KissMeData/080720/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,200000,57325700,5370,5370,5370,5370,651
20240703,195900,57325700,5370,5370,5370,5370,0
20240703,195800,57325700,5370,5370,5370,5370,0
20240703,195700,57325700,5370,5370,5370,5370,0
20240703,195600,57325700,5370,5370,5370,5370,0
20240703,195500,57325700,5370,5370,5370,5370,0
20240703,195400,57325700,5370,5370,5370,5370,0
20240703,195300,57325700,5370,5370,5370,5370,0
20240703,195200,57325700,5370,5370,5370,5370,0
20240703,195100,57325700,5370,5370,5370,5370,0
20240703,195000,57325700,5370,5370,5370,5370,0
20240703,194900,57325700,5370,5370,5370,5370,0
20240703,194800,57325700,5370,5370,5370,5370,0
20240703,194700,57325700,5370,5370,5370,5370,0
20240703,194600,57325700,5370,5370,5370,5370,0
20240703,194500,57325700,5370,5370,5370,5370,0
20240703,194400,57325700,5370,5370,5370,5370,0
20240703,194300,57325700,5370,5370,5370,5370,0
20240703,194200,57325700,5370,5370,5370,5370,0
20240703,194100,57325700,5370,5370,5370,5370,0
20240703,194000,57325700,5370,5370,5370,5370,0
20240703,193900,57325700,5370,5370,5370,5370,0
20240703,193800,57325700,5370,5370,5370,5370,0
20240703,193700,57325700,5370,5370,5370,5370,0
20240703,193600,57325700,5370,5370,5370,5370,0
20240703,193500,57325700,5370,5370,5370,5370,0
20240703,193400,57325700,5370,5370,5370,5370,0
20240703,193300,57325700,5370,5370,5370,5370,0
20240703,193200,57325700,5370,5370,5370,5370,0
20240703,193100,57325700,5370,5370,5370,5370,0
20240703,193000,57325700,5370,5370,5370,5370,651
20240703,192900,57325700,5370,5370,5370,5370,0
20240703,192800,57325700,5370,5370,5370,5370,0
20240703,192700,57325700,5370,5370,5370,5370,0
20240703,192600,57325700,5370,5370,5370,5370,0
20240703,192500,57325700,5370,5370,5370,5370,0
20240703,192400,57325700,5370,5370,5370,5370,0
20240703,192300,57325700,5370,5370,5370,5370,0
20240703,192200,57325700,5370,5370,5370,5370,0
20240703,192100,57325700,5370,5370,5370,5370,0
20240703,192000,57325700,5370,5370,5370,5370,0
20240703,191900,57325700,5370,5370,5370,5370,0
20240703,191800,57325700,5370,5370,5370,5370,0
20240703,191700,57325700,5370,5370,5370,5370,0
20240703,191600,57325700,5370,5370,5370,5370,0
20240703,191500,57325700,5370,5370,5370,5370,0
20240703,191400,57325700,5370,5370,5370,5370,0
20240703,191300,57325700,5370,5370,5370,5370,0
20240703,191200,57325700,5370,5370,5370,5370,0
20240703,191100,57325700,5370,5370,5370,5370,0
20240703,191000,57325700,5370,5370,5370,5370,0
20240703,190900,57325700,5370,5370,5370,5370,0
20240703,190800,57325700,5370,5370,5370,5370,0
20240703,190700,57325700,5370,5370,5370,5370,0
20240703,190600,57325700,5370,5370,5370,5370,0
20240703,190500,57325700,5370,5370,5370,5370,0
20240703,190400,57325700,5370,5370,5370,5370,0
20240703,190300,57325700,5370,5370,5370,5370,0
20240703,190200,57325700,5370,5370,5370,5370,0
20240703,190100,57325700,5370,5370,5370,5370,0
20240703,190000,57325700,5370,5370,5370,5370,651
20240703,185900,57325700,5370,5370,5370,5370,0
20240703,185800,57325700,5370,5370,5370,5370,0
20240703,185700,57325700,5370,5370,5370,5370,0
20240703,185600,57325700,5370,5370,5370,5370,0
20240703,185500,57325700,5370,5370,5370,5370,0
20240703,185400,57325700,5370,5370,5370,5370,0
20240703,185300,57325700,5370,5370,5370,5370,0
20240703,185200,57325700,5370,5370,5370,5370,0
20240703,185100,57325700,5370,5370,5370,5370,0
20240703,185000,57325700,5370,5370,5370,5370,0
20240703,184900,57325700,5370,5370,5370,5370,0
20240703,184800,57325700,5370,5370,5370,5370,0
20240703,184700,57325700,5370,5370,5370,5370,0
20240703,184600,57325700,5370,5370,5370,5370,0
20240703,184500,57325700,5370,5370,5370,5370,0
20240703,184400,57325700,5370,5370,5370,5370,0
20240703,184300,57325700,5370,5370,5370,5370,0
20240703,184200,57325700,5370,5370,5370,5370,0
20240703,184100,57325700,5370,5370,5370,5370,0
20240703,184000,57325700,5370,5370,5370,5370,0
20240703,183900,57325700,5370,5370,5370,5370,0
20240703,183800,57325700,5370,5370,5370,5370,0
20240703,183700,57325700,5370,5370,5370,5370,0
20240703,183600,57325700,5370,5370,5370,5370,0
20240703,183500,57325700,5370,5370,5370,5370,0
20240703,183400,57325700,5370,5370,5370,5370,0
20240703,183300,57325700,5370,5370,5370,5370,0
20240703,183200,57325700,5370,5370,5370,5370,0
20240703,183100,57325700,5370,5370,5370,5370,0
20240703,183000,57325700,5370,5370,5370,5370,651
20240703,182900,57325700,5370,5370,5370,5370,0
20240703,182800,57325700,5370,5370,5370,5370,0
20240703,182700,57325700,5370,5370,5370,5370,0
20240703,182600,57325700,5370,5370,5370,5370,0
20240703,182500,57325700,5370,5370,5370,5370,0
20240703,182400,57325700,5370,5370,5370,5370,0
20240703,182300,57325700,5370,5370,5370,5370,0
20240703,182200,57325700,5370,5370,5370,5370,0
20240703,182100,57325700,5370,5370,5370,5370,0
20240703,182000,57325700,5370,5370,5370,5370,0
20240703,181900,57325700,5370,5370,5370,5370,0
20240703,181800,57325700,5370,5370,5370,5370,0
20240703,181700,57325700,5370,5370,5370,5370,0
20240703,181600,57325700,5370,5370,5370,5370,0
20240703,181500,57325700,5370,5370,5370,5370,0
20240703,181400,57325700,5370,5370,5370,5370,0
20240703,181300,57325700,5370,5370,5370,5370,0
20240703,181200,57325700,5370,5370,5370,5370,0
20240703,181100,57325700,5370,5370,5370,5370,0
20240703,181000,57325700,5370,5370,5370,5370,0
20240703,180900,57325700,5370,5370,5370,5370,0
20240703,180800,57325700,5370,5370,5370,5370,0
20240703,180700,57325700,5370,5370,5370,5370,0
20240703,180600,57325700,5370,5370,5370,5370,0
20240703,180500,57325700,5370,5370,5370,5370,0
20240703,180400,57325700,5370,5370,5370,5370,0
20240703,180300,57325700,5370,5370,5370,5370,0
20240703,180200,57325700,5370,5370,5370,5370,0
20240703,180100,57325700,5370,5370,5370,5370,0
20240703,180000,57325700,5370,5370,5370,5370,651
20240703,175900,57325700,5370,5370,5370,5370,0
20240703,175800,57325700,5370,5370,5370,5370,0
20240703,175700,57325700,5370,5370,5370,5370,0
20240703,175600,57325700,5370,5370,5370,5370,0
20240703,175500,57325700,5370,5370,5370,5370,0
20240703,175400,57325700,5370,5370,5370,5370,0
20240703,175300,57325700,5370,5370,5370,5370,0
20240703,175200,57325700,5370,5370,5370,5370,0
20240703,175100,57325700,5370,5370,5370,5370,0
20240703,175000,57325700,5370,5370,5370,5370,0
20240703,174900,57325700,5370,5370,5370,5370,0
20240703,174800,57325700,5370,5370,5370,5370,0
20240703,174700,57325700,5370,5370,5370,5370,0
20240703,174600,57325700,5370,5370,5370,5370,0
20240703,174500,57325700,5370,5370,5370,5370,0
20240703,174400,57325700,5370,5370,5370,5370,0
20240703,174300,57325700,5370,5370,5370,5370,0
20240703,174200,57325700,5370,5370,5370,5370,0
20240703,174100,57325700,5370,5370,5370,5370,0
20240703,174000,57325700,5370,5370,5370,5370,0
20240703,173900,57325700,5370,5370,5370,5370,0
20240703,173800,57325700,5370,5370,5370,5370,0
20240703,173700,57325700,5370,5370,5370,5370,0
20240703,173600,57325700,5370,5370,5370,5370,0
20240703,173500,57325700,5370,5370,5370,5370,0
20240703,173400,57325700,5370,5370,5370,5370,0
20240703,173300,57325700,5370,5370,5370,5370,0
20240703,173200,57325700,5370,5370,5370,5370,0
20240703,173100,57325700,5370,5370,5370,5370,0
20240703,173000,57325700,5370,5370,5370,5370,651
20240703,172900,57325700,5370,5370,5370,5370,0
20240703,172800,57325700,5370,5370,5370,5370,0
20240703,172700,57325700,5370,5370,5370,5370,0
20240703,172600,57325700,5370,5370,5370,5370,0
20240703,172500,57325700,5370,5370,5370,5370,0
20240703,172400,57325700,5370,5370,5370,5370,0
20240703,172300,57325700,5370,5370,5370,5370,0
20240703,172200,57325700,5370,5370,5370,5370,0
20240703,172100,57325700,5370,5370,5370,5370,0
20240703,172000,57325700,5370,5370,5370,5370,0
20240703,171900,57325700,5370,5370,5370,5370,0
20240703,171800,57325700,5370,5370,5370,5370,0
20240703,171700,57325700,5370,5370,5370,5370,0
20240703,171600,57325700,5370,5370,5370,5370,0
20240703,171500,57325700,5370,5370,5370,5370,0
20240703,171400,57325700,5370,5370,5370,5370,0
20240703,171300,57325700,5370,5370,5370,5370,0
20240703,171200,57325700,5370,5370,5370,5370,0
20240703,171100,57325700,5370,5370,5370,5370,0
20240703,171000,57325700,5370,5370,5370,5370,0
20240703,170900,57325700,5370,5370,5370,5370,0
20240703,170800,57325700,5370,5370,5370,5370,0
20240703,170700,57325700,5370,5370,5370,5370,0
20240703,170600,57325700,5370,5370,5370,5370,0
20240703,170500,57325700,5370,5370,5370,5370,0
20240703,170400,57325700,5370,5370,5370,5370,0
20240703,170300,57325700,5370,5370,5370,5370,0
20240703,170200,57325700,5370,5370,5370,5370,0
20240703,170100,57325700,5370,5370,5370,5370,0
20240703,170000,57325700,5370,5370,5370,5370,651
20240703,165900,57325700,5370,5370,5370,5370,0
20240703,165800,57325700,5370,5370,5370,5370,0
20240703,165700,57325700,5370,5370,5370,5370,0
20240703,165600,57325700,5370,5370,5370,5370,0
20240703,165500,57325700,5370,5370,5370,5370,0
20240703,165400,57325700,5370,5370,5370,5370,0
20240703,165300,57325700,5370,5370,5370,5370,0
20240703,165200,57325700,5370,5370,5370,5370,0
20240703,165100,57325700,5370,5370,5370,5370,0
20240703,165000,57325700,5370,5370,5370,5370,0
20240703,164900,57325700,5370,5370,5370,5370,0
20240703,164800,57325700,5370,5370,5370,5370,0
20240703,164700,57325700,5370,5370,5370,5370,0
20240703,164600,57325700,5370,5370,5370,5370,0
20240703,164500,57325700,5370,5370,5370,5370,0
20240703,164400,57325700,5370,5370,5370,5370,0
20240703,164300,57325700,5370,5370,5370,5370,0
20240703,164200,57325700,5370,5370,5370,5370,0
20240703,164100,57325700,5370,5370,5370,5370,0
20240703,164000,57325700,5370,5370,5370,5370,0
20240703,163900,57325700,5370,5370,5370,5370,0
20240703,163800,57325700,5370,5370,5370,5370,0
20240703,163700,57325700,5370,5370,5370,5370,0
20240703,163600,57325700,5370,5370,5370,5370,0
20240703,163500,57325700,5370,5370,5370,5370,0
20240703,163400,57325700,5370,5370,5370,5370,0
20240703,163300,57325700,5370,5370,5370,5370,0
20240703,163200,57325700,5370,5370,5370,5370,0
20240703,163100,57325700,5370,5370,5370,5370,0
20240703,163000,57325700,5370,5370,5370,5370,651
20240703,162900,57325700,5370,5370,5370,5370,0
20240703,162800,57325700,5370,5370,5370,5370,0
20240703,162700,57325700,5370,5370,5370,5370,0
20240703,162600,57325700,5370,5370,5370,5370,0
20240703,162500,57325700,5370,5370,5370,5370,0
20240703,162400,57325700,5370,5370,5370,5370,0
20240703,162300,57325700,5370,5370,5370,5370,0
20240703,162200,57325700,5370,5370,5370,5370,0
20240703,162100,57325700,5370,5370,5370,5370,0
20240703,162000,57325700,5370,5370,5370,5370,0
20240703,161900,57325700,5370,5370,5370,5370,0
20240703,161800,57325700,5370,5370,5370,5370,0
20240703,161700,57325700,5370,5370,5370,5370,0
20240703,161600,57325700,5370,5370,5370,5370,0
20240703,161500,57325700,5370,5370,5370,5370,0
20240703,161400,57325700,5370,5370,5370,5370,0
20240703,161300,57325700,5370,5370,5370,5370,0
20240703,161200,57325700,5370,5370,5370,5370,0
20240703,161100,57325700,5370,5370,5370,5370,0
20240703,161000,57325700,5370,5370,5370,5370,0
20240703,160900,57325700,5370,5370,5370,5370,0
20240703,160800,57325700,5370,5370,5370,5370,0
20240703,160700,57325700,5370,5370,5370,5370,0
20240703,160600,57325700,5370,5370,5370,5370,0
20240703,160500,57325700,5370,5370,5370,5370,0
20240703,160400,57325700,5370,5370,5370,5370,0
20240703,160300,57325700,5370,5370,5370,5370,0
20240703,160200,57325700,5370,5370,5370,5370,0
20240703,160100,57325700,5370,5370,5370,5370,0
20240703,160000,57325700,5370,5370,5370,5370,651
20240703,155900,57325700,5370,5370,5370,5370,0
20240703,155800,57325700,5370,5370,5370,5370,0
20240703,155700,57325700,5370,5370,5370,5370,0
20240703,155600,57325700,5370,5370,5370,5370,0
20240703,155500,57325700,5370,5370,5370,5370,0
20240703,155400,57325700,5370,5370,5370,5370,0
20240703,155300,57325700,5370,5370,5370,5370,0
20240703,155200,57325700,5370,5370,5370,5370,0
20240703,155100,57325700,5370,5370,5370,5370,0
20240703,155000,57325700,5370,5370,5370,5370,0
20240703,154900,57325700,5370,5370,5370,5370,0
20240703,154800,57325700,5370,5370,5370,5370,0
20240703,154700,57325700,5370,5370,5370,5370,0
20240703,154600,57325700,5370,5370,5370,5370,0
20240703,154500,57325700,5370,5370,5370,5370,0
20240703,154400,57325700,5370,5370,5370,5370,0
20240703,154300,57325700,5370,5370,5370,5370,0
20240703,154200,57325700,5370,5370,5370,5370,0
20240703,154100,57325700,5370,5370,5370,5370,0
20240703,154000,57325700,5370,5370,5370,5370,0
20240703,153900,57325700,5370,5370,5370,5370,0
20240703,153800,57325700,5370,5370,5370,5370,0
20240703,153700,57325700,5370,5370,5370,5370,0
20240703,153600,57325700,5370,5370,5370,5370,0
20240703,153500,57325700,5370,5370,5370,5370,0
20240703,153400,57325700,5370,5370,5370,5370,0
20240703,153300,57325700,5370,5370,5370,5370,0
20240703,153200,57325700,5370,5370,5370,5370,0
20240703,153100,57325700,5370,5370,5370,5370,0
20240703,153000,57325700,5370,5370,5370,5370,1302
20240703,152900,53829830,5350,5350,5350,5350,0
20240703,152800,53829830,5350,5350,5350,5350,0
20240703,152700,53829830,5350,5350,5350,5350,0
20240703,152600,53829830,5350,5350,5350,5350,0
20240703,152500,53829830,5350,5350,5350,5350,0
20240703,152400,53829830,5350,5350,5350,5350,0
20240703,152300,53829830,5350,5350,5350,5350,0
20240703,152200,53829830,5350,5350,5350,5350,0
20240703,152100,53829830,5350,5350,5350,5350,0
20240703,152000,53829830,5350,5350,5350,5350,0
20240703,151900,53829830,5350,5250,5350,5250,180
20240703,151800,52870840,5280,5280,5280,5280,1
20240703,151700,52865560,5250,5250,5250,5250,0
20240703,151600,52865560,5250,5250,5250,5250,7
20240703,151500,52828810,5240,5240,5240,5240,1
20240703,151400,52823570,5300,5300,5300,5300,0
20240703,151300,52823570,5300,5300,5300,5300,0
20240703,151200,52823570,5300,5300,5300,5300,0
20240703,151100,52823570,5300,5300,5300,5300,0
20240703,151000,52823570,5300,5300,5300,5300,0
20240703,150900,52823570,5300,5300,5300,5300,0
20240703,150800,52823570,5300,5300,5300,5300,0
20240703,150700,52823570,5300,5300,5300,5300,0
20240703,150600,52823570,5300,5300,5300,5300,0
20240703,150500,52823570,5300,5300,5300,5300,0
20240703,150400,52823570,5300,5300,5300,5300,0
20240703,150300,52823570,5300,5300,5300,5300,0
20240703,150200,52823570,5300,5300,5300,5300,0
20240703,150100,52823570,5300,5300,5300,5300,0
20240703,150000,52823570,5300,5300,5300,5300,0
20240703,145900,52823570,5300,5300,5300,5300,0
20240703,145800,52823570,5300,5300,5300,5300,0
20240703,145700,52823570,5300,5300,5300,5300,0
20240703,145600,52823570,5300,5300,5300,5300,0
20240703,145500,52823570,5300,5300,5300,5300,0
20240703,145400,52823570,5300,5260,5300,5260,32
20240703,145300,52654540,5200,5250,5250,5200,1000
20240703,145200,47449130,5300,5300,5300,5300,0
20240703,145100,47449130,5300,5300,5300,5300,0
20240703,145000,47449130,5300,5300,5300,5300,0
20240703,144900,47449130,5300,5300,5300,5300,0
20240703,144800,47449130,5300,5300,5300,5300,0
20240703,144700,47449130,5300,5300,5300,5300,0
20240703,144600,47449130,5300,5300,5300,5300,0
20240703,144500,47449130,5300,5300,5300,5300,0
20240703,144400,47449130,5300,5300,5300,5300,0
20240703,144300,47449130,5300,5300,5300,5300,0
20240703,144200,47449130,5300,5240,5300,5240,110
20240703,144100,46872220,5240,5240,5240,5240,200
20240703,144000,45824220,5240,5240,5240,5240,0
20240703,143900,45824220,5240,5240,5240,5240,0
20240703,143800,45824220,5240,5240,5240,5240,0
20240703,143700,45824220,5240,5240,5240,5240,0
20240703,143600,45824220,5240,5240,5240,5240,0
20240703,143500,45824220,5240,5240,5240,5240,0
20240703,143400,45824220,5240,5240,5240,5240,0
20240703,143300,45824220,5240,5240,5240,5240,0
20240703,143200,45824220,5240,5240,5240,5240,0
20240703,143100,45824220,5240,5240,5240,5240,0
20240703,143000,45824220,5240,5240,5240,5240,0
20240703,142900,45824220,5240,5240,5240,5240,0
20240703,142800,45824220,5240,5240,5240,5240,0
20240703,142700,45824220,5240,5240,5240,5240,0
20240703,142600,45824220,5240,5240,5240,5240,0
20240703,142500,45824220,5240,5240,5240,5240,0
20240703,142400,45824220,5240,5240,5240,5240,0
20240703,142300,45824220,5240,5240,5240,5240,0
20240703,142200,45824220,5240,5240,5240,5240,0
20240703,142100,45824220,5240,5240,5240,5240,0
20240703,142000,45824220,5240,5240,5240,5240,0
20240703,141900,45824220,5240,5240,5240,5240,0
20240703,141800,45824220,5240,5240,5240,5240,10
20240703,141700,45771820,5250,5250,5250,5250,0
20240703,141600,45771820,5250,5250,5250,5250,0
20240703,141500,45771820,5250,5250,5250,5250,0
20240703,141400,45771820,5250,5250,5250,5250,0
20240703,141300,45771820,5250,5250,5250,5250,0
20240703,141200,45771820,5250,5250,5250,5250,0
20240703,141100,45771820,5250,5250,5250,5250,0
20240703,141000,45771820,5250,5250,5250,5250,0
20240703,140900,45771820,5250,5230,5250,5230,4
20240703,140800,45750840,5240,5240,5240,5240,1
20240703,140700,45745600,5250,5260,5260,5200,7029
20240703,140600,9186080,5290,5290,5290,5290,1
20240703,140500,9180790,5300,5300,5300,5300,0
20240703,140400,9180790,5300,5300,5300,5300,0
20240703,140300,9180790,5300,5300,5300,5300,1
20240703,140200,9175490,5310,5310,5310,5310,6
20240703,140100,9143630,5310,5310,5310,5310,0
20240703,140000,9143630,5310,5310,5310,5310,0
20240703,135900,9143630,5310,5310,5310,5310,1
20240703,135800,9138320,5310,5310,5310,5310,0
20240703,135700,9138320,5310,5310,5310,5310,0
20240703,135600,9138320,5310,5310,5310,5310,0
20240703,135500,9138320,5310,5310,5310,5310,0
20240703,135400,9138320,5310,5310,5310,5310,0
20240703,135300,9138320,5310,5310,5310,5310,0
20240703,135200,9138320,5310,5310,5310,5310,0
20240703,135100,9138320,5310,5310,5310,5310,0
20240703,135000,9138320,5310,5310,5310,5310,0
20240703,134900,9138320,5310,5310,5310,5310,0
20240703,134800,9138320,5310,5310,5310,5310,0
20240703,134700,9138320,5310,5310,5310,5310,0
20240703,134600,9138320,5310,5310,5310,5310,0
20240703,134500,9138320,5310,5310,5310,5310,0
20240703,134400,9138320,5310,5310,5310,5310,0
20240703,134300,9138320,5310,5310,5310,5310,0
20240703,134200,9138320,5310,5310,5310,5310,0
20240703,134100,9138320,5310,5280,5310,5280,9
20240703,134000,9090770,5280,5270,5280,5270,3
20240703,133900,9074940,5300,5300,5300,5300,0
20240703,133800,9074940,5300,5300,5300,5300,0
20240703,133700,9074940,5300,5300,5300,5300,0
20240703,133600,9074940,5300,5300,5300,5300,0
20240703,133500,9074940,5300,5300,5300,5300,0
20240703,133400,9074940,5300,5290,5300,5290,100
20240703,133300,8545930,5290,5290,5290,5290,0
20240703,133200,8545930,5290,5290,5290,5290,0
20240703,133100,8545930,5290,5290,5290,5290,0
20240703,133000,8545930,5290,5290,5290,5290,10
20240703,132900,8493030,5240,5240,5240,5240,0
20240703,132800,8493030,5240,5240,5240,5240,0
20240703,132700,8493030,5240,5240,5240,5240,0
20240703,132600,8493030,5240,5240,5240,5240,1
20240703,132500,8487790,5240,5240,5240,5240,0
20240703,132400,8487790,5240,5240,5240,5240,0
20240703,132300,8487790,5240,5240,5240,5240,0
20240703,132200,8487790,5240,5240,5240,5240,0
20240703,132100,8487790,5240,5240,5240,5240,0
20240703,132000,8487790,5240,5240,5240,5240,0
20240703,131900,8487790,5240,5240,5240,5240,0
20240703,131800,8487790,5240,5240,5240,5240,0
20240703,131700,8487790,5240,5240,5240,5240,0
20240703,131600,8487790,5240,5240,5240,5240,0
20240703,131500,8487790,5240,5240,5240,5240,0
20240703,131400,8487790,5240,5240,5240,5240,0
20240703,131300,8487790,5240,5240,5240,5240,0
20240703,131200,8487790,5240,5240,5240,5240,0
20240703,131100,8487790,5240,5240,5240,5240,0
20240703,131000,8487790,5240,5240,5240,5240,0
20240703,130900,8487790,5240,5240,5240,5240,0
20240703,130800,8487790,5240,5240,5240,5240,0
20240703,130700,8487790,5240,5240,5240,5240,0
20240703,130600,8487790,5240,5240,5240,5240,0
20240703,130500,8487790,5240,5240,5240,5240,0
20240703,130400,8487790,5240,5240,5240,5240,0
20240703,130300,8487790,5240,5240,5240,5240,0
20240703,130200,8487790,5240,5240,5240,5240,0
20240703,130100,8487790,5240,5240,5240,5240,0
20240703,130000,8487790,5240,5240,5240,5240,159
20240703,125900,7654630,5250,5260,5260,5250,61
20240703,125800,7333990,5270,5270,5270,5270,100
20240703,125700,6806990,5260,5260,5260,5260,0
20240703,125600,6806990,5260,5260,5260,5260,0
20240703,125500,6806990,5260,5260,5260,5260,0
20240703,125400,6806990,5260,5260,5260,5260,0
20240703,125300,6806990,5260,5260,5260,5260,0
20240703,125200,6806990,5260,5260,5260,5260,0
20240703,125100,6806990,5260,5260,5260,5260,0
20240703,125000,6806990,5260,5260,5260,5260,0
20240703,124900,6806990,5260,5260,5260,5260,0
20240703,124800,6806990,5260,5260,5260,5260,0
20240703,124700,6806990,5260,5260,5260,5260,0
20240703,124600,6806990,5260,5260,5260,5260,0
20240703,124500,6806990,5260,5260,5260,5260,0
20240703,124400,6806990,5260,5260,5260,5260,0
20240703,124300,6806990,5260,5260,5260,5260,0
20240703,124200,6806990,5260,5260,5260,5260,0
20240703,124100,6806990,5260,5260,5260,5260,0
20240703,124000,6806990,5260,5260,5260,5260,0
20240703,123900,6806990,5260,5260,5260,5260,0
20240703,123800,6806990,5260,5260,5260,5260,70
20240703,123700,6438790,5260,5260,5260,5260,102
20240703,123600,5902270,5270,5270,5270,5270,0
20240703,123500,5902270,5270,5270,5270,5270,0
20240703,123400,5902270,5270,5270,5270,5270,0
20240703,123300,5902270,5270,5270,5270,5270,0
20240703,123200,5902270,5270,5270,5270,5270,0
20240703,123100,5902270,5270,5270,5270,5270,0
20240703,123000,5902270,5270,5270,5270,5270,108
20240703,122900,5333110,5270,5270,5270,5270,0
20240703,122800,5333110,5270,5270,5270,5270,0
20240703,122700,5333110,5270,5270,5270,5270,0
20240703,122600,5333110,5270,5270,5270,5270,0
20240703,122500,5333110,5270,5270,5270,5270,0
20240703,122400,5333110,5270,5270,5270,5270,0
20240703,122300,5333110,5270,5270,5270,5270,0
20240703,122200,5333110,5270,5270,5270,5270,0
20240703,122100,5333110,5270,5270,5270,5270,0
20240703,122000,5333110,5270,5270,5270,5270,0
20240703,121900,5333110,5270,5270,5270,5270,1
20240703,121800,5327840,5310,5310,5310,5310,0
20240703,121700,5327840,5310,5310,5310,5310,0
20240703,121600,5327840,5310,5310,5310,5310,0
20240703,121500,5327840,5310,5310,5310,5310,0
20240703,121400,5327840,5310,5310,5310,5310,5
20240703,121300,5301290,5310,5310,5310,5310,0
20240703,121200,5301290,5310,5310,5310,5310,0
20240703,121100,5301290,5310,5310,5310,5310,0
20240703,121000,5301290,5310,5310,5310,5310,0
20240703,120900,5301290,5310,5310,5310,5310,0
20240703,120800,5301290,5310,5310,5310,5310,0
20240703,120700,5301290,5310,5310,5310,5310,0
20240703,120600,5301290,5310,5310,5310,5310,0
20240703,120500,5301290,5310,5310,5310,5310,0
20240703,120400,5301290,5310,5310,5310,5310,0
20240703,120300,5301290,5310,5290,5310,5270,164
20240703,120200,4435580,5320,5320,5320,5320,0
20240703,120100,4435580,5320,5320,5320,5320,0
20240703,120000,4435580,5320,5320,5320,5320,0
20240703,115900,4435580,5320,5320,5320,5320,0
20240703,115800,4435580,5320,5320,5320,5320,0
20240703,115700,4435580,5320,5320,5320,5320,0
20240703,115600,4435580,5320,5320,5320,5320,0
20240703,115500,4435580,5320,5320,5320,5320,0
20240703,115400,4435580,5320,5320,5320,5320,0
20240703,115300,4435580,5320,5320,5320,5320,0
20240703,115200,4435580,5320,5320,5320,5320,0
20240703,115100,4435580,5320,5320,5320,5320,53
20240703,115000,4153620,5320,5320,5320,5320,0
20240703,114900,4153620,5320,5320,5320,5320,0
20240703,114800,4153620,5320,5320,5320,5320,0
20240703,114700,4153620,5320,5320,5320,5320,0
20240703,114600,4153620,5320,5320,5320,5320,0
20240703,114500,4153620,5320,5320,5320,5320,0
20240703,114400,4153620,5320,5320,5320,5320,0
20240703,114300,4153620,5320,5320,5320,5320,0
20240703,114200,4153620,5320,5320,5320,5320,0
20240703,114100,4153620,5320,5320,5320,5320,0
20240703,114000,4153620,5320,5320,5320,5320,0
20240703,113900,4153620,5320,5320,5320,5320,0
20240703,113800,4153620,5320,5320,5320,5320,0
20240703,113700,4153620,5320,5320,5320,5320,0
20240703,113600,4153620,5320,5310,5320,5310,250
20240703,113500,2823900,5300,5300,5300,5300,5
20240703,113400,2797400,5330,5330,5330,5330,0
20240703,113300,2797400,5330,5330,5330,5330,0
20240703,113200,2797400,5330,5330,5330,5330,0
20240703,113100,2797400,5330,5330,5330,5330,0
20240703,113000,2797400,5330,5330,5330,5330,0
20240703,112900,2797400,5330,5330,5330,5330,0
20240703,112800,2797400,5330,5330,5330,5330,0
20240703,112700,2797400,5330,5330,5330,5330,0
20240703,112600,2797400,5330,5330,5330,5330,2
20240703,112500,2786740,5330,5330,5330,5330,0
20240703,112400,2786740,5330,5330,5330,5330,0
20240703,112300,2786740,5330,5330,5330,5330,0
20240703,112200,2786740,5330,5330,5330,5330,0
20240703,112100,2786740,5330,5330,5330,5330,0
20240703,112000,2786740,5330,5330,5330,5330,0
20240703,111900,2786740,5330,5330,5330,5330,0
20240703,111800,2786740,5330,5330,5330,5330,0
20240703,111700,2786740,5330,5330,5330,5330,0
20240703,111600,2786740,5330,5330,5330,5330,0
20240703,111500,2786740,5330,5330,5330,5330,0
20240703,111400,2786740,5330,5330,5330,5330,6
20240703,111300,2754760,5300,5310,5310,5300,10
20240703,111200,2701750,5360,5360,5360,5360,0
20240703,111100,2701750,5360,5360,5360,5360,0
20240703,111000,2701750,5360,5360,5360,5360,0
20240703,110900,2701750,5360,5360,5360,5360,0
20240703,110800,2701750,5360,5360,5360,5360,0
20240703,110700,2701750,5360,5360,5360,5360,0
20240703,110600,2701750,5360,5360,5360,5360,0
20240703,110500,2701750,5360,5360,5360,5360,0
20240703,110400,2701750,5360,5360,5360,5360,0
20240703,110300,2701750,5360,5360,5360,5360,0
20240703,110200,2701750,5360,5360,5360,5360,0
20240703,110100,2701750,5360,5360,5360,5360,0
20240703,110000,2701750,5360,5360,5360,5360,0
20240703,105900,2701750,5360,5360,5360,5360,0
20240703,105800,2701750,5360,5360,5360,5360,1
20240703,105700,2696390,5370,5370,5370,5370,0
20240703,105600,2696390,5370,5370,5370,5370,0
20240703,105500,2696390,5370,5370,5370,5370,0
20240703,105400,2696390,5370,5370,5370,5370,0
20240703,105300,2696390,5370,5370,5370,5370,0
20240703,105200,2696390,5370,5370,5370,5370,0
20240703,105100,2696390,5370,5340,5370,5340,86
20240703,105000,2236050,5340,5340,5340,5340,0
20240703,104900,2236050,5340,5340,5340,5340,0
20240703,104800,2236050,5340,5340,5340,5340,0
20240703,104700,2236050,5340,5340,5340,5340,0
20240703,104600,2236050,5340,5340,5340,5340,0
20240703,104500,2236050,5340,5340,5340,5340,0
20240703,104400,2236050,5340,5340,5340,5340,0
20240703,104300,2236050,5340,5340,5340,5340,0
20240703,104200,2236050,5340,5340,5340,5340,0
20240703,104100,2236050,5340,5340,5340,5340,0
20240703,104000,2236050,5340,5340,5340,5340,0
20240703,103900,2236050,5340,5340,5340,5340,0
20240703,103800,2236050,5340,5340,5340,5340,0
20240703,103700,2236050,5340,5340,5340,5340,0
20240703,103600,2236050,5340,5340,5340,5340,0
20240703,103500,2236050,5340,5340,5340,5340,0
20240703,103400,2236050,5340,5340,5340,5340,0
20240703,103300,2236050,5340,5340,5340,5340,2
20240703,103200,2225370,5330,5300,5340,5290,18
20240703,103100,2129540,5350,5350,5350,5350,0
20240703,103000,2129540,5350,5350,5350,5350,0
20240703,102900,2129540,5350,5350,5350,5350,0
20240703,102800,2129540,5350,5350,5350,5350,0
20240703,102700,2129540,5350,5350,5350,5350,0
20240703,102600,2129540,5350,5350,5350,5350,0
20240703,102500,2129540,5350,5350,5350,5350,0
20240703,102400,2129540,5350,5350,5350,5350,0
20240703,102300,2129540,5350,5350,5350,5350,0
20240703,102200,2129540,5350,5350,5350,5350,0
20240703,102100,2129540,5350,5350,5350,5350,0
20240703,102000,2129540,5350,5350,5350,5350,0
20240703,101900,2129540,5350,5350,5350,5350,0
20240703,101800,2129540,5350,5350,5350,5350,0
20240703,101700,2129540,5350,5350,5350,5350,0
20240703,101600,2129540,5350,5350,5350,5350,0
20240703,101500,2129540,5350,5350,5350,5350,0
20240703,101400,2129540,5350,5350,5350,5350,3
20240703,101300,2113490,5350,5350,5350,5350,0
20240703,101200,2113490,5350,5350,5350,5350,0
20240703,101100,2113490,5350,5350,5350,5350,0
20240703,101000,2113490,5350,5350,5350,5350,0
20240703,100900,2113490,5350,5350,5350,5350,0
20240703,100800,2113490,5350,5350,5350,5350,1
20240703,100700,2108140,5300,5300,5300,5300,0
20240703,100600,2108140,5300,5300,5300,5300,0
20240703,100500,2108140,5300,5320,5320,5300,235
20240703,100400,861060,5350,5350,5350,5350,1
20240703,100300,855710,5350,5350,5350,5350,0
20240703,100200,855710,5350,5350,5350,5350,0
20240703,100100,855710,5350,5350,5350,5350,0
20240703,100000,855710,5350,5350,5350,5350,0
20240703,095900,855710,5350,5350,5350,5350,0
20240703,095800,855710,5350,5350,5350,5350,2
20240703,095700,845010,5350,5350,5350,5350,0
20240703,095600,845010,5350,5350,5350,5350,0
20240703,095500,845010,5350,5350,5350,5350,0
20240703,095400,845010,5350,5350,5350,5350,0
20240703,095300,845010,5350,5350,5350,5350,0
20240703,095200,845010,5350,5350,5350,5350,4
20240703,095100,823610,5350,5350,5350,5350,1
20240703,095000,818260,5300,5300,5300,5300,0
20240703,094900,818260,5300,5300,5300,5300,0
20240703,094800,818260,5300,5300,5300,5300,0
20240703,094700,818260,5300,5300,5300,5300,11
20240703,094600,759960,5310,5310,5310,5310,12
20240703,094500,696240,5320,5320,5320,5320,2
20240703,094400,685600,5370,5370,5370,5370,0
20240703,094300,685600,5370,5370,5370,5370,0
20240703,094200,685600,5370,5370,5370,5370,0
20240703,094100,685600,5370,5370,5370,5370,0
20240703,094000,685600,5370,5370,5370,5370,0
20240703,093900,685600,5370,5370,5370,5370,0
20240703,093800,685600,5370,5370,5370,5370,0
20240703,093700,685600,5370,5370,5370,5370,0
20240703,093600,685600,5370,5370,5370,5370,0
20240703,093500,685600,5370,5370,5370,5370,0
20240703,093400,685600,5370,5370,5370,5370,0
20240703,093300,685600,5370,5370,5370,5370,0
20240703,093200,685600,5370,5370,5370,5370,0
20240703,093100,685600,5370,5370,5370,5370,0
20240703,093000,685600,5370,5370,5370,5370,0
20240703,092900,685600,5370,5370,5370,5370,0
20240703,092800,685600,5370,5370,5370,5370,0
20240703,092700,685600,5370,5370,5370,5370,0
20240703,092600,685600,5370,5370,5370,5370,0
20240703,092500,685600,5370,5370,5370,5370,0
20240703,092400,685600,5370,5370,5370,5370,0
20240703,092300,685600,5370,5370,5370,5370,1
20240703,092200,680230,5370,5370,5370,5370,0
20240703,092100,680230,5370,5370,5370,5370,0
20240703,092000,680230,5370,5370,5370,5370,0
20240703,091900,680230,5370,5370,5370,5370,0
20240703,091800,680230,5370,5370,5370,5370,0
20240703,091700,680230,5370,5370,5370,5370,0
20240703,091600,680230,5370,5370,5370,5370,0
20240703,091500,680230,5370,5370,5370,5370,0
20240703,091400,680230,5370,5370,5370,5370,0
20240703,091300,680230,5370,5370,5370,5370,0
20240703,091200,680230,5370,5370,5370,5370,0
20240703,091100,680230,5370,5370,5370,5370,0
20240703,091000,680230,5370,5370,5370,5370,0
20240703,090900,680230,5370,5370,5370,5370,0
20240703,090800,680230,5370,5370,5370,5370,0
20240703,090700,680230,5370,5370,5370,5370,0
20240703,090600,680230,5370,5370,5370,5370,0
20240703,090500,680230,5370,5370,5370,5370,0
20240703,090400,680230,5370,5370,5370,5370,0
20240703,090300,680230,5370,5370,5370,5370,0
20240703,090200,680230,5370,5370,5370,5370,1
20240703,090100,674860,5330,5330,5330,5330,31
20240703,090000,509630,5380,5380,5380,5330,95