KissMeData/200780/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,204500,10392520,5640,5640,5640,5640,1
20240702,204400,10392520,5640,5640,5640,5640,0
20240702,204300,10392520,5640,5640,5640,5640,0
20240702,204200,10392520,5640,5640,5640,5640,0
20240702,204100,10392520,5640,5640,5640,5640,0
20240702,204000,10392520,5640,5640,5640,5640,0
20240702,203900,10392520,5640,5640,5640,5640,0
20240702,203800,10392520,5640,5640,5640,5640,0
20240702,203700,10392520,5640,5640,5640,5640,0
20240702,203600,10392520,5640,5640,5640,5640,0
20240702,203500,10392520,5640,5640,5640,5640,0
20240702,203400,10392520,5640,5640,5640,5640,0
20240702,203300,10392520,5640,5640,5640,5640,0
20240702,203200,10392520,5640,5640,5640,5640,0
20240702,203100,10392520,5640,5640,5640,5640,0
20240702,203000,10392520,5640,5640,5640,5640,0
20240702,202900,10392520,5640,5640,5640,5640,0
20240702,202800,10392520,5640,5640,5640,5640,0
20240702,202700,10392520,5640,5640,5640,5640,0
20240702,202600,10392520,5640,5640,5640,5640,0
20240702,202500,10392520,5640,5640,5640,5640,0
20240702,202400,10392520,5640,5640,5640,5640,0
20240702,202300,10392520,5640,5640,5640,5640,0
20240702,202200,10392520,5640,5640,5640,5640,0
20240702,202100,10392520,5640,5640,5640,5640,0
20240702,202000,10392520,5640,5640,5640,5640,0
20240702,201900,10392520,5640,5640,5640,5640,0
20240702,201800,10392520,5640,5640,5640,5640,0
20240702,201700,10392520,5640,5640,5640,5640,0
20240702,201600,10392520,5640,5640,5640,5640,0
20240702,201500,10392520,5640,5640,5640,5640,1
20240702,201400,10392520,5640,5640,5640,5640,0
20240702,201300,10392520,5640,5640,5640,5640,0
20240702,201200,10392520,5640,5640,5640,5640,0
20240702,201100,10392520,5640,5640,5640,5640,0
20240702,201000,10392520,5640,5640,5640,5640,0
20240702,200900,10392520,5640,5640,5640,5640,0
20240702,200800,10392520,5640,5640,5640,5640,0
20240702,200700,10392520,5640,5640,5640,5640,0
20240702,200600,10392520,5640,5640,5640,5640,0
20240702,200500,10392520,5640,5640,5640,5640,0
20240702,200400,10392520,5640,5640,5640,5640,0
20240702,200300,10392520,5640,5640,5640,5640,0
20240702,200200,10392520,5640,5640,5640,5640,0
20240702,200100,10392520,5640,5640,5640,5640,0
20240702,200000,10392520,5640,5640,5640,5640,0
20240702,195900,10392520,5640,5640,5640,5640,0
20240702,195800,10392520,5640,5640,5640,5640,0
20240702,195700,10392520,5640,5640,5640,5640,0
20240702,195600,10392520,5640,5640,5640,5640,0
20240702,195500,10392520,5640,5640,5640,5640,0
20240702,195400,10392520,5640,5640,5640,5640,0
20240702,195300,10392520,5640,5640,5640,5640,0
20240702,195200,10392520,5640,5640,5640,5640,0
20240702,195100,10392520,5640,5640,5640,5640,0
20240702,195000,10392520,5640,5640,5640,5640,0
20240702,194900,10392520,5640,5640,5640,5640,0
20240702,194800,10392520,5640,5640,5640,5640,0
20240702,194700,10392520,5640,5640,5640,5640,0
20240702,194600,10392520,5640,5640,5640,5640,0
20240702,194500,10392520,5640,5640,5640,5640,1
20240702,194400,10392520,5640,5640,5640,5640,0
20240702,194300,10392520,5640,5640,5640,5640,0
20240702,194200,10392520,5640,5640,5640,5640,0
20240702,194100,10392520,5640,5640,5640,5640,0
20240702,194000,10392520,5640,5640,5640,5640,0
20240702,193900,10392520,5640,5640,5640,5640,0
20240702,193800,10392520,5640,5640,5640,5640,0
20240702,193700,10392520,5640,5640,5640,5640,0
20240702,193600,10392520,5640,5640,5640,5640,0
20240702,193500,10392520,5640,5640,5640,5640,0
20240702,193400,10392520,5640,5640,5640,5640,0
20240702,193300,10392520,5640,5640,5640,5640,0
20240702,193200,10392520,5640,5640,5640,5640,0
20240702,193100,10392520,5640,5640,5640,5640,0
20240702,193000,10392520,5640,5640,5640,5640,0
20240702,192900,10392520,5640,5640,5640,5640,0
20240702,192800,10392520,5640,5640,5640,5640,0
20240702,192700,10392520,5640,5640,5640,5640,0
20240702,192600,10392520,5640,5640,5640,5640,0
20240702,192500,10392520,5640,5640,5640,5640,0
20240702,192400,10392520,5640,5640,5640,5640,0
20240702,192300,10392520,5640,5640,5640,5640,0
20240702,192200,10392520,5640,5640,5640,5640,0
20240702,192100,10392520,5640,5640,5640,5640,0
20240702,192000,10392520,5640,5640,5640,5640,0
20240702,191900,10392520,5640,5640,5640,5640,0
20240702,191800,10392520,5640,5640,5640,5640,0
20240702,191700,10392520,5640,5640,5640,5640,0
20240702,191600,10392520,5640,5640,5640,5640,0
20240702,191500,10392520,5640,5640,5640,5640,1
20240702,191400,10392520,5640,5640,5640,5640,0
20240702,191300,10392520,5640,5640,5640,5640,0
20240702,191200,10392520,5640,5640,5640,5640,0
20240702,191100,10392520,5640,5640,5640,5640,0
20240702,191000,10392520,5640,5640,5640,5640,0
20240702,190900,10392520,5640,5640,5640,5640,0
20240702,190800,10392520,5640,5640,5640,5640,0
20240702,190700,10392520,5640,5640,5640,5640,0
20240702,190600,10392520,5640,5640,5640,5640,0
20240702,190500,10392520,5640,5640,5640,5640,0
20240702,190400,10392520,5640,5640,5640,5640,0
20240702,190300,10392520,5640,5640,5640,5640,0
20240702,190200,10392520,5640,5640,5640,5640,0
20240702,190100,10392520,5640,5640,5640,5640,0
20240702,190000,10392520,5640,5640,5640,5640,0
20240702,185900,10392520,5640,5640,5640,5640,0
20240702,185800,10392520,5640,5640,5640,5640,0
20240702,185700,10392520,5640,5640,5640,5640,0
20240702,185600,10392520,5640,5640,5640,5640,0
20240702,185500,10392520,5640,5640,5640,5640,0
20240702,185400,10392520,5640,5640,5640,5640,0
20240702,185300,10392520,5640,5640,5640,5640,0
20240702,185200,10392520,5640,5640,5640,5640,0
20240702,185100,10392520,5640,5640,5640,5640,0
20240702,185000,10392520,5640,5640,5640,5640,0
20240702,184900,10392520,5640,5640,5640,5640,0
20240702,184800,10392520,5640,5640,5640,5640,0
20240702,184700,10392520,5640,5640,5640,5640,0
20240702,184600,10392520,5640,5640,5640,5640,0
20240702,184500,10392520,5640,5640,5640,5640,1
20240702,184400,10392520,5640,5640,5640,5640,0
20240702,184300,10392520,5640,5640,5640,5640,0
20240702,184200,10392520,5640,5640,5640,5640,0
20240702,184100,10392520,5640,5640,5640,5640,0
20240702,184000,10392520,5640,5640,5640,5640,0
20240702,183900,10392520,5640,5640,5640,5640,0
20240702,183800,10392520,5640,5640,5640,5640,0
20240702,183700,10392520,5640,5640,5640,5640,0
20240702,183600,10392520,5640,5640,5640,5640,0
20240702,183500,10392520,5640,5640,5640,5640,0
20240702,183400,10392520,5640,5640,5640,5640,0
20240702,183300,10392520,5640,5640,5640,5640,0
20240702,183200,10392520,5640,5640,5640,5640,0
20240702,183100,10392520,5640,5640,5640,5640,0
20240702,183000,10392520,5640,5640,5640,5640,0
20240702,182900,10392520,5640,5640,5640,5640,0
20240702,182800,10392520,5640,5640,5640,5640,0
20240702,182700,10392520,5640,5640,5640,5640,0
20240702,182600,10392520,5640,5640,5640,5640,0
20240702,182500,10392520,5640,5640,5640,5640,0
20240702,182400,10392520,5640,5640,5640,5640,0
20240702,182300,10392520,5640,5640,5640,5640,0
20240702,182200,10392520,5640,5640,5640,5640,0
20240702,182100,10392520,5640,5640,5640,5640,0
20240702,182000,10392520,5640,5640,5640,5640,0
20240702,181900,10392520,5640,5640,5640,5640,0
20240702,181800,10392520,5640,5640,5640,5640,0
20240702,181700,10392520,5640,5640,5640,5640,0
20240702,181600,10392520,5640,5640,5640,5640,0
20240702,181500,10392520,5640,5640,5640,5640,1
20240702,181400,10392520,5640,5640,5640,5640,0
20240702,181300,10392520,5640,5640,5640,5640,0
20240702,181200,10392520,5640,5640,5640,5640,0
20240702,181100,10392520,5640,5640,5640,5640,0
20240702,181000,10392520,5640,5640,5640,5640,0
20240702,180900,10392520,5640,5640,5640,5640,0
20240702,180800,10392520,5640,5640,5640,5640,0
20240702,180700,10392520,5640,5640,5640,5640,0
20240702,180600,10392520,5640,5640,5640,5640,0
20240702,180500,10392520,5640,5640,5640,5640,0
20240702,180400,10392520,5640,5640,5640,5640,0
20240702,180300,10392520,5640,5640,5640,5640,0
20240702,180200,10392520,5640,5640,5640,5640,0
20240702,180100,10392520,5640,5640,5640,5640,0
20240702,180000,10392520,5640,5640,5640,5640,0
20240702,175900,10392520,5640,5640,5640,5640,0
20240702,175800,10392520,5640,5640,5640,5640,0
20240702,175700,10392520,5640,5640,5640,5640,0
20240702,175600,10392520,5640,5640,5640,5640,0
20240702,175500,10392520,5640,5640,5640,5640,0
20240702,175400,10392520,5640,5640,5640,5640,0
20240702,175300,10392520,5640,5640,5640,5640,0
20240702,175200,10392520,5640,5640,5640,5640,0
20240702,175100,10392520,5640,5640,5640,5640,0
20240702,175000,10392520,5640,5640,5640,5640,0
20240702,174900,10392520,5640,5640,5640,5640,0
20240702,174800,10392520,5640,5640,5640,5640,0
20240702,174700,10392520,5640,5640,5640,5640,0
20240702,174600,10392520,5640,5640,5640,5640,0
20240702,174500,10392520,5640,5640,5640,5640,1
20240702,174400,10392520,5640,5640,5640,5640,0
20240702,174300,10392520,5640,5640,5640,5640,0
20240702,174200,10392520,5640,5640,5640,5640,0
20240702,174100,10392520,5640,5640,5640,5640,0
20240702,174000,10392520,5640,5640,5640,5640,0
20240702,173900,10392520,5640,5640,5640,5640,0
20240702,173800,10392520,5640,5640,5640,5640,0
20240702,173700,10392520,5640,5640,5640,5640,0
20240702,173600,10392520,5640,5640,5640,5640,0
20240702,173500,10392520,5640,5640,5640,5640,0
20240702,173400,10392520,5640,5640,5640,5640,0
20240702,173300,10392520,5640,5640,5640,5640,0
20240702,173200,10392520,5640,5640,5640,5640,0
20240702,173100,10392520,5640,5640,5640,5640,0
20240702,173000,10392520,5640,5640,5640,5640,0
20240702,172900,10392520,5640,5640,5640,5640,0
20240702,172800,10392520,5640,5640,5640,5640,0
20240702,172700,10392520,5640,5640,5640,5640,0
20240702,172600,10392520,5640,5640,5640,5640,0
20240702,172500,10392520,5640,5640,5640,5640,0
20240702,172400,10392520,5640,5640,5640,5640,0
20240702,172300,10392520,5640,5640,5640,5640,0
20240702,172200,10392520,5640,5640,5640,5640,0
20240702,172100,10392520,5640,5640,5640,5640,0
20240702,172000,10392520,5640,5640,5640,5640,0
20240702,171900,10392520,5640,5640,5640,5640,0
20240702,171800,10392520,5640,5640,5640,5640,0
20240702,171700,10392520,5640,5640,5640,5640,0
20240702,171600,10392520,5640,5640,5640,5640,0
20240702,171500,10392520,5640,5640,5640,5640,1
20240702,171400,10392520,5640,5640,5640,5640,0
20240702,171300,10392520,5640,5640,5640,5640,0
20240702,171200,10392520,5640,5640,5640,5640,0
20240702,171100,10392520,5640,5640,5640,5640,0
20240702,171000,10392520,5640,5640,5640,5640,0
20240702,170900,10392520,5640,5640,5640,5640,0
20240702,170800,10392520,5640,5640,5640,5640,0
20240702,170700,10392520,5640,5640,5640,5640,0
20240702,170600,10392520,5640,5640,5640,5640,0
20240702,170500,10392520,5640,5640,5640,5640,0
20240702,170400,10392520,5640,5640,5640,5640,0
20240702,170300,10392520,5640,5640,5640,5640,0
20240702,170200,10392520,5640,5640,5640,5640,0
20240702,170100,10392520,5640,5640,5640,5640,0
20240702,170000,10392520,5640,5640,5640,5640,0
20240702,165900,10392520,5640,5640,5640,5640,0
20240702,165800,10392520,5640,5640,5640,5640,0
20240702,165700,10392520,5640,5640,5640,5640,0
20240702,165600,10392520,5640,5640,5640,5640,0
20240702,165500,10392520,5640,5640,5640,5640,0
20240702,165400,10392520,5640,5640,5640,5640,0
20240702,165300,10392520,5640,5640,5640,5640,0
20240702,165200,10392520,5640,5640,5640,5640,0
20240702,165100,10392520,5640,5640,5640,5640,0
20240702,165000,10392520,5640,5640,5640,5640,0
20240702,164900,10392520,5640,5640,5640,5640,0
20240702,164800,10392520,5640,5640,5640,5640,0
20240702,164700,10392520,5640,5640,5640,5640,0
20240702,164600,10392520,5640,5640,5640,5640,0
20240702,164500,10392520,5640,5640,5640,5640,1
20240702,164400,10392520,5640,5640,5640,5640,0
20240702,164300,10392520,5640,5640,5640,5640,0
20240702,164200,10392520,5640,5640,5640,5640,0
20240702,164100,10392520,5640,5640,5640,5640,0
20240702,164000,10392520,5640,5640,5640,5640,0
20240702,163900,10392520,5640,5640,5640,5640,0
20240702,163800,10392520,5640,5640,5640,5640,0
20240702,163700,10392520,5640,5640,5640,5640,0
20240702,163600,10392520,5640,5640,5640,5640,0
20240702,163500,10392520,5640,5640,5640,5640,0
20240702,163400,10392520,5640,5640,5640,5640,0
20240702,163300,10392520,5640,5640,5640,5640,0
20240702,163200,10392520,5640,5640,5640,5640,0
20240702,163100,10392520,5640,5640,5640,5640,0
20240702,163000,10392520,5640,5640,5640,5640,0
20240702,162900,10392520,5640,5640,5640,5640,0
20240702,162800,10392520,5640,5640,5640,5640,0
20240702,162700,10392520,5640,5640,5640,5640,0
20240702,162600,10392520,5640,5640,5640,5640,0
20240702,162500,10392520,5640,5640,5640,5640,0
20240702,162400,10392520,5640,5640,5640,5640,0
20240702,162300,10392520,5640,5640,5640,5640,0
20240702,162200,10392520,5640,5640,5640,5640,0
20240702,162100,10392520,5640,5640,5640,5640,0
20240702,162000,10392520,5640,5640,5640,5640,0
20240702,161900,10392520,5640,5640,5640,5640,0
20240702,161800,10392520,5640,5640,5640,5640,0
20240702,161700,10392520,5640,5640,5640,5640,0
20240702,161600,10392520,5640,5640,5640,5640,0
20240702,161500,10392520,5640,5640,5640,5640,1
20240702,161400,10392520,5640,5640,5640,5640,0
20240702,161300,10392520,5640,5640,5640,5640,0
20240702,161200,10392520,5640,5640,5640,5640,0
20240702,161100,10392520,5640,5640,5640,5640,0
20240702,161000,10392520,5640,5640,5640,5640,0
20240702,160900,10392520,5640,5640,5640,5640,0
20240702,160800,10392520,5640,5640,5640,5640,0
20240702,160700,10392520,5640,5640,5640,5640,0
20240702,160600,10392520,5640,5640,5640,5640,0
20240702,160500,10392520,5640,5640,5640,5640,0
20240702,160400,10392520,5640,5640,5640,5640,0
20240702,160300,10392520,5640,5640,5640,5640,0
20240702,160200,10392520,5640,5640,5640,5640,0
20240702,160100,10392520,5640,5640,5640,5640,0
20240702,160000,10392520,5640,5640,5640,5640,0
20240702,155900,10392520,5640,5640,5640,5640,0
20240702,155800,10392520,5640,5640,5640,5640,0
20240702,155700,10392520,5640,5640,5640,5640,0
20240702,155600,10392520,5640,5640,5640,5640,0
20240702,155500,10392520,5640,5640,5640,5640,0
20240702,155400,10392520,5640,5640,5640,5640,0
20240702,155300,10392520,5640,5640,5640,5640,0
20240702,155200,10392520,5640,5640,5640,5640,0
20240702,155100,10392520,5640,5640,5640,5640,0
20240702,155000,10392520,5640,5640,5640,5640,0
20240702,154900,10392520,5640,5640,5640,5640,0
20240702,154800,10392520,5640,5640,5640,5640,0
20240702,154700,10392520,5640,5640,5640,5640,0
20240702,154600,10392520,5640,5640,5640,5640,0
20240702,154500,10392520,5640,5640,5640,5640,1
20240702,154400,10392520,5640,5640,5640,5640,0
20240702,154300,10392520,5640,5640,5640,5640,0
20240702,154200,10392520,5640,5640,5640,5640,0
20240702,154100,10392520,5640,5640,5640,5640,0
20240702,154000,10392520,5640,5640,5640,5640,0
20240702,153900,10392520,5640,5640,5640,5640,0
20240702,153800,10392520,5640,5640,5640,5640,0
20240702,153700,10392520,5640,5640,5640,5640,0
20240702,153600,10392520,5640,5640,5640,5640,0
20240702,153500,10392520,5640,5640,5640,5640,0
20240702,153400,10392520,5640,5640,5640,5640,0
20240702,153300,10392520,5640,5640,5640,5640,0
20240702,153200,10392520,5640,5640,5640,5640,0
20240702,153100,10392520,5640,5640,5640,5640,0
20240702,153000,10392520,5640,5640,5640,5640,1
20240702,152900,10386880,5640,5640,5640,5640,0
20240702,152800,10386880,5640,5640,5640,5640,0
20240702,152700,10386880,5640,5640,5640,5640,0
20240702,152600,10386880,5640,5640,5640,5640,0
20240702,152500,10386880,5640,5640,5640,5640,0
20240702,152400,10386880,5640,5640,5640,5640,0
20240702,152300,10386880,5640,5640,5640,5640,0
20240702,152200,10386880,5640,5640,5640,5640,0
20240702,152100,10386880,5640,5640,5640,5640,0
20240702,152000,10386880,5640,5640,5640,5640,0
20240702,151900,10386880,5640,5620,5640,5620,248
20240702,151800,8992420,5620,5620,5620,5620,0
20240702,151700,8992420,5620,5620,5620,5620,0
20240702,151600,8992420,5620,5620,5620,5620,0
20240702,151500,8992420,5620,5620,5620,5620,0
20240702,151400,8992420,5620,5620,5620,5620,0
20240702,151300,8992420,5620,5620,5620,5620,0
20240702,151200,8992420,5620,5620,5620,5620,0
20240702,151100,8992420,5620,5620,5620,5620,0
20240702,151000,8992420,5620,5620,5620,5620,80
20240702,150900,8542820,5620,5620,5620,5620,240
20240702,150800,7194020,5620,5620,5620,5620,0
20240702,150700,7194020,5620,5620,5620,5620,1
20240702,150600,7188400,5620,5620,5620,5620,0
20240702,150500,7188400,5620,5620,5620,5620,0
20240702,150400,7188400,5620,5620,5620,5620,0
20240702,150300,7188400,5620,5620,5620,5620,0
20240702,150200,7188400,5620,5620,5620,5620,0
20240702,150100,7188400,5620,5620,5620,5620,0
20240702,150000,7188400,5620,5620,5620,5620,0
20240702,145900,7188400,5620,5620,5620,5620,0
20240702,145800,7188400,5620,5620,5620,5620,0
20240702,145700,7188400,5620,5620,5620,5620,0
20240702,145600,7188400,5620,5620,5620,5620,0
20240702,145500,7188400,5620,5620,5620,5620,0
20240702,145400,7188400,5620,5620,5620,5620,1
20240702,145300,7182780,5630,5630,5630,5630,0
20240702,145200,7182780,5630,5630,5630,5630,0
20240702,145100,7182780,5630,5630,5630,5630,0
20240702,145000,7182780,5630,5630,5630,5630,0
20240702,144900,7182780,5630,5630,5630,5630,0
20240702,144800,7182780,5630,5630,5630,5630,0
20240702,144700,7182780,5630,5630,5630,5630,0
20240702,144600,7182780,5630,5630,5630,5630,0
20240702,144500,7182780,5630,5630,5630,5630,0
20240702,144400,7182780,5630,5630,5630,5630,0
20240702,144300,7182780,5630,5630,5630,5630,0
20240702,144200,7182780,5630,5630,5630,5630,1
20240702,144100,7177150,5610,5610,5610,5610,0
20240702,144000,7177150,5610,5610,5610,5610,0
20240702,143900,7177150,5610,5610,5610,5610,0
20240702,143800,7177150,5610,5610,5610,5610,0
20240702,143700,7177150,5610,5610,5610,5610,0
20240702,143600,7177150,5610,5610,5610,5610,0
20240702,143500,7177150,5610,5610,5610,5610,0
20240702,143400,7177150,5610,5610,5610,5610,6
20240702,143300,7143490,5640,5640,5640,5640,0
20240702,143200,7143490,5640,5640,5640,5640,0
20240702,143100,7143490,5640,5640,5640,5640,0
20240702,143000,7143490,5640,5640,5640,5640,0
20240702,142900,7143490,5640,5640,5640,5640,0
20240702,142800,7143490,5640,5640,5640,5640,0
20240702,142700,7143490,5640,5640,5640,5640,0
20240702,142600,7143490,5640,5640,5640,5640,0
20240702,142500,7143490,5640,5640,5640,5640,0
20240702,142400,7143490,5640,5640,5640,5640,0
20240702,142300,7143490,5640,5640,5640,5640,0
20240702,142200,7143490,5640,5640,5640,5640,0
20240702,142100,7143490,5640,5640,5640,5640,0
20240702,142000,7143490,5640,5640,5640,5640,0
20240702,141900,7143490,5640,5640,5640,5640,0
20240702,141800,7143490,5640,5640,5640,5640,0
20240702,141700,7143490,5640,5640,5640,5640,0
20240702,141600,7143490,5640,5640,5640,5640,0
20240702,141500,7143490,5640,5640,5640,5640,0
20240702,141400,7143490,5640,5640,5640,5640,0
20240702,141300,7143490,5640,5640,5640,5640,0
20240702,141200,7143490,5640,5640,5640,5640,0
20240702,141100,7143490,5640,5640,5640,5640,0
20240702,141000,7143490,5640,5640,5640,5640,0
20240702,140900,7143490,5640,5640,5640,5640,0
20240702,140800,7143490,5640,5640,5640,5640,0
20240702,140700,7143490,5640,5640,5640,5640,0
20240702,140600,7143490,5640,5640,5640,5640,0
20240702,140500,7143490,5640,5640,5640,5640,0
20240702,140400,7143490,5640,5640,5640,5640,0
20240702,140300,7143490,5640,5640,5640,5640,0
20240702,140200,7143490,5640,5640,5640,5640,0
20240702,140100,7143490,5640,5640,5640,5640,0
20240702,140000,7143490,5640,5640,5640,5640,0
20240702,135900,7143490,5640,5640,5640,5640,0
20240702,135800,7143490,5640,5640,5640,5640,0
20240702,135700,7143490,5640,5640,5640,5640,0
20240702,135600,7143490,5640,5640,5640,5640,0
20240702,135500,7143490,5640,5640,5640,5640,0
20240702,135400,7143490,5640,5640,5640,5640,0
20240702,135300,7143490,5640,5640,5640,5640,0
20240702,135200,7143490,5640,5640,5640,5640,0
20240702,135100,7143490,5640,5640,5640,5640,0
20240702,135000,7143490,5640,5640,5640,5640,0
20240702,134900,7143490,5640,5640,5640,5640,0
20240702,134800,7143490,5640,5640,5640,5640,0
20240702,134700,7143490,5640,5640,5640,5640,6
20240702,134600,7109650,5640,5640,5640,5640,0
20240702,134500,7109650,5640,5640,5640,5640,0
20240702,134400,7109650,5640,5640,5640,5640,0
20240702,134300,7109650,5640,5640,5640,5640,0
20240702,134200,7109650,5640,5640,5640,5640,0
20240702,134100,7109650,5640,5640,5640,5640,0
20240702,134000,7109650,5640,5640,5640,5640,0
20240702,133900,7109650,5640,5640,5640,5640,0
20240702,133800,7109650,5640,5640,5640,5640,0
20240702,133700,7109650,5640,5640,5640,5640,0
20240702,133600,7109650,5640,5640,5640,5640,122
20240702,133500,6421570,5640,5640,5640,5640,0
20240702,133400,6421570,5640,5640,5640,5640,0
20240702,133300,6421570,5640,5640,5640,5640,0
20240702,133200,6421570,5640,5640,5640,5640,0
20240702,133100,6421570,5640,5640,5640,5640,0
20240702,133000,6421570,5640,5640,5640,5640,0
20240702,132900,6421570,5640,5640,5640,5640,0
20240702,132800,6421570,5640,5640,5640,5640,0
20240702,132700,6421570,5640,5640,5640,5640,0
20240702,132600,6421570,5640,5640,5640,5640,0
20240702,132500,6421570,5640,5640,5640,5640,0
20240702,132400,6421570,5640,5640,5640,5640,0
20240702,132300,6421570,5640,5640,5640,5640,0
20240702,132200,6421570,5640,5640,5640,5640,0
20240702,132100,6421570,5640,5640,5640,5640,0
20240702,132000,6421570,5640,5640,5640,5640,0
20240702,131900,6421570,5640,5640,5640,5640,0
20240702,131800,6421570,5640,5640,5640,5640,0
20240702,131700,6421570,5640,5640,5640,5640,0
20240702,131600,6421570,5640,5640,5640,5640,29
20240702,131500,6258010,5640,5640,5640,5640,0
20240702,131400,6258010,5640,5640,5640,5640,0
20240702,131300,6258010,5640,5640,5640,5640,0
20240702,131200,6258010,5640,5640,5640,5640,0
20240702,131100,6258010,5640,5640,5640,5640,18
20240702,131000,6156490,5640,5640,5640,5640,0
20240702,130900,6156490,5640,5640,5640,5640,0
20240702,130800,6156490,5640,5640,5640,5640,0
20240702,130700,6156490,5640,5640,5640,5640,0
20240702,130600,6156490,5640,5640,5640,5640,0
20240702,130500,6156490,5640,5640,5640,5640,0
20240702,130400,6156490,5640,5640,5640,5640,0
20240702,130300,6156490,5640,5640,5640,5640,0
20240702,130200,6156490,5640,5640,5640,5640,0
20240702,130100,6156490,5640,5640,5640,5640,0
20240702,130000,6156490,5640,5640,5640,5640,0
20240702,125900,6156490,5640,5640,5640,5640,0
20240702,125800,6156490,5640,5640,5640,5640,0
20240702,125700,6156490,5640,5640,5640,5640,0
20240702,125600,6156490,5640,5640,5640,5640,0
20240702,125500,6156490,5640,5640,5640,5640,0
20240702,125400,6156490,5640,5640,5640,5640,0
20240702,125300,6156490,5640,5640,5640,5640,0
20240702,125200,6156490,5640,5640,5640,5640,0
20240702,125100,6156490,5640,5640,5640,5640,0
20240702,125000,6156490,5640,5640,5640,5640,0
20240702,124900,6156490,5640,5640,5640,5640,0
20240702,124800,6156490,5640,5640,5640,5640,0
20240702,124700,6156490,5640,5640,5640,5640,0
20240702,124600,6156490,5640,5640,5640,5640,0
20240702,124500,6156490,5640,5640,5640,5640,0
20240702,124400,6156490,5640,5640,5640,5640,0
20240702,124300,6156490,5640,5640,5640,5640,0
20240702,124200,6156490,5640,5630,5640,5630,2
20240702,124100,6145220,5600,5600,5600,5600,0
20240702,124000,6145220,5600,5600,5600,5600,0
20240702,123900,6145220,5600,5610,5610,5600,50
20240702,123800,5865120,5650,5650,5650,5650,0
20240702,123700,5865120,5650,5650,5650,5650,0
20240702,123600,5865120,5650,5650,5650,5650,0
20240702,123500,5865120,5650,5650,5650,5650,0
20240702,123400,5865120,5650,5650,5650,5650,0
20240702,123300,5865120,5650,5650,5650,5650,0
20240702,123200,5865120,5650,5650,5650,5650,0
20240702,123100,5865120,5650,5650,5650,5650,0
20240702,123000,5865120,5650,5650,5650,5650,0
20240702,122900,5865120,5650,5650,5650,5650,0
20240702,122800,5865120,5650,5650,5650,5650,0
20240702,122700,5865120,5650,5650,5650,5650,0
20240702,122600,5865120,5650,5650,5650,5650,0
20240702,122500,5865120,5650,5650,5650,5650,0
20240702,122400,5865120,5650,5650,5650,5650,0
20240702,122300,5865120,5650,5650,5650,5650,0
20240702,122200,5865120,5650,5650,5650,5650,0
20240702,122100,5865120,5650,5650,5650,5650,0
20240702,122000,5865120,5650,5650,5650,5650,0
20240702,121900,5865120,5650,5650,5650,5650,0
20240702,121800,5865120,5650,5650,5650,5650,0
20240702,121700,5865120,5650,5650,5650,5650,0
20240702,121600,5865120,5650,5650,5650,5650,1
20240702,121500,5859470,5650,5650,5650,5650,0
20240702,121400,5859470,5650,5650,5650,5650,0
20240702,121300,5859470,5650,5650,5650,5650,0
20240702,121200,5859470,5650,5650,5650,5650,0
20240702,121100,5859470,5650,5650,5650,5650,0
20240702,121000,5859470,5650,5650,5650,5650,0
20240702,120900,5859470,5650,5650,5650,5650,0
20240702,120800,5859470,5650,5650,5650,5650,0
20240702,120700,5859470,5650,5650,5650,5650,0
20240702,120600,5859470,5650,5650,5650,5650,0
20240702,120500,5859470,5650,5650,5650,5650,0
20240702,120400,5859470,5650,5650,5650,5650,0
20240702,120300,5859470,5650,5650,5650,5650,0
20240702,120200,5859470,5650,5650,5650,5650,0
20240702,120100,5859470,5650,5650,5650,5650,0
20240702,120000,5859470,5650,5650,5650,5650,0
20240702,115900,5859470,5650,5650,5650,5650,0
20240702,115800,5859470,5650,5650,5650,5650,1
20240702,115700,5853820,5610,5610,5610,5610,0
20240702,115600,5853820,5610,5610,5610,5610,8
20240702,115500,5808940,5650,5650,5650,5650,0
20240702,115400,5808940,5650,5650,5650,5650,0
20240702,115300,5808940,5650,5650,5650,5650,0
20240702,115200,5808940,5650,5650,5650,5650,0
20240702,115100,5808940,5650,5650,5650,5650,0
20240702,115000,5808940,5650,5650,5650,5650,0
20240702,114900,5808940,5650,5650,5650,5650,0
20240702,114800,5808940,5650,5650,5650,5650,0
20240702,114700,5808940,5650,5640,5650,5640,9
20240702,114600,5758130,5640,5640,5640,5640,0
20240702,114500,5758130,5640,5640,5640,5640,0
20240702,114400,5758130,5640,5640,5640,5640,0
20240702,114300,5758130,5640,5640,5640,5640,0
20240702,114200,5758130,5640,5640,5640,5640,0
20240702,114100,5758130,5640,5640,5640,5640,0
20240702,114000,5758130,5640,5640,5640,5640,0
20240702,113900,5758130,5640,5640,5640,5640,0
20240702,113800,5758130,5640,5640,5640,5640,0
20240702,113700,5758130,5640,5640,5640,5640,0
20240702,113600,5758130,5640,5640,5640,5640,0
20240702,113500,5758130,5640,5640,5640,5640,0
20240702,113400,5758130,5640,5640,5640,5640,0
20240702,113300,5758130,5640,5640,5640,5640,0
20240702,113200,5758130,5640,5640,5640,5640,26
20240702,113100,5611490,5650,5650,5650,5650,0
20240702,113000,5611490,5650,5650,5650,5650,0
20240702,112900,5611490,5650,5650,5650,5650,0
20240702,112800,5611490,5650,5650,5650,5650,0
20240702,112700,5611490,5650,5650,5650,5650,0
20240702,112600,5611490,5650,5650,5650,5650,0
20240702,112500,5611490,5650,5650,5650,5650,0
20240702,112400,5611490,5650,5650,5650,5650,0
20240702,112300,5611490,5650,5650,5650,5650,0
20240702,112200,5611490,5650,5650,5650,5650,0
20240702,112100,5611490,5650,5650,5650,5650,0
20240702,112000,5611490,5650,5650,5650,5650,0
20240702,111900,5611490,5650,5650,5650,5650,1
20240702,111800,5605840,5650,5650,5650,5650,0
20240702,111700,5605840,5650,5650,5650,5650,0
20240702,111600,5605840,5650,5650,5650,5650,0
20240702,111500,5605840,5650,5650,5650,5650,0
20240702,111400,5605840,5650,5650,5650,5650,0
20240702,111300,5605840,5650,5650,5650,5650,0
20240702,111200,5605840,5650,5650,5650,5650,0
20240702,111100,5605840,5650,5650,5650,5650,0
20240702,111000,5605840,5650,5650,5650,5650,0
20240702,110900,5605840,5650,5650,5650,5650,0
20240702,110800,5605840,5650,5650,5650,5650,0
20240702,110700,5605840,5650,5650,5650,5650,0
20240702,110600,5605840,5650,5650,5650,5650,0
20240702,110500,5605840,5650,5650,5650,5650,0
20240702,110400,5605840,5650,5650,5650,5650,0
20240702,110300,5605840,5650,5650,5650,5650,0
20240702,110200,5605840,5650,5650,5650,5650,0
20240702,110100,5605840,5650,5650,5650,5650,0
20240702,110000,5605840,5650,5650,5650,5650,0
20240702,105900,5605840,5650,5650,5650,5650,0
20240702,105800,5605840,5650,5650,5650,5650,0
20240702,105700,5605840,5650,5650,5650,5650,0
20240702,105600,5605840,5650,5650,5650,5650,0
20240702,105500,5605840,5650,5650,5650,5650,0
20240702,105400,5605840,5650,5650,5650,5650,0
20240702,105300,5605840,5650,5650,5650,5650,0
20240702,105200,5605840,5650,5650,5650,5650,0
20240702,105100,5605840,5650,5650,5650,5650,0
20240702,105000,5605840,5650,5650,5650,5650,0
20240702,104900,5605840,5650,5650,5650,5650,0
20240702,104800,5605840,5650,5650,5650,5650,0
20240702,104700,5605840,5650,5650,5650,5650,0
20240702,104600,5605840,5650,5650,5650,5650,0
20240702,104500,5605840,5650,5650,5650,5650,0
20240702,104400,5605840,5650,5650,5650,5650,0
20240702,104300,5605840,5650,5650,5650,5650,0
20240702,104200,5605840,5650,5650,5650,5650,1
20240702,104100,5600190,5600,5600,5600,5600,0
20240702,104000,5600190,5600,5600,5600,5600,59
20240702,103900,5269790,5650,5650,5650,5650,0
20240702,103800,5269790,5650,5650,5650,5650,0
20240702,103700,5269790,5650,5650,5650,5650,0
20240702,103600,5269790,5650,5650,5650,5650,0
20240702,103500,5269790,5650,5650,5650,5650,0
20240702,103400,5269790,5650,5650,5650,5650,0
20240702,103300,5269790,5650,5650,5650,5650,1
20240702,103200,5264140,5640,5640,5640,5640,3
20240702,103100,5247220,5640,5640,5640,5640,0
20240702,103000,5247220,5640,5640,5640,5640,0
20240702,102900,5247220,5640,5640,5640,5640,0
20240702,102800,5247220,5640,5640,5640,5640,0
20240702,102700,5247220,5640,5640,5640,5640,0
20240702,102600,5247220,5640,5640,5640,5640,0
20240702,102500,5247220,5640,5640,5640,5640,0
20240702,102400,5247220,5640,5640,5640,5640,0
20240702,102300,5247220,5640,5640,5640,5640,0
20240702,102200,5247220,5640,5640,5640,5640,0
20240702,102100,5247220,5640,5640,5640,5640,0
20240702,102000,5247220,5640,5640,5640,5640,0
20240702,101900,5247220,5640,5640,5640,5640,1
20240702,101800,5241580,5600,5620,5620,5600,400
20240702,101700,3000160,5640,5640,5640,5640,0
20240702,101600,3000160,5640,5640,5640,5640,0
20240702,101500,3000160,5640,5640,5640,5640,0
20240702,101400,3000160,5640,5640,5640,5640,0
20240702,101300,3000160,5640,5640,5640,5640,0
20240702,101200,3000160,5640,5640,5640,5640,0
20240702,101100,3000160,5640,5640,5640,5640,0
20240702,101000,3000160,5640,5640,5640,5640,0
20240702,100900,3000160,5640,5640,5640,5640,0
20240702,100800,3000160,5640,5640,5640,5640,0
20240702,100700,3000160,5640,5640,5640,5640,0
20240702,100600,3000160,5640,5640,5640,5640,0
20240702,100500,3000160,5640,5640,5640,5640,0
20240702,100400,3000160,5640,5640,5640,5640,0
20240702,100300,3000160,5640,5640,5640,5640,0
20240702,100200,3000160,5640,5640,5640,5640,0
20240702,100100,3000160,5640,5640,5640,5640,0
20240702,100000,3000160,5640,5640,5640,5640,0
20240702,095900,3000160,5640,5640,5640,5640,0
20240702,095800,3000160,5640,5640,5640,5640,100
20240702,095700,2436160,5670,5670,5670,5670,0
20240702,095600,2436160,5670,5670,5670,5670,0
20240702,095500,2436160,5670,5670,5670,5670,0
20240702,095400,2436160,5670,5670,5670,5670,0
20240702,095300,2436160,5670,5670,5670,5670,0
20240702,095200,2436160,5670,5670,5670,5670,0
20240702,095100,2436160,5670,5670,5670,5670,0
20240702,095000,2436160,5670,5670,5670,5670,0
20240702,094900,2436160,5670,5670,5670,5670,0
20240702,094800,2436160,5670,5670,5670,5670,0
20240702,094700,2436160,5670,5670,5670,5670,0
20240702,094600,2436160,5670,5670,5670,5670,0
20240702,094500,2436160,5670,5670,5670,5670,0
20240702,094400,2436160,5670,5670,5670,5670,0
20240702,094300,2436160,5670,5670,5670,5670,0
20240702,094200,2436160,5670,5670,5670,5670,0
20240702,094100,2436160,5670,5670,5670,5670,0
20240702,094000,2436160,5670,5670,5670,5670,0
20240702,093900,2436160,5670,5670,5670,5670,0
20240702,093800,2436160,5670,5670,5670,5670,0
20240702,093700,2436160,5670,5670,5670,5670,0
20240702,093600,2436160,5670,5670,5670,5670,0
20240702,093500,2436160,5670,5670,5670,5670,0
20240702,093400,2436160,5670,5670,5670,5670,0
20240702,093300,2436160,5670,5670,5670,5670,0
20240702,093200,2436160,5670,5670,5670,5670,0
20240702,093100,2436160,5670,5670,5670,5670,0
20240702,093000,2436160,5670,5670,5670,5670,0
20240702,092900,2436160,5670,5670,5670,5670,0
20240702,092800,2436160,5670,5670,5670,5670,0
20240702,092700,2436160,5670,5670,5670,5670,0
20240702,092600,2436160,5670,5670,5670,5670,0
20240702,092500,2436160,5670,5670,5670,5670,0
20240702,092400,2436160,5670,5670,5670,5670,0
20240702,092300,2436160,5670,5670,5670,5670,0
20240702,092200,2436160,5670,5670,5670,5670,0
20240702,092100,2436160,5670,5670,5670,5670,0
20240702,092000,2436160,5670,5670,5670,5670,1
20240702,091900,2430490,5620,5620,5620,5620,150
20240702,091800,1587490,5620,5620,5620,5620,0
20240702,091700,1587490,5620,5620,5620,5620,0
20240702,091600,1587490,5620,5620,5620,5620,0
20240702,091500,1587490,5620,5620,5620,5620,50
20240702,091400,1306490,5680,5680,5680,5680,0
20240702,091300,1306490,5680,5680,5680,5680,0
20240702,091200,1306490,5680,5610,5680,5610,39
20240702,091100,1087300,5610,5610,5610,5610,0
20240702,091000,1087300,5610,5610,5610,5610,0
20240702,090900,1087300,5610,5600,5610,5600,54
20240702,090800,784890,5600,5600,5600,5600,18
20240702,090700,684090,5630,5630,5630,5630,0
20240702,090600,684090,5630,5630,5630,5630,0
20240702,090500,684090,5630,5630,5630,5630,0
20240702,090400,684090,5630,5620,5630,5620,6
20240702,090300,650360,5600,5610,5610,5600,60
20240702,090200,314170,5620,5620,5620,5620,1
20240702,090100,308550,5610,5610,5610,5610,0
20240702,090000,308550,5610,5610,5610,5610,55