20240702,103800,23055000,5070,5070,5070,5070,10
20240702,103700,23004300,5070,5070,5070,5070,350
20240702,103600,21229800,5070,5070,5070,5070,0
20240702,103500,21229800,5070,5070,5070,5070,0
20240702,103400,21229800,5070,5070,5070,5070,0
20240702,103300,21229800,5070,5070,5070,5070,1
20240702,103200,21224730,5070,5070,5070,5070,0
20240702,103100,21224730,5070,5070,5070,5070,0
20240702,103000,21224730,5070,5070,5070,5070,0
20240702,102900,21224730,5070,5070,5070,5070,0
20240702,102800,21224730,5070,5070,5070,5070,160
20240702,102700,20413530,5070,5070,5070,5070,11
20240702,102600,20357760,5080,5080,5080,5080,0
20240702,102500,20357760,5080,5080,5080,5080,401
20240702,102400,18320680,5080,5080,5080,5080,0
20240702,102300,18320680,5080,5080,5080,5080,200
20240702,102200,17304680,5080,5080,5080,5080,0
20240702,102100,17304680,5080,5080,5080,5080,0
20240702,102000,17304680,5080,5080,5080,5080,1
20240702,101900,17299600,5080,5080,5080,5080,0
20240702,101800,17299600,5080,5080,5080,5080,0
20240702,101700,17299600,5080,5080,5080,5080,0
20240702,101600,17299600,5080,5080,5080,5080,1
20240702,101500,17294520,5080,5080,5080,5080,0
20240702,101400,17294520,5080,5080,5080,5080,0
20240702,101300,17294520,5080,5080,5080,5080,0
20240702,101200,17294520,5080,5080,5080,5080,0
20240702,101100,17294520,5080,5080,5080,5080,0
20240702,101000,17294520,5080,5080,5080,5080,50
20240702,100900,17040520,5080,5080,5080,5080,0
20240702,100800,17040520,5080,5080,5080,5080,0
20240702,100700,17040520,5080,5080,5080,5080,0
20240702,100600,17040520,5080,5080,5080,5080,0
20240702,100500,17040520,5080,5080,5080,5080,0
20240702,100400,17040520,5080,5080,5080,5080,0
20240702,100300,17040520,5080,5080,5080,5080,1
20240702,100200,17035440,5080,5080,5080,5080,0
20240702,100100,17035440,5080,5080,5080,5080,0
20240702,100000,17035440,5080,5080,5080,5080,0
20240702,095900,17035440,5080,5070,5080,5060,57
20240702,095800,16746330,5080,5070,5080,5070,3
20240702,095700,16731110,5070,5070,5070,5070,0
20240702,095600,16731110,5070,5070,5070,5070,0
20240702,095500,16731110,5070,5070,5070,5070,200
20240702,095400,15717110,5070,5070,5070,5070,0
20240702,095300,15717110,5070,5070,5070,5070,0
20240702,095200,15717110,5070,5070,5070,5070,0
20240702,095100,15717110,5070,5070,5070,5070,0
20240702,095000,15717110,5070,5070,5070,5070,0
20240702,094900,15717110,5070,5070,5070,5070,101
20240702,094800,15205040,5060,5060,5060,5060,0
20240702,094700,15205040,5060,5060,5060,5060,0
20240702,094600,15205040,5060,5060,5060,5060,10
20240702,094500,15154440,5060,5080,5080,5060,2000
20240702,094400,5017980,5090,5090,5090,5090,0
20240702,094300,5017980,5090,5090,5090,5090,0
20240702,094200,5017980,5090,5090,5090,5090,0
20240702,094100,5017980,5090,5090,5090,5090,0
20240702,094000,5017980,5090,5090,5090,5090,0
20240702,093900,5017980,5090,5090,5090,5090,0
20240702,093800,5017980,5090,5090,5090,5090,0
20240702,093700,5017980,5090,5090,5090,5090,0
20240702,093600,5017980,5090,5090,5090,5090,0
20240702,093500,5017980,5090,5090,5090,5090,1
20240702,093400,5012890,5080,5080,5080,5080,0
20240702,093300,5012890,5080,5080,5080,5080,0
20240702,093200,5012890,5080,5080,5080,5080,0
20240702,093100,5012890,5080,5080,5080,5080,0
20240702,093000,5012890,5080,5080,5080,5080,500
20240702,092900,2472890,5080,5080,5080,5080,28
20240702,092800,2330650,5090,5090,5090,5090,5
20240702,092700,2305200,5090,5090,5090,5090,5
20240702,092600,2279750,5100,5100,5100,5100,0
20240702,092500,2279750,5100,5100,5100,5100,0
20240702,092400,2279750,5100,5100,5100,5100,0
20240702,092300,2279750,5100,5100,5100,5100,0
20240702,092200,2279750,5100,5100,5100,5100,0
20240702,092100,2279750,5100,5100,5100,5100,0
20240702,092000,2279750,5100,5100,5100,5100,0
20240702,091900,2279750,5100,5090,5100,5090,20
20240702,091800,2177920,5090,5090,5090,5090,0
20240702,091700,2177920,5090,5090,5090,5090,100
20240702,091600,1668920,5090,5090,5090,5090,0
20240702,091500,1668920,5090,5090,5090,5090,0
20240702,091400,1668920,5090,5090,5090,5090,0
20240702,091300,1668920,5090,5090,5090,5090,100
20240702,091200,1159920,5080,5080,5080,5080,20
20240702,091100,1058320,5090,5090,5090,5090,0
20240702,091000,1058320,5090,5090,5090,5090,0
20240702,090900,1058320,5090,5090,5090,5090,37
20240702,090800,869990,5090,5090,5090,5090,0
20240702,090700,869990,5090,5090,5090,5090,0
20240702,090600,869990,5090,5090,5090,5090,83
20240702,090500,447520,5070,5070,5070,5070,4
20240702,090400,427240,5090,5090,5090,5090,0
20240702,090300,427240,5090,5090,5090,5090,0
20240702,090200,427240,5090,5090,5090,5090,68
20240702,090100,81120,5070,5070,5070,5070,0
20240702,090000,81120,5070,5070,5070,5070,16