KissMeData/001070/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,183300,26699880,6280,6280,6280,6280,76
20240702,183200,26699880,6280,6280,6280,6280,0
20240702,183100,26699880,6280,6280,6280,6280,0
20240702,183000,26699880,6280,6280,6280,6280,0
20240702,182900,26699880,6280,6280,6280,6280,0
20240702,182800,26699880,6280,6280,6280,6280,0
20240702,182700,26699880,6280,6280,6280,6280,0
20240702,182600,26699880,6280,6280,6280,6280,0
20240702,182500,26699880,6280,6280,6280,6280,0
20240702,182400,26699880,6280,6280,6280,6280,0
20240702,182300,26699880,6280,6280,6280,6280,0
20240702,182200,26699880,6280,6280,6280,6280,0
20240702,182100,26699880,6280,6280,6280,6280,0
20240702,182000,26699880,6280,6280,6280,6280,0
20240702,181900,26699880,6280,6280,6280,6280,0
20240702,181800,26699880,6280,6280,6280,6280,0
20240702,181700,26699880,6280,6280,6280,6280,0
20240702,181600,26699880,6280,6280,6280,6280,0
20240702,181500,26699880,6280,6280,6280,6280,0
20240702,181400,26699880,6280,6280,6280,6280,0
20240702,181300,26699880,6280,6280,6280,6280,0
20240702,181200,26699880,6280,6280,6280,6280,0
20240702,181100,26699880,6280,6280,6280,6280,0
20240702,181000,26699880,6280,6280,6280,6280,0
20240702,180900,26699880,6280,6280,6280,6280,0
20240702,180800,26699880,6280,6280,6280,6280,0
20240702,180700,26699880,6280,6280,6280,6280,0
20240702,180600,26699880,6280,6280,6280,6280,0
20240702,180500,26699880,6280,6280,6280,6280,0
20240702,180400,26699880,6280,6280,6280,6280,0
20240702,180300,26699880,6280,6280,6280,6280,76
20240702,180200,26699880,6280,6280,6280,6280,0
20240702,180100,26699880,6280,6280,6280,6280,0
20240702,180000,26699880,6280,6280,6280,6280,0
20240702,175900,26699880,6280,6280,6280,6280,0
20240702,175800,26699880,6280,6280,6280,6280,0
20240702,175700,26699880,6280,6280,6280,6280,0
20240702,175600,26699880,6280,6280,6280,6280,0
20240702,175500,26699880,6280,6280,6280,6280,0
20240702,175400,26699880,6280,6280,6280,6280,0
20240702,175300,26699880,6280,6280,6280,6280,0
20240702,175200,26699880,6280,6280,6280,6280,0
20240702,175100,26699880,6280,6280,6280,6280,0
20240702,175000,26699880,6280,6280,6280,6280,0
20240702,174900,26699880,6280,6280,6280,6280,0
20240702,174800,26699880,6280,6280,6280,6280,0
20240702,174700,26699880,6280,6280,6280,6280,0
20240702,174600,26699880,6280,6280,6280,6280,0
20240702,174500,26699880,6280,6280,6280,6280,0
20240702,174400,26699880,6280,6280,6280,6280,0
20240702,174300,26699880,6280,6280,6280,6280,0
20240702,174200,26699880,6280,6280,6280,6280,0
20240702,174100,26699880,6280,6280,6280,6280,0
20240702,174000,26699880,6280,6280,6280,6280,0
20240702,173900,26699880,6280,6280,6280,6280,0
20240702,173800,26699880,6280,6280,6280,6280,0
20240702,173700,26699880,6280,6280,6280,6280,0
20240702,173600,26699880,6280,6280,6280,6280,0
20240702,173500,26699880,6280,6280,6280,6280,0
20240702,173400,26699880,6280,6280,6280,6280,0
20240702,173300,26699880,6280,6280,6280,6280,76
20240702,173200,26699880,6280,6280,6280,6280,0
20240702,173100,26699880,6280,6280,6280,6280,0
20240702,173000,26699880,6280,6280,6280,6280,0
20240702,172900,26699880,6280,6280,6280,6280,0
20240702,172800,26699880,6280,6280,6280,6280,0
20240702,172700,26699880,6280,6280,6280,6280,0
20240702,172600,26699880,6280,6280,6280,6280,0
20240702,172500,26699880,6280,6280,6280,6280,0
20240702,172400,26699880,6280,6280,6280,6280,0
20240702,172300,26699880,6280,6280,6280,6280,0
20240702,172200,26699880,6280,6280,6280,6280,0
20240702,172100,26699880,6280,6280,6280,6280,0
20240702,172000,26699880,6280,6280,6280,6280,0
20240702,171900,26699880,6280,6280,6280,6280,0
20240702,171800,26699880,6280,6280,6280,6280,0
20240702,171700,26699880,6280,6280,6280,6280,0
20240702,171600,26699880,6280,6280,6280,6280,0
20240702,171500,26699880,6280,6280,6280,6280,0
20240702,171400,26699880,6280,6280,6280,6280,0
20240702,171300,26699880,6280,6280,6280,6280,0
20240702,171200,26699880,6280,6280,6280,6280,0
20240702,171100,26699880,6280,6280,6280,6280,0
20240702,171000,26699880,6280,6280,6280,6280,0
20240702,170900,26699880,6280,6280,6280,6280,0
20240702,170800,26699880,6280,6280,6280,6280,0
20240702,170700,26699880,6280,6280,6280,6280,0
20240702,170600,26699880,6280,6280,6280,6280,0
20240702,170500,26699880,6280,6280,6280,6280,0
20240702,170400,26699880,6280,6280,6280,6280,0
20240702,170300,26699880,6280,6280,6280,6280,76
20240702,170200,26699880,6280,6280,6280,6280,0
20240702,170100,26699880,6280,6280,6280,6280,0
20240702,170000,26699880,6280,6280,6280,6280,0
20240702,165900,26699880,6280,6280,6280,6280,0
20240702,165800,26699880,6280,6280,6280,6280,0
20240702,165700,26699880,6280,6280,6280,6280,0
20240702,165600,26699880,6280,6280,6280,6280,0
20240702,165500,26699880,6280,6280,6280,6280,0
20240702,165400,26699880,6280,6280,6280,6280,0
20240702,165300,26699880,6280,6280,6280,6280,0
20240702,165200,26699880,6280,6280,6280,6280,0
20240702,165100,26699880,6280,6280,6280,6280,0
20240702,165000,26699880,6280,6280,6280,6280,0
20240702,164900,26699880,6280,6280,6280,6280,0
20240702,164800,26699880,6280,6280,6280,6280,0
20240702,164700,26699880,6280,6280,6280,6280,0
20240702,164600,26699880,6280,6280,6280,6280,0
20240702,164500,26699880,6280,6280,6280,6280,0
20240702,164400,26699880,6280,6280,6280,6280,0
20240702,164300,26699880,6280,6280,6280,6280,0
20240702,164200,26699880,6280,6280,6280,6280,0
20240702,164100,26699880,6280,6280,6280,6280,0
20240702,164000,26699880,6280,6280,6280,6280,0
20240702,163900,26699880,6280,6280,6280,6280,0
20240702,163800,26699880,6280,6280,6280,6280,0
20240702,163700,26699880,6280,6280,6280,6280,0
20240702,163600,26699880,6280,6280,6280,6280,0
20240702,163500,26699880,6280,6280,6280,6280,0
20240702,163400,26699880,6280,6280,6280,6280,0
20240702,163300,26699880,6280,6280,6280,6280,76
20240702,163200,26699880,6280,6280,6280,6280,0
20240702,163100,26699880,6280,6280,6280,6280,0
20240702,163000,26699880,6280,6280,6280,6280,0
20240702,162900,26699880,6280,6280,6280,6280,0
20240702,162800,26699880,6280,6280,6280,6280,0
20240702,162700,26699880,6280,6280,6280,6280,0
20240702,162600,26699880,6280,6280,6280,6280,0
20240702,162500,26699880,6280,6280,6280,6280,0
20240702,162400,26699880,6280,6280,6280,6280,0
20240702,162300,26699880,6280,6280,6280,6280,0
20240702,162200,26699880,6280,6280,6280,6280,0
20240702,162100,26699880,6280,6280,6280,6280,0
20240702,162000,26699880,6280,6280,6280,6280,0
20240702,161900,26699880,6280,6280,6280,6280,0
20240702,161800,26699880,6280,6280,6280,6280,0
20240702,161700,26699880,6280,6280,6280,6280,0
20240702,161600,26699880,6280,6280,6280,6280,0
20240702,161500,26699880,6280,6280,6280,6280,0
20240702,161400,26699880,6280,6280,6280,6280,0
20240702,161300,26699880,6280,6280,6280,6280,0
20240702,161200,26699880,6280,6280,6280,6280,0
20240702,161100,26699880,6280,6280,6280,6280,0
20240702,161000,26699880,6280,6280,6280,6280,0
20240702,160900,26699880,6280,6280,6280,6280,0
20240702,160800,26699880,6280,6280,6280,6280,0
20240702,160700,26699880,6280,6280,6280,6280,0
20240702,160600,26699880,6280,6280,6280,6280,0
20240702,160500,26699880,6280,6280,6280,6280,0
20240702,160400,26699880,6280,6280,6280,6280,0
20240702,160300,26699880,6280,6280,6280,6280,76
20240702,160200,26699880,6280,6280,6280,6280,0
20240702,160100,26699880,6280,6280,6280,6280,0
20240702,160000,26699880,6280,6280,6280,6280,0
20240702,155900,26699880,6280,6280,6280,6280,0
20240702,155800,26699880,6280,6280,6280,6280,0
20240702,155700,26699880,6280,6280,6280,6280,0
20240702,155600,26699880,6280,6280,6280,6280,0
20240702,155500,26699880,6280,6280,6280,6280,0
20240702,155400,26699880,6280,6280,6280,6280,0
20240702,155300,26699880,6280,6280,6280,6280,0
20240702,155200,26699880,6280,6280,6280,6280,0
20240702,155100,26699880,6280,6280,6280,6280,0
20240702,155000,26699880,6280,6280,6280,6280,0
20240702,154900,26699880,6280,6280,6280,6280,0
20240702,154800,26699880,6280,6280,6280,6280,0
20240702,154700,26699880,6280,6280,6280,6280,0
20240702,154600,26699880,6280,6280,6280,6280,0
20240702,154500,26699880,6280,6280,6280,6280,0
20240702,154400,26699880,6280,6280,6280,6280,0
20240702,154300,26699880,6280,6280,6280,6280,0
20240702,154200,26699880,6280,6280,6280,6280,0
20240702,154100,26699880,6280,6280,6280,6280,0
20240702,154000,26699880,6280,6280,6280,6280,0
20240702,153900,26699880,6280,6280,6280,6280,0
20240702,153800,26699880,6280,6280,6280,6280,0
20240702,153700,26699880,6280,6280,6280,6280,0
20240702,153600,26699880,6280,6280,6280,6280,0
20240702,153500,26699880,6280,6280,6280,6280,0
20240702,153400,26699880,6280,6280,6280,6280,0
20240702,153300,26699880,6280,6280,6280,6280,76
20240702,153200,26699880,6280,6280,6280,6280,0
20240702,153100,26699880,6280,6280,6280,6280,0
20240702,153000,26699880,6280,6280,6280,6280,76
20240702,152900,26222600,6200,6200,6200,6200,0
20240702,152800,26222600,6200,6200,6200,6200,0
20240702,152700,26222600,6200,6200,6200,6200,0
20240702,152600,26222600,6200,6200,6200,6200,0
20240702,152500,26222600,6200,6200,6200,6200,0
20240702,152400,26222600,6200,6200,6200,6200,0
20240702,152300,26222600,6200,6200,6200,6200,0
20240702,152200,26222600,6200,6200,6200,6200,0
20240702,152100,26222600,6200,6200,6200,6200,0
20240702,152000,26222600,6200,6200,6200,6200,0
20240702,151900,26222600,6200,6200,6200,6200,0
20240702,151800,26222600,6200,6210,6220,6200,53
20240702,151700,25893930,6220,6220,6220,6220,2
20240702,151600,25881490,6220,6220,6220,6220,6
20240702,151500,25844170,6220,6220,6220,6220,2
20240702,151400,25831730,6210,6210,6210,6210,0
20240702,151300,25831730,6210,6210,6210,6210,0
20240702,151200,25831730,6210,6210,6210,6210,0
20240702,151100,25831730,6210,6230,6230,6210,3
20240702,151000,25813070,6210,6210,6210,6210,0
20240702,150900,25813070,6210,6210,6210,6210,6
20240702,150800,25775810,6290,6290,6290,6290,0
20240702,150700,25775810,6290,6290,6290,6290,0
20240702,150600,25775810,6290,6290,6290,6290,0
20240702,150500,25775810,6290,6290,6290,6290,0
20240702,150400,25775810,6290,6290,6290,6290,0
20240702,150300,25775810,6290,6290,6290,6290,0
20240702,150200,25775810,6290,6290,6290,6290,0
20240702,150100,25775810,6290,6290,6290,6290,0
20240702,150000,25775810,6290,6290,6290,6290,0
20240702,145900,25775810,6290,6290,6290,6290,0
20240702,145800,25775810,6290,6290,6290,6290,0
20240702,145700,25775810,6290,6290,6290,6290,0
20240702,145600,25775810,6290,6290,6290,6290,0
20240702,145500,25775810,6290,6290,6290,6290,0
20240702,145400,25775810,6290,6290,6290,6290,0
20240702,145300,25775810,6290,6280,6290,6280,2
20240702,145200,25763240,6190,6190,6190,6190,0
20240702,145100,25763240,6190,6190,6190,6190,0
20240702,145000,25763240,6190,6190,6190,6190,0
20240702,144900,25763240,6190,6190,6190,6190,0
20240702,144800,25763240,6190,6190,6190,6190,0
20240702,144700,25763240,6190,6280,6290,6190,3
20240702,144600,25744480,6280,6280,6280,6280,0
20240702,144500,25744480,6280,6230,6280,6230,116
20240702,144400,25020650,6230,6210,6230,6210,30
20240702,144300,24834060,6210,6210,6210,6210,1
20240702,144200,24827850,6220,6220,6220,6220,0
20240702,144100,24827850,6220,6220,6220,6220,0
20240702,144000,24827850,6220,6180,6220,6180,20
20240702,143900,24703850,6180,6200,6200,6180,400
20240702,143800,22229650,6230,6230,6230,6230,0
20240702,143700,22229650,6230,6230,6230,6230,0
20240702,143600,22229650,6230,6230,6230,6230,0
20240702,143500,22229650,6230,6230,6230,6230,0
20240702,143400,22229650,6230,6230,6230,6230,0
20240702,143300,22229650,6230,6230,6230,6230,0
20240702,143200,22229650,6230,6230,6230,6230,0
20240702,143100,22229650,6230,6230,6230,6230,0
20240702,143000,22229650,6230,6230,6230,6230,0
20240702,142900,22229650,6230,6230,6230,6230,5
20240702,142800,22198500,6230,6220,6230,6220,40
20240702,142700,21949370,6150,6150,6150,6150,0
20240702,142600,21949370,6150,6150,6150,6150,0
20240702,142500,21949370,6150,6150,6150,6150,0
20240702,142400,21949370,6150,6150,6150,6150,0
20240702,142300,21949370,6150,6150,6150,6150,0
20240702,142200,21949370,6150,6150,6150,6150,0
20240702,142100,21949370,6150,6150,6150,6150,0
20240702,142000,21949370,6150,6150,6150,6150,0
20240702,141900,21949370,6150,6150,6150,6150,0
20240702,141800,21949370,6150,6150,6150,6150,0
20240702,141700,21949370,6150,6150,6150,6150,0
20240702,141600,21949370,6150,6150,6150,6150,0
20240702,141500,21949370,6150,6150,6150,6150,0
20240702,141400,21949370,6150,6150,6150,6150,0
20240702,141300,21949370,6150,6150,6150,6150,0
20240702,141200,21949370,6150,6150,6150,6150,0
20240702,141100,21949370,6150,6160,6160,6150,82
20240702,141000,21445060,6150,6170,6170,6150,303
20240702,140900,19581550,6180,6220,6220,6180,1060
20240702,140800,13017950,6220,6230,6230,6220,2
20240702,140700,13005500,6240,6240,6240,6240,0
20240702,140600,13005500,6240,6240,6240,6240,0
20240702,140500,13005500,6240,6240,6240,6240,0
20240702,140400,13005500,6240,6240,6240,6240,0
20240702,140300,13005500,6240,6240,6240,6240,0
20240702,140200,13005500,6240,6240,6240,6240,0
20240702,140100,13005500,6240,6240,6240,6240,0
20240702,140000,13005500,6240,6240,6240,6240,0
20240702,135900,13005500,6240,6240,6240,6240,0
20240702,135800,13005500,6240,6240,6240,6240,0
20240702,135700,13005500,6240,6240,6240,6240,0
20240702,135600,13005500,6240,6240,6240,6240,0
20240702,135500,13005500,6240,6240,6240,6240,0
20240702,135400,13005500,6240,6240,6240,6240,1
20240702,135300,12999260,6200,6200,6200,6200,0
20240702,135200,12999260,6200,6200,6200,6200,0
20240702,135100,12999260,6200,6200,6200,6200,0
20240702,135000,12999260,6200,6200,6200,6200,0
20240702,134900,12999260,6200,6200,6200,6200,0
20240702,134800,12999260,6200,6200,6200,6200,290
20240702,134700,11201260,6210,6240,6240,6210,735
20240702,134600,6629260,6250,6260,6260,6250,189
20240702,134500,5447450,6260,6260,6260,6260,0
20240702,134400,5447450,6260,6260,6260,6260,0
20240702,134300,5447450,6260,6260,6260,6260,0
20240702,134200,5447450,6260,6260,6260,6260,0
20240702,134100,5447450,6260,6260,6260,6260,0
20240702,134000,5447450,6260,6260,6260,6260,0
20240702,133900,5447450,6260,6260,6260,6260,0
20240702,133800,5447450,6260,6260,6260,6260,0
20240702,133700,5447450,6260,6260,6260,6260,0
20240702,133600,5447450,6260,6260,6260,6260,0
20240702,133500,5447450,6260,6260,6260,6260,0
20240702,133400,5447450,6260,6260,6260,6260,0
20240702,133300,5447450,6260,6260,6260,6260,0
20240702,133200,5447450,6260,6260,6260,6260,0
20240702,133100,5447450,6260,6260,6260,6260,0
20240702,133000,5447450,6260,6260,6260,6260,0
20240702,132900,5447450,6260,6260,6260,6260,0
20240702,132800,5447450,6260,6260,6260,6260,0
20240702,132700,5447450,6260,6260,6260,6260,0
20240702,132600,5447450,6260,6260,6260,6260,0
20240702,132500,5447450,6260,6260,6260,6260,0
20240702,132400,5447450,6260,6260,6260,6260,0
20240702,132300,5447450,6260,6260,6260,6260,0
20240702,132200,5447450,6260,6260,6260,6260,0
20240702,132100,5447450,6260,6260,6260,6260,0
20240702,132000,5447450,6260,6260,6260,6260,0
20240702,131900,5447450,6260,6260,6260,6260,0
20240702,131800,5447450,6260,6260,6260,6260,0
20240702,131700,5447450,6260,6260,6260,6260,0
20240702,131600,5447450,6260,6260,6260,6260,0
20240702,131500,5447450,6260,6260,6260,6260,0
20240702,131400,5447450,6260,6260,6260,6260,0
20240702,131300,5447450,6260,6260,6260,6260,0
20240702,131200,5447450,6260,6260,6260,6260,0
20240702,131100,5447450,6260,6260,6260,6260,1
20240702,131000,5441190,6300,6300,6300,6300,0
20240702,130900,5441190,6300,6300,6300,6300,0
20240702,130800,5441190,6300,6300,6300,6300,0
20240702,130700,5441190,6300,6300,6300,6300,0
20240702,130600,5441190,6300,6300,6300,6300,0
20240702,130500,5441190,6300,6300,6300,6300,0
20240702,130400,5441190,6300,6300,6300,6300,0
20240702,130300,5441190,6300,6300,6300,6300,0
20240702,130200,5441190,6300,6300,6300,6300,2
20240702,130100,5428590,6300,6300,6300,6300,0
20240702,130000,5428590,6300,6300,6300,6300,0
20240702,125900,5428590,6300,6300,6300,6300,0
20240702,125800,5428590,6300,6300,6300,6300,0
20240702,125700,5428590,6300,6300,6300,6300,0
20240702,125600,5428590,6300,6300,6300,6300,0
20240702,125500,5428590,6300,6300,6300,6300,0
20240702,125400,5428590,6300,6300,6300,6300,0
20240702,125300,5428590,6300,6300,6300,6300,0
20240702,125200,5428590,6300,6300,6300,6300,0
20240702,125100,5428590,6300,6300,6300,6300,0
20240702,125000,5428590,6300,6300,6300,6300,0
20240702,124900,5428590,6300,6300,6300,6300,0
20240702,124800,5428590,6300,6300,6300,6300,0
20240702,124700,5428590,6300,6300,6300,6300,0
20240702,124600,5428590,6300,6300,6300,6300,0
20240702,124500,5428590,6300,6300,6300,6300,0
20240702,124400,5428590,6300,6300,6300,6300,0
20240702,124300,5428590,6300,6300,6300,6300,0
20240702,124200,5428590,6300,6300,6300,6300,0
20240702,124100,5428590,6300,6300,6300,6300,0
20240702,124000,5428590,6300,6300,6300,6300,0
20240702,123900,5428590,6300,6300,6300,6300,0
20240702,123800,5428590,6300,6300,6300,6300,0
20240702,123700,5428590,6300,6300,6300,6300,0
20240702,123600,5428590,6300,6300,6300,6300,0
20240702,123500,5428590,6300,6300,6300,6300,0
20240702,123400,5428590,6300,6300,6300,6300,0
20240702,123300,5428590,6300,6300,6300,6300,0
20240702,123200,5428590,6300,6300,6300,6300,0
20240702,123100,5428590,6300,6300,6300,6300,0
20240702,123000,5428590,6300,6300,6300,6300,0
20240702,122900,5428590,6300,6300,6300,6300,0
20240702,122800,5428590,6300,6300,6300,6300,0
20240702,122700,5428590,6300,6300,6300,6300,0
20240702,122600,5428590,6300,6300,6300,6300,0
20240702,122500,5428590,6300,6300,6300,6300,0
20240702,122400,5428590,6300,6300,6300,6300,0
20240702,122300,5428590,6300,6300,6300,6300,0
20240702,122200,5428590,6300,6300,6300,6300,0
20240702,122100,5428590,6300,6300,6300,6300,0
20240702,122000,5428590,6300,6300,6300,6300,0
20240702,121900,5428590,6300,6300,6300,6300,0
20240702,121800,5428590,6300,6300,6300,6300,0
20240702,121700,5428590,6300,6300,6300,6300,0
20240702,121600,5428590,6300,6300,6300,6300,0
20240702,121500,5428590,6300,6300,6300,6300,0
20240702,121400,5428590,6300,6300,6300,6300,0
20240702,121300,5428590,6300,6300,6300,6300,0
20240702,121200,5428590,6300,6300,6300,6300,0
20240702,121100,5428590,6300,6300,6300,6300,36
20240702,121000,5201790,6300,6300,6300,6300,0
20240702,120900,5201790,6300,6300,6300,6300,2
20240702,120800,5189190,6250,6250,6250,6250,0
20240702,120700,5189190,6250,6250,6250,6250,0
20240702,120600,5189190,6250,6250,6250,6250,41
20240702,120500,4932940,6260,6260,6260,6260,9
20240702,120400,4876600,6250,6250,6250,6250,0
20240702,120300,4876600,6250,6280,6280,6250,123
20240702,120200,4106420,6310,6310,6310,6310,0
20240702,120100,4106420,6310,6310,6310,6310,0
20240702,120000,4106420,6310,6310,6310,6310,18
20240702,115900,3992840,6280,6280,6280,6280,0
20240702,115800,3992840,6280,6280,6280,6280,0
20240702,115700,3992840,6280,6290,6290,6280,18
20240702,115600,3879790,6310,6310,6310,6310,0
20240702,115500,3879790,6310,6310,6310,6310,0
20240702,115400,3879790,6310,6310,6310,6310,0
20240702,115300,3879790,6310,6310,6310,6310,0
20240702,115200,3879790,6310,6310,6310,6310,0
20240702,115100,3879790,6310,6310,6310,6310,0
20240702,115000,3879790,6310,6310,6310,6310,0
20240702,114900,3879790,6310,6310,6310,6310,0
20240702,114800,3879790,6310,6310,6310,6310,0
20240702,114700,3879790,6310,6310,6310,6310,0
20240702,114600,3879790,6310,6310,6310,6310,0
20240702,114500,3879790,6310,6310,6310,6310,0
20240702,114400,3879790,6310,6310,6310,6310,0
20240702,114300,3879790,6310,6310,6310,6310,0
20240702,114200,3879790,6310,6310,6310,6310,1
20240702,114100,3873480,6290,6290,6290,6290,2
20240702,114000,3860900,6290,6290,6290,6290,2
20240702,113900,3848320,6310,6310,6310,6310,0
20240702,113800,3848320,6310,6310,6310,6310,18
20240702,113700,3734740,6320,6320,6320,6320,0
20240702,113600,3734740,6320,6320,6320,6320,0
20240702,113500,3734740,6320,6320,6320,6320,0
20240702,113400,3734740,6320,6320,6320,6320,0
20240702,113300,3734740,6320,6320,6320,6320,0
20240702,113200,3734740,6320,6320,6320,6320,0
20240702,113100,3734740,6320,6320,6320,6320,0
20240702,113000,3734740,6320,6320,6320,6320,0
20240702,112900,3734740,6320,6320,6320,6320,0
20240702,112800,3734740,6320,6320,6320,6320,0
20240702,112700,3734740,6320,6320,6320,6320,0
20240702,112600,3734740,6320,6320,6320,6320,0
20240702,112500,3734740,6320,6320,6320,6320,0
20240702,112400,3734740,6320,6320,6320,6320,0
20240702,112300,3734740,6320,6320,6320,6320,0
20240702,112200,3734740,6320,6320,6320,6320,0
20240702,112100,3734740,6320,6320,6320,6320,0
20240702,112000,3734740,6320,6320,6320,6320,0
20240702,111900,3734740,6320,6320,6320,6320,0
20240702,111800,3734740,6320,6320,6320,6320,0
20240702,111700,3734740,6320,6320,6320,6320,0
20240702,111600,3734740,6320,6320,6320,6320,0
20240702,111500,3734740,6320,6320,6320,6320,0
20240702,111400,3734740,6320,6320,6320,6320,0
20240702,111300,3734740,6320,6320,6320,6320,0
20240702,111200,3734740,6320,6320,6320,6320,0
20240702,111100,3734740,6320,6320,6320,6320,0
20240702,111000,3734740,6320,6320,6320,6320,0
20240702,110900,3734740,6320,6320,6320,6320,0
20240702,110800,3734740,6320,6320,6320,6320,0
20240702,110700,3734740,6320,6320,6320,6320,0
20240702,110600,3734740,6320,6320,6320,6320,0
20240702,110500,3734740,6320,6320,6320,6320,0
20240702,110400,3734740,6320,6320,6320,6320,27
20240702,110300,3564100,6320,6320,6320,6320,0
20240702,110200,3564100,6320,6320,6320,6320,0
20240702,110100,3564100,6320,6320,6320,6320,0
20240702,110000,3564100,6320,6320,6320,6320,0
20240702,105900,3564100,6320,6320,6320,6320,0
20240702,105800,3564100,6320,6320,6320,6320,0
20240702,105700,3564100,6320,6320,6320,6320,0
20240702,105600,3564100,6320,6320,6320,6320,0
20240702,105500,3564100,6320,6320,6320,6320,0
20240702,105400,3564100,6320,6320,6320,6320,0
20240702,105300,3564100,6320,6320,6320,6320,0
20240702,105200,3564100,6320,6320,6320,6320,0
20240702,105100,3564100,6320,6320,6320,6320,0
20240702,105000,3564100,6320,6320,6320,6320,0
20240702,104900,3564100,6320,6320,6320,6320,0
20240702,104800,3564100,6320,6320,6320,6320,0
20240702,104700,3564100,6320,6320,6320,6320,0
20240702,104600,3564100,6320,6320,6320,6320,0
20240702,104500,3564100,6320,6320,6320,6320,0
20240702,104400,3564100,6320,6320,6320,6320,0
20240702,104300,3564100,6320,6320,6320,6320,0
20240702,104200,3564100,6320,6320,6320,6320,0
20240702,104100,3564100,6320,6320,6320,6320,0
20240702,104000,3564100,6320,6320,6320,6320,0
20240702,103900,3564100,6320,6320,6320,6320,0
20240702,103800,3564100,6320,6320,6320,6320,1
20240702,103700,3557780,6280,6280,6280,6280,0
20240702,103600,3557780,6280,6300,6300,6280,3
20240702,103500,3538910,6340,6340,6340,6340,0
20240702,103400,3538910,6340,6340,6340,6340,0
20240702,103300,3538910,6340,6340,6340,6340,0
20240702,103200,3538910,6340,6340,6340,6340,0
20240702,103100,3538910,6340,6340,6340,6340,0
20240702,103000,3538910,6340,6340,6340,6340,0
20240702,102900,3538910,6340,6340,6340,6340,0
20240702,102800,3538910,6340,6340,6340,6340,0
20240702,102700,3538910,6340,6340,6340,6340,0
20240702,102600,3538910,6340,6340,6340,6340,0
20240702,102500,3538910,6340,6340,6340,6340,0
20240702,102400,3538910,6340,6330,6340,6330,3
20240702,102300,3519910,6300,6300,6300,6300,0
20240702,102200,3519910,6300,6300,6300,6300,0
20240702,102100,3519910,6300,6300,6300,6300,0
20240702,102000,3519910,6300,6300,6300,6300,0
20240702,101900,3519910,6300,6300,6300,6300,0
20240702,101800,3519910,6300,6300,6300,6300,0
20240702,101700,3519910,6300,6300,6300,6300,30
20240702,101600,3330910,6330,6330,6330,6330,0
20240702,101500,3330910,6330,6330,6330,6330,0
20240702,101400,3330910,6330,6330,6330,6330,0
20240702,101300,3330910,6330,6330,6330,6330,0
20240702,101200,3330910,6330,6330,6330,6330,0
20240702,101100,3330910,6330,6330,6330,6330,0
20240702,101000,3330910,6330,6330,6330,6330,0
20240702,100900,3330910,6330,6330,6330,6330,0
20240702,100800,3330910,6330,6330,6330,6330,0
20240702,100700,3330910,6330,6330,6330,6330,0
20240702,100600,3330910,6330,6330,6330,6330,0
20240702,100500,3330910,6330,6330,6330,6330,0
20240702,100400,3330910,6330,6330,6330,6330,0
20240702,100300,3330910,6330,6330,6330,6330,0
20240702,100200,3330910,6330,6330,6330,6330,0
20240702,100100,3330910,6330,6330,6330,6330,0
20240702,100000,3330910,6330,6330,6330,6330,0
20240702,095900,3330910,6330,6330,6330,6330,0
20240702,095800,3330910,6330,6330,6330,6330,1
20240702,095700,3324580,6220,6220,6220,6220,0
20240702,095600,3324580,6220,6220,6220,6220,0
20240702,095500,3324580,6220,6300,6300,6220,490
20240702,095400,259080,6300,6300,6300,6300,0
20240702,095300,259080,6300,6300,6300,6300,0
20240702,095200,259080,6300,6300,6300,6300,0
20240702,095100,259080,6300,6300,6300,6300,0
20240702,095000,259080,6300,6300,6300,6300,1
20240702,094900,252780,6300,6300,6300,6300,0
20240702,094800,252780,6300,6300,6300,6300,0
20240702,094700,252780,6300,6300,6300,6300,0
20240702,094600,252780,6300,6300,6300,6300,0
20240702,094500,252780,6300,6310,6310,6300,2
20240702,094400,240170,6340,6340,6340,6340,0
20240702,094300,240170,6340,6340,6340,6340,0
20240702,094200,240170,6340,6340,6340,6340,0
20240702,094100,240170,6340,6340,6340,6340,0
20240702,094000,240170,6340,6340,6340,6340,0
20240702,093900,240170,6340,6340,6340,6340,0
20240702,093800,240170,6340,6340,6340,6340,0
20240702,093700,240170,6340,6340,6340,6340,1
20240702,093600,233830,6280,6280,6280,6280,0
20240702,093500,233830,6280,6280,6280,6280,0
20240702,093400,233830,6280,6330,6330,6280,31
20240702,093300,38040,6340,6340,6340,6340,0
20240702,093200,38040,6340,6340,6340,6340,0
20240702,093100,38040,6340,6340,6340,6340,0
20240702,093000,38040,6340,6340,6340,6340,0
20240702,092900,38040,6340,6340,6340,6340,0
20240702,092800,38040,6340,6340,6340,6340,0
20240702,092700,38040,6340,6340,6340,6340,0
20240702,092600,38040,6340,6340,6340,6340,1
20240702,092500,31700,6330,6330,6330,6330,0
20240702,092400,31700,6330,6330,6330,6330,0
20240702,092300,31700,6330,6330,6330,6330,0
20240702,092200,31700,6330,6330,6330,6330,0
20240702,092100,31700,6330,6330,6330,6330,0
20240702,092000,31700,6330,6330,6330,6330,0
20240702,091900,31700,6330,6330,6330,6330,0
20240702,091800,31700,6330,6330,6330,6330,0
20240702,091700,31700,6330,6330,6330,6330,0
20240702,091600,31700,6330,6330,6330,6330,0
20240702,091500,31700,6330,6330,6330,6330,0
20240702,091400,31700,6330,6330,6330,6330,1
20240702,091300,25370,6340,6340,6340,6340,0
20240702,091200,25370,6340,6340,6340,6340,0
20240702,091100,25370,6340,6340,6340,6340,0
20240702,091000,25370,6340,6340,6340,6340,0
20240702,090900,25370,6340,6340,6340,6340,0
20240702,090800,25370,6340,6340,6340,6340,2
20240702,090700,12690,6340,6340,6340,6340,1
20240702,090600,6350,6350,6350,6350,6350,1
20240702,090500,0,6330,6330,6330,6330,0
20240702,090400,0,6330,6330,6330,6330,0
20240702,090300,0,6330,6330,6330,6330,0
20240702,090200,0,6330,6330,6330,6330,0
20240702,090100,0,6330,6330,6330,6330,0
20240702,090000,0,6330,6330,6330,6330,0