KissMeData/067370/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,195000,20632670,7750,7750,7750,7750,315
20240702,194900,20632670,7750,7750,7750,7750,0
20240702,194800,20632670,7750,7750,7750,7750,0
20240702,194700,20632670,7750,7750,7750,7750,0
20240702,194600,20632670,7750,7750,7750,7750,0
20240702,194500,20632670,7750,7750,7750,7750,0
20240702,194400,20632670,7750,7750,7750,7750,0
20240702,194300,20632670,7750,7750,7750,7750,0
20240702,194200,20632670,7750,7750,7750,7750,0
20240702,194100,20632670,7750,7750,7750,7750,0
20240702,194000,20632670,7750,7750,7750,7750,0
20240702,193900,20632670,7750,7750,7750,7750,0
20240702,193800,20632670,7750,7750,7750,7750,0
20240702,193700,20632670,7750,7750,7750,7750,0
20240702,193600,20632670,7750,7750,7750,7750,0
20240702,193500,20632670,7750,7750,7750,7750,0
20240702,193400,20632670,7750,7750,7750,7750,0
20240702,193300,20632670,7750,7750,7750,7750,0
20240702,193200,20632670,7750,7750,7750,7750,0
20240702,193100,20632670,7750,7750,7750,7750,0
20240702,193000,20632670,7750,7750,7750,7750,0
20240702,192900,20632670,7750,7750,7750,7750,0
20240702,192800,20632670,7750,7750,7750,7750,0
20240702,192700,20632670,7750,7750,7750,7750,0
20240702,192600,20632670,7750,7750,7750,7750,0
20240702,192500,20632670,7750,7750,7750,7750,0
20240702,192400,20632670,7750,7750,7750,7750,0
20240702,192300,20632670,7750,7750,7750,7750,0
20240702,192200,20632670,7750,7750,7750,7750,0
20240702,192100,20632670,7750,7750,7750,7750,0
20240702,192000,20632670,7750,7750,7750,7750,315
20240702,191900,20632670,7750,7750,7750,7750,0
20240702,191800,20632670,7750,7750,7750,7750,0
20240702,191700,20632670,7750,7750,7750,7750,0
20240702,191600,20632670,7750,7750,7750,7750,0
20240702,191500,20632670,7750,7750,7750,7750,0
20240702,191400,20632670,7750,7750,7750,7750,0
20240702,191300,20632670,7750,7750,7750,7750,0
20240702,191200,20632670,7750,7750,7750,7750,0
20240702,191100,20632670,7750,7750,7750,7750,0
20240702,191000,20632670,7750,7750,7750,7750,0
20240702,190900,20632670,7750,7750,7750,7750,0
20240702,190800,20632670,7750,7750,7750,7750,0
20240702,190700,20632670,7750,7750,7750,7750,0
20240702,190600,20632670,7750,7750,7750,7750,0
20240702,190500,20632670,7750,7750,7750,7750,0
20240702,190400,20632670,7750,7750,7750,7750,0
20240702,190300,20632670,7750,7750,7750,7750,0
20240702,190200,20632670,7750,7750,7750,7750,0
20240702,190100,20632670,7750,7750,7750,7750,0
20240702,190000,20632670,7750,7750,7750,7750,0
20240702,185900,20632670,7750,7750,7750,7750,0
20240702,185800,20632670,7750,7750,7750,7750,0
20240702,185700,20632670,7750,7750,7750,7750,0
20240702,185600,20632670,7750,7750,7750,7750,0
20240702,185500,20632670,7750,7750,7750,7750,0
20240702,185400,20632670,7750,7750,7750,7750,0
20240702,185300,20632670,7750,7750,7750,7750,0
20240702,185200,20632670,7750,7750,7750,7750,0
20240702,185100,20632670,7750,7750,7750,7750,0
20240702,185000,20632670,7750,7750,7750,7750,315
20240702,184900,20632670,7750,7750,7750,7750,0
20240702,184800,20632670,7750,7750,7750,7750,0
20240702,184700,20632670,7750,7750,7750,7750,0
20240702,184600,20632670,7750,7750,7750,7750,0
20240702,184500,20632670,7750,7750,7750,7750,0
20240702,184400,20632670,7750,7750,7750,7750,0
20240702,184300,20632670,7750,7750,7750,7750,0
20240702,184200,20632670,7750,7750,7750,7750,0
20240702,184100,20632670,7750,7750,7750,7750,0
20240702,184000,20632670,7750,7750,7750,7750,0
20240702,183900,20632670,7750,7750,7750,7750,0
20240702,183800,20632670,7750,7750,7750,7750,0
20240702,183700,20632670,7750,7750,7750,7750,0
20240702,183600,20632670,7750,7750,7750,7750,0
20240702,183500,20632670,7750,7750,7750,7750,0
20240702,183400,20632670,7750,7750,7750,7750,0
20240702,183300,20632670,7750,7750,7750,7750,0
20240702,183200,20632670,7750,7750,7750,7750,0
20240702,183100,20632670,7750,7750,7750,7750,0
20240702,183000,20632670,7750,7750,7750,7750,0
20240702,182900,20632670,7750,7750,7750,7750,0
20240702,182800,20632670,7750,7750,7750,7750,0
20240702,182700,20632670,7750,7750,7750,7750,0
20240702,182600,20632670,7750,7750,7750,7750,0
20240702,182500,20632670,7750,7750,7750,7750,0
20240702,182400,20632670,7750,7750,7750,7750,0
20240702,182300,20632670,7750,7750,7750,7750,0
20240702,182200,20632670,7750,7750,7750,7750,0
20240702,182100,20632670,7750,7750,7750,7750,0
20240702,182000,20632670,7750,7750,7750,7750,315
20240702,181900,20632670,7750,7750,7750,7750,0
20240702,181800,20632670,7750,7750,7750,7750,0
20240702,181700,20632670,7750,7750,7750,7750,0
20240702,181600,20632670,7750,7750,7750,7750,0
20240702,181500,20632670,7750,7750,7750,7750,0
20240702,181400,20632670,7750,7750,7750,7750,0
20240702,181300,20632670,7750,7750,7750,7750,0
20240702,181200,20632670,7750,7750,7750,7750,0
20240702,181100,20632670,7750,7750,7750,7750,0
20240702,181000,20632670,7750,7750,7750,7750,0
20240702,180900,20632670,7750,7750,7750,7750,0
20240702,180800,20632670,7750,7750,7750,7750,0
20240702,180700,20632670,7750,7750,7750,7750,0
20240702,180600,20632670,7750,7750,7750,7750,0
20240702,180500,20632670,7750,7750,7750,7750,0
20240702,180400,20632670,7750,7750,7750,7750,0
20240702,180300,20632670,7750,7750,7750,7750,0
20240702,180200,20632670,7750,7750,7750,7750,0
20240702,180100,20632670,7750,7750,7750,7750,0
20240702,180000,20632670,7750,7750,7750,7750,0
20240702,175900,20632670,7750,7750,7750,7750,0
20240702,175800,20632670,7750,7750,7750,7750,0
20240702,175700,20632670,7750,7750,7750,7750,0
20240702,175600,20632670,7750,7750,7750,7750,0
20240702,175500,20632670,7750,7750,7750,7750,0
20240702,175400,20632670,7750,7750,7750,7750,0
20240702,175300,20632670,7750,7750,7750,7750,0
20240702,175200,20632670,7750,7750,7750,7750,0
20240702,175100,20632670,7750,7750,7750,7750,0
20240702,175000,20632670,7750,7750,7750,7750,315
20240702,174900,20632670,7750,7750,7750,7750,0
20240702,174800,20632670,7750,7750,7750,7750,0
20240702,174700,20632670,7750,7750,7750,7750,0
20240702,174600,20632670,7750,7750,7750,7750,0
20240702,174500,20632670,7750,7750,7750,7750,0
20240702,174400,20632670,7750,7750,7750,7750,0
20240702,174300,20632670,7750,7750,7750,7750,0
20240702,174200,20632670,7750,7750,7750,7750,0
20240702,174100,20632670,7750,7750,7750,7750,0
20240702,174000,20632670,7750,7750,7750,7750,0
20240702,173900,20632670,7750,7750,7750,7750,0
20240702,173800,20632670,7750,7750,7750,7750,0
20240702,173700,20632670,7750,7750,7750,7750,0
20240702,173600,20632670,7750,7750,7750,7750,0
20240702,173500,20632670,7750,7750,7750,7750,0
20240702,173400,20632670,7750,7750,7750,7750,0
20240702,173300,20632670,7750,7750,7750,7750,0
20240702,173200,20632670,7750,7750,7750,7750,0
20240702,173100,20632670,7750,7750,7750,7750,0
20240702,173000,20632670,7750,7750,7750,7750,0
20240702,172900,20632670,7750,7750,7750,7750,0
20240702,172800,20632670,7750,7750,7750,7750,0
20240702,172700,20632670,7750,7750,7750,7750,0
20240702,172600,20632670,7750,7750,7750,7750,0
20240702,172500,20632670,7750,7750,7750,7750,0
20240702,172400,20632670,7750,7750,7750,7750,0
20240702,172300,20632670,7750,7750,7750,7750,0
20240702,172200,20632670,7750,7750,7750,7750,0
20240702,172100,20632670,7750,7750,7750,7750,0
20240702,172000,20632670,7750,7750,7750,7750,315
20240702,171900,20632670,7750,7750,7750,7750,0
20240702,171800,20632670,7750,7750,7750,7750,0
20240702,171700,20632670,7750,7750,7750,7750,0
20240702,171600,20632670,7750,7750,7750,7750,0
20240702,171500,20632670,7750,7750,7750,7750,0
20240702,171400,20632670,7750,7750,7750,7750,0
20240702,171300,20632670,7750,7750,7750,7750,0
20240702,171200,20632670,7750,7750,7750,7750,0
20240702,171100,20632670,7750,7750,7750,7750,0
20240702,171000,20632670,7750,7750,7750,7750,0
20240702,170900,20632670,7750,7750,7750,7750,0
20240702,170800,20632670,7750,7750,7750,7750,0
20240702,170700,20632670,7750,7750,7750,7750,0
20240702,170600,20632670,7750,7750,7750,7750,0
20240702,170500,20632670,7750,7750,7750,7750,0
20240702,170400,20632670,7750,7750,7750,7750,0
20240702,170300,20632670,7750,7750,7750,7750,0
20240702,170200,20632670,7750,7750,7750,7750,0
20240702,170100,20632670,7750,7750,7750,7750,0
20240702,170000,20632670,7750,7750,7750,7750,0
20240702,165900,20632670,7750,7750,7750,7750,0
20240702,165800,20632670,7750,7750,7750,7750,0
20240702,165700,20632670,7750,7750,7750,7750,0
20240702,165600,20632670,7750,7750,7750,7750,0
20240702,165500,20632670,7750,7750,7750,7750,0
20240702,165400,20632670,7750,7750,7750,7750,0
20240702,165300,20632670,7750,7750,7750,7750,0
20240702,165200,20632670,7750,7750,7750,7750,0
20240702,165100,20632670,7750,7750,7750,7750,0
20240702,165000,20632670,7750,7750,7750,7750,315
20240702,164900,20632670,7750,7750,7750,7750,0
20240702,164800,20632670,7750,7750,7750,7750,0
20240702,164700,20632670,7750,7750,7750,7750,0
20240702,164600,20632670,7750,7750,7750,7750,0
20240702,164500,20632670,7750,7750,7750,7750,0
20240702,164400,20632670,7750,7750,7750,7750,0
20240702,164300,20632670,7750,7750,7750,7750,0
20240702,164200,20632670,7750,7750,7750,7750,0
20240702,164100,20632670,7750,7750,7750,7750,0
20240702,164000,20632670,7750,7750,7750,7750,0
20240702,163900,20632670,7750,7750,7750,7750,0
20240702,163800,20632670,7750,7750,7750,7750,0
20240702,163700,20632670,7750,7750,7750,7750,0
20240702,163600,20632670,7750,7750,7750,7750,0
20240702,163500,20632670,7750,7750,7750,7750,0
20240702,163400,20632670,7750,7750,7750,7750,0
20240702,163300,20632670,7750,7750,7750,7750,0
20240702,163200,20632670,7750,7750,7750,7750,0
20240702,163100,20632670,7750,7750,7750,7750,0
20240702,163000,20632670,7750,7750,7750,7750,0
20240702,162900,20632670,7750,7750,7750,7750,0
20240702,162800,20632670,7750,7750,7750,7750,0
20240702,162700,20632670,7750,7750,7750,7750,0
20240702,162600,20632670,7750,7750,7750,7750,0
20240702,162500,20632670,7750,7750,7750,7750,0
20240702,162400,20632670,7750,7750,7750,7750,0
20240702,162300,20632670,7750,7750,7750,7750,0
20240702,162200,20632670,7750,7750,7750,7750,0
20240702,162100,20632670,7750,7750,7750,7750,0
20240702,162000,20632670,7750,7750,7750,7750,315
20240702,161900,20632670,7750,7750,7750,7750,0
20240702,161800,20632670,7750,7750,7750,7750,0
20240702,161700,20632670,7750,7750,7750,7750,0
20240702,161600,20632670,7750,7750,7750,7750,0
20240702,161500,20632670,7750,7750,7750,7750,0
20240702,161400,20632670,7750,7750,7750,7750,0
20240702,161300,20632670,7750,7750,7750,7750,0
20240702,161200,20632670,7750,7750,7750,7750,0
20240702,161100,20632670,7750,7750,7750,7750,0
20240702,161000,20632670,7750,7750,7750,7750,0
20240702,160900,20632670,7750,7750,7750,7750,0
20240702,160800,20632670,7750,7750,7750,7750,0
20240702,160700,20632670,7750,7750,7750,7750,0
20240702,160600,20632670,7750,7750,7750,7750,0
20240702,160500,20632670,7750,7750,7750,7750,0
20240702,160400,20632670,7750,7750,7750,7750,0
20240702,160300,20632670,7750,7750,7750,7750,0
20240702,160200,20632670,7750,7750,7750,7750,0
20240702,160100,20632670,7750,7750,7750,7750,0
20240702,160000,20632670,7750,7750,7750,7750,0
20240702,155900,20632670,7750,7750,7750,7750,0
20240702,155800,20632670,7750,7750,7750,7750,0
20240702,155700,20632670,7750,7750,7750,7750,0
20240702,155600,20632670,7750,7750,7750,7750,0
20240702,155500,20632670,7750,7750,7750,7750,0
20240702,155400,20632670,7750,7750,7750,7750,0
20240702,155300,20632670,7750,7750,7750,7750,0
20240702,155200,20632670,7750,7750,7750,7750,0
20240702,155100,20632670,7750,7750,7750,7750,0
20240702,155000,20632670,7750,7750,7750,7750,315
20240702,154900,20632670,7750,7750,7750,7750,0
20240702,154800,20632670,7750,7750,7750,7750,0
20240702,154700,20632670,7750,7750,7750,7750,0
20240702,154600,20632670,7750,7750,7750,7750,0
20240702,154500,20632670,7750,7750,7750,7750,0
20240702,154400,20632670,7750,7750,7750,7750,0
20240702,154300,20632670,7750,7750,7750,7750,0
20240702,154200,20632670,7750,7750,7750,7750,0
20240702,154100,20632670,7750,7750,7750,7750,0
20240702,154000,20632670,7750,7750,7750,7750,0
20240702,153900,20632670,7750,7750,7750,7750,0
20240702,153800,20632670,7750,7750,7750,7750,0
20240702,153700,20632670,7750,7750,7750,7750,0
20240702,153600,20632670,7750,7750,7750,7750,0
20240702,153500,20632670,7750,7750,7750,7750,0
20240702,153400,20632670,7750,7750,7750,7750,0
20240702,153300,20632670,7750,7750,7750,7750,0
20240702,153200,20632670,7750,7750,7750,7750,0
20240702,153100,20632670,7750,7750,7750,7750,0
20240702,153000,20632670,7750,7750,7750,7750,315
20240702,152900,18191420,7720,7720,7720,7720,0
20240702,152800,18191420,7720,7720,7720,7720,0
20240702,152700,18191420,7720,7720,7720,7720,0
20240702,152600,18191420,7720,7720,7720,7720,0
20240702,152500,18191420,7720,7720,7720,7720,0
20240702,152400,18191420,7720,7720,7720,7720,0
20240702,152300,18191420,7720,7720,7720,7720,0
20240702,152200,18191420,7720,7720,7720,7720,0
20240702,152100,18191420,7720,7720,7720,7720,0
20240702,152000,18191420,7720,7720,7720,7720,0
20240702,151900,18191420,7720,7720,7720,7720,1
20240702,151800,18183700,7660,7660,7660,7660,0
20240702,151700,18183700,7660,7660,7660,7660,0
20240702,151600,18183700,7660,7660,7660,7660,19
20240702,151500,18038160,7660,7660,7660,7660,55
20240702,151400,17616860,7730,7730,7730,7730,0
20240702,151300,17616860,7730,7730,7730,7730,0
20240702,151200,17616860,7730,7730,7730,7730,0
20240702,151100,17616860,7730,7730,7730,7730,0
20240702,151000,17616860,7730,7730,7730,7730,0
20240702,150900,17616860,7730,7730,7730,7730,0
20240702,150800,17616860,7730,7730,7730,7730,0
20240702,150700,17616860,7730,7730,7730,7730,1
20240702,150600,17609130,7660,7660,7660,7660,0
20240702,150500,17609130,7660,7660,7660,7660,0
20240702,150400,17609130,7660,7680,7680,7660,140
20240702,150300,16535790,7710,7710,7710,7710,0
20240702,150200,16535790,7710,7710,7710,7710,0
20240702,150100,16535790,7710,7710,7710,7710,0
20240702,150000,16535790,7710,7710,7710,7710,0
20240702,145900,16535790,7710,7710,7710,7710,0
20240702,145800,16535790,7710,7710,7710,7710,0
20240702,145700,16535790,7710,7710,7710,7710,0
20240702,145600,16535790,7710,7710,7710,7710,0
20240702,145500,16535790,7710,7710,7710,7710,0
20240702,145400,16535790,7710,7710,7710,7710,0
20240702,145300,16535790,7710,7710,7710,7710,0
20240702,145200,16535790,7710,7710,7710,7710,0
20240702,145100,16535790,7710,7710,7710,7710,0
20240702,145000,16535790,7710,7710,7710,7710,0
20240702,144900,16535790,7710,7710,7710,7710,0
20240702,144800,16535790,7710,7710,7710,7710,0
20240702,144700,16535790,7710,7710,7710,7710,130
20240702,144600,15533490,7680,7680,7680,7680,0
20240702,144500,15533490,7680,7680,7680,7680,0
20240702,144400,15533490,7680,7680,7680,7680,2
20240702,144300,15518130,7730,7730,7730,7730,0
20240702,144200,15518130,7730,7730,7730,7730,2
20240702,144100,15502670,7670,7670,7670,7670,0
20240702,144000,15502670,7670,7670,7670,7670,0
20240702,143900,15502670,7670,7670,7670,7670,0
20240702,143800,15502670,7670,7670,7670,7670,0
20240702,143700,15502670,7670,7670,7670,7670,0
20240702,143600,15502670,7670,7670,7670,7670,0
20240702,143500,15502670,7670,7670,7670,7670,0
20240702,143400,15502670,7670,7670,7670,7670,0
20240702,143300,15502670,7670,7670,7670,7670,0
20240702,143200,15502670,7670,7670,7670,7670,0
20240702,143100,15502670,7670,7670,7670,7670,0
20240702,143000,15502670,7670,7670,7670,7670,0
20240702,142900,15502670,7670,7670,7670,7670,0
20240702,142800,15502670,7670,7670,7670,7670,0
20240702,142700,15502670,7670,7670,7670,7670,0
20240702,142600,15502670,7670,7670,7670,7670,0
20240702,142500,15502670,7670,7670,7670,7670,0
20240702,142400,15502670,7670,7670,7670,7670,0
20240702,142300,15502670,7670,7670,7670,7670,0
20240702,142200,15502670,7670,7670,7670,7670,0
20240702,142100,15502670,7670,7670,7670,7670,0
20240702,142000,15502670,7670,7670,7670,7670,0
20240702,141900,15502670,7670,7670,7670,7670,0
20240702,141800,15502670,7670,7670,7670,7670,1
20240702,141700,15495000,7670,7670,7670,7670,0
20240702,141600,15495000,7670,7670,7670,7670,0
20240702,141500,15495000,7670,7670,7670,7670,0
20240702,141400,15495000,7670,7670,7670,7670,50
20240702,141300,15111500,7670,7670,7670,7670,0
20240702,141200,15111500,7670,7670,7670,7670,120
20240702,141100,14191100,7730,7730,7730,7730,0
20240702,141000,14191100,7730,7730,7730,7730,0
20240702,140900,14191100,7730,7730,7730,7730,0
20240702,140800,14191100,7730,7730,7730,7730,0
20240702,140700,14191100,7730,7730,7730,7730,0
20240702,140600,14191100,7730,7730,7730,7730,0
20240702,140500,14191100,7730,7730,7730,7730,0
20240702,140400,14191100,7730,7730,7730,7730,0
20240702,140300,14191100,7730,7730,7730,7730,0
20240702,140200,14191100,7730,7730,7730,7730,0
20240702,140100,14191100,7730,7730,7730,7730,0
20240702,140000,14191100,7730,7730,7730,7730,0
20240702,135900,14191100,7730,7730,7730,7730,0
20240702,135800,14191100,7730,7730,7730,7730,0
20240702,135700,14191100,7730,7730,7730,7730,0
20240702,135600,14191100,7730,7730,7730,7730,0
20240702,135500,14191100,7730,7730,7730,7730,0
20240702,135400,14191100,7730,7730,7730,7730,0
20240702,135300,14191100,7730,7730,7730,7730,0
20240702,135200,14191100,7730,7730,7730,7730,0
20240702,135100,14191100,7730,7730,7730,7730,0
20240702,135000,14191100,7730,7730,7730,7730,0
20240702,134900,14191100,7730,7730,7730,7730,0
20240702,134800,14191100,7730,7730,7730,7730,0
20240702,134700,14191100,7730,7730,7730,7730,0
20240702,134600,14191100,7730,7730,7730,7730,0
20240702,134500,14191100,7730,7730,7730,7730,0
20240702,134400,14191100,7730,7730,7730,7730,0
20240702,134300,14191100,7730,7730,7730,7730,0
20240702,134200,14191100,7730,7730,7730,7730,0
20240702,134100,14191100,7730,7730,7730,7730,0
20240702,134000,14191100,7730,7730,7730,7730,0
20240702,133900,14191100,7730,7730,7730,7730,0
20240702,133800,14191100,7730,7730,7730,7730,1
20240702,133700,14183370,7670,7670,7670,7670,0
20240702,133600,14183370,7670,7670,7670,7670,0
20240702,133500,14183370,7670,7670,7670,7670,0
20240702,133400,14183370,7670,7670,7670,7670,0
20240702,133300,14183370,7670,7670,7670,7670,0
20240702,133200,14183370,7670,7670,7670,7670,0
20240702,133100,14183370,7670,7670,7670,7670,0
20240702,133000,14183370,7670,7670,7670,7670,1
20240702,132900,14175700,7730,7730,7730,7730,0
20240702,132800,14175700,7730,7730,7730,7730,0
20240702,132700,14175700,7730,7730,7730,7730,0
20240702,132600,14175700,7730,7730,7730,7730,0
20240702,132500,14175700,7730,7730,7730,7730,0
20240702,132400,14175700,7730,7730,7730,7730,0
20240702,132300,14175700,7730,7730,7730,7730,0
20240702,132200,14175700,7730,7730,7730,7730,0
20240702,132100,14175700,7730,7730,7730,7730,0
20240702,132000,14175700,7730,7730,7730,7730,0
20240702,131900,14175700,7730,7730,7730,7730,0
20240702,131800,14175700,7730,7730,7730,7730,0
20240702,131700,14175700,7730,7730,7730,7730,0
20240702,131600,14175700,7730,7730,7730,7730,0
20240702,131500,14175700,7730,7730,7730,7730,0
20240702,131400,14175700,7730,7730,7730,7730,0
20240702,131300,14175700,7730,7730,7730,7730,0
20240702,131200,14175700,7730,7730,7730,7730,1
20240702,131100,14167970,7680,7680,7680,7680,0
20240702,131000,14167970,7680,7680,7680,7680,0
20240702,130900,14167970,7680,7680,7680,7680,0
20240702,130800,14167970,7680,7680,7680,7680,0
20240702,130700,14167970,7680,7680,7680,7680,0
20240702,130600,14167970,7680,7680,7680,7680,0
20240702,130500,14167970,7680,7680,7680,7680,15
20240702,130400,14052770,7680,7680,7680,7680,0
20240702,130300,14052770,7680,7680,7680,7680,0
20240702,130200,14052770,7680,7680,7680,7680,1
20240702,130100,14045090,7670,7670,7670,7670,0
20240702,130000,14045090,7670,7670,7670,7670,0
20240702,125900,14045090,7670,7670,7670,7670,0
20240702,125800,14045090,7670,7670,7670,7670,0
20240702,125700,14045090,7670,7670,7670,7670,0
20240702,125600,14045090,7670,7670,7670,7670,0
20240702,125500,14045090,7670,7670,7670,7670,0
20240702,125400,14045090,7670,7670,7670,7670,0
20240702,125300,14045090,7670,7670,7670,7670,0
20240702,125200,14045090,7670,7670,7670,7670,0
20240702,125100,14045090,7670,7670,7670,7670,0
20240702,125000,14045090,7670,7670,7670,7670,0
20240702,124900,14045090,7670,7670,7670,7670,0
20240702,124800,14045090,7670,7670,7670,7670,0
20240702,124700,14045090,7670,7670,7670,7670,0
20240702,124600,14045090,7670,7670,7670,7670,0
20240702,124500,14045090,7670,7670,7670,7670,150
20240702,124400,12894590,7680,7680,7680,7680,50
20240702,124300,12510590,7680,7680,7680,7680,0
20240702,124200,12510590,7680,7680,7680,7680,0
20240702,124100,12510590,7680,7690,7690,7680,108
20240702,124000,11681130,7690,7700,7700,7690,38
20240702,123900,11388870,7750,7750,7750,7750,0
20240702,123800,11388870,7750,7750,7750,7750,0
20240702,123700,11388870,7750,7750,7750,7750,0
20240702,123600,11388870,7750,7750,7750,7750,0
20240702,123500,11388870,7750,7750,7750,7750,0
20240702,123400,11388870,7750,7750,7750,7750,0
20240702,123300,11388870,7750,7750,7750,7750,0
20240702,123200,11388870,7750,7750,7750,7750,0
20240702,123100,11388870,7750,7750,7750,7750,0
20240702,123000,11388870,7750,7750,7750,7750,0
20240702,122900,11388870,7750,7750,7750,7750,0
20240702,122800,11388870,7750,7750,7750,7750,0
20240702,122700,11388870,7750,7750,7750,7750,0
20240702,122600,11388870,7750,7750,7750,7750,0
20240702,122500,11388870,7750,7750,7750,7750,0
20240702,122400,11388870,7750,7750,7750,7750,0
20240702,122300,11388870,7750,7750,7750,7750,0
20240702,122200,11388870,7750,7750,7750,7750,0
20240702,122100,11388870,7750,7750,7750,7750,0
20240702,122000,11388870,7750,7750,7750,7750,0
20240702,121900,11388870,7750,7750,7750,7750,0
20240702,121800,11388870,7750,7750,7750,7750,0
20240702,121700,11388870,7750,7750,7750,7750,0
20240702,121600,11388870,7750,7750,7750,7750,0
20240702,121500,11388870,7750,7750,7750,7750,0
20240702,121400,11388870,7750,7750,7750,7750,0
20240702,121300,11388870,7750,7750,7750,7750,0
20240702,121200,11388870,7750,7750,7750,7750,0
20240702,121100,11388870,7750,7750,7750,7750,0
20240702,121000,11388870,7750,7750,7750,7750,0
20240702,120900,11388870,7750,7750,7750,7750,0
20240702,120800,11388870,7750,7750,7750,7750,0
20240702,120700,11388870,7750,7750,7750,7750,0
20240702,120600,11388870,7750,7750,7750,7750,0
20240702,120500,11388870,7750,7750,7750,7750,0
20240702,120400,11388870,7750,7750,7750,7750,0
20240702,120300,11388870,7750,7750,7750,7750,0
20240702,120200,11388870,7750,7750,7750,7750,0
20240702,120100,11388870,7750,7750,7750,7750,0
20240702,120000,11388870,7750,7750,7750,7750,0
20240702,115900,11388870,7750,7750,7750,7750,0
20240702,115800,11388870,7750,7750,7750,7750,0
20240702,115700,11388870,7750,7750,7750,7750,0
20240702,115600,11388870,7750,7750,7750,7750,0
20240702,115500,11388870,7750,7750,7750,7750,0
20240702,115400,11388870,7750,7750,7750,7750,0
20240702,115300,11388870,7750,7750,7750,7750,0
20240702,115200,11388870,7750,7750,7750,7750,0
20240702,115100,11388870,7750,7750,7750,7750,0
20240702,115000,11388870,7750,7750,7750,7750,0
20240702,114900,11388870,7750,7750,7750,7750,0
20240702,114800,11388870,7750,7750,7750,7750,0
20240702,114700,11388870,7750,7750,7750,7750,0
20240702,114600,11388870,7750,7750,7750,7750,0
20240702,114500,11388870,7750,7750,7750,7750,0
20240702,114400,11388870,7750,7750,7750,7750,0
20240702,114300,11388870,7750,7750,7750,7750,0
20240702,114200,11388870,7750,7750,7750,7750,0
20240702,114100,11388870,7750,7750,7750,7750,0
20240702,114000,11388870,7750,7750,7750,7750,0
20240702,113900,11388870,7750,7750,7750,7750,0
20240702,113800,11388870,7750,7750,7750,7750,0
20240702,113700,11388870,7750,7750,7750,7750,0
20240702,113600,11388870,7750,7750,7750,7750,0
20240702,113500,11388870,7750,7750,7750,7750,0
20240702,113400,11388870,7750,7750,7750,7750,0
20240702,113300,11388870,7750,7750,7750,7750,0
20240702,113200,11388870,7750,7750,7750,7750,0
20240702,113100,11388870,7750,7750,7750,7750,0
20240702,113000,11388870,7750,7750,7750,7750,0
20240702,112900,11388870,7750,7750,7750,7750,0
20240702,112800,11388870,7750,7750,7750,7750,0
20240702,112700,11388870,7750,7750,7750,7750,20
20240702,112600,11233870,7750,7750,7750,7750,0
20240702,112500,11233870,7750,7750,7750,7750,0
20240702,112400,11233870,7750,7750,7750,7750,0
20240702,112300,11233870,7750,7750,7750,7750,0
20240702,112200,11233870,7750,7750,7750,7750,0
20240702,112100,11233870,7750,7750,7750,7750,0
20240702,112000,11233870,7750,7750,7750,7750,0
20240702,111900,11233870,7750,7750,7750,7750,0
20240702,111800,11233870,7750,7750,7750,7750,0
20240702,111700,11233870,7750,7750,7750,7750,0
20240702,111600,11233870,7750,7750,7750,7750,0
20240702,111500,11233870,7750,7750,7750,7750,0
20240702,111400,11233870,7750,7750,7750,7750,0
20240702,111300,11233870,7750,7750,7750,7750,0
20240702,111200,11233870,7750,7750,7750,7750,0
20240702,111100,11233870,7750,7750,7750,7750,25
20240702,111000,11040120,7760,7760,7760,7760,0
20240702,110900,11040120,7760,7760,7760,7760,0
20240702,110800,11040120,7760,7760,7760,7760,0
20240702,110700,11040120,7760,7760,7760,7760,0
20240702,110600,11040120,7760,7760,7760,7760,0
20240702,110500,11040120,7760,7760,7760,7760,0
20240702,110400,11040120,7760,7760,7760,7760,0
20240702,110300,11040120,7760,7760,7760,7760,0
20240702,110200,11040120,7760,7760,7760,7760,0
20240702,110100,11040120,7760,7760,7760,7760,0
20240702,110000,11040120,7760,7760,7760,7760,0
20240702,105900,11040120,7760,7760,7760,7760,0
20240702,105800,11040120,7760,7760,7760,7760,1
20240702,105700,11032360,7690,7690,7690,7690,0
20240702,105600,11032360,7690,7690,7690,7690,0
20240702,105500,11032360,7690,7690,7690,7690,0
20240702,105400,11032360,7690,7690,7690,7690,0
20240702,105300,11032360,7690,7680,7690,7680,265
20240702,105200,8995560,7680,7680,7680,7680,0
20240702,105100,8995560,7680,7680,7680,7680,0
20240702,105000,8995560,7680,7680,7680,7680,0
20240702,104900,8995560,7680,7680,7680,7680,0
20240702,104800,8995560,7680,7680,7680,7680,0
20240702,104700,8995560,7680,7680,7680,7680,0
20240702,104600,8995560,7680,7680,7680,7680,0
20240702,104500,8995560,7680,7680,7680,7680,0
20240702,104400,8995560,7680,7680,7680,7680,0
20240702,104300,8995560,7680,7680,7680,7680,0
20240702,104200,8995560,7680,7680,7680,7680,2
20240702,104100,8980200,7680,7680,7680,7680,0
20240702,104000,8980200,7680,7680,7680,7680,0
20240702,103900,8980200,7680,7680,7680,7680,0
20240702,103800,8980200,7680,7680,7680,7680,0
20240702,103700,8980200,7680,7680,7680,7680,1
20240702,103600,8972520,7680,7680,7680,7680,0
20240702,103500,8972520,7680,7680,7680,7680,0
20240702,103400,8972520,7680,7680,7680,7680,0
20240702,103300,8972520,7680,7680,7680,7680,0
20240702,103200,8972520,7680,7680,7680,7680,0
20240702,103100,8972520,7680,7680,7680,7680,0
20240702,103000,8972520,7680,7680,7680,7680,0
20240702,102900,8972520,7680,7680,7680,7680,0
20240702,102800,8972520,7680,7680,7680,7680,0
20240702,102700,8972520,7680,7680,7680,7680,0
20240702,102600,8972520,7680,7680,7680,7680,0
20240702,102500,8972520,7680,7680,7680,7680,0
20240702,102400,8972520,7680,7680,7680,7680,0
20240702,102300,8972520,7680,7680,7680,7680,0
20240702,102200,8972520,7680,7680,7680,7680,0
20240702,102100,8972520,7680,7680,7680,7680,0
20240702,102000,8972520,7680,7680,7680,7680,0
20240702,101900,8972520,7680,7670,7680,7670,596
20240702,101800,4401190,7670,7670,7670,7670,0
20240702,101700,4401190,7670,7670,7670,7670,0
20240702,101600,4401190,7670,7670,7670,7670,10
20240702,101500,4324490,7670,7670,7670,7670,5
20240702,101400,4286140,7670,7670,7670,7670,0
20240702,101300,4286140,7670,7670,7670,7670,0
20240702,101200,4286140,7670,7670,7670,7670,20
20240702,101100,4132740,7680,7680,7680,7680,0
20240702,101000,4132740,7680,7680,7680,7680,3
20240702,100900,4109700,7680,7680,7680,7680,10
20240702,100800,4032900,7680,7680,7680,7680,0
20240702,100700,4032900,7680,7680,7680,7680,0
20240702,100600,4032900,7680,7680,7680,7680,1
20240702,100500,4025220,7660,7670,7670,7660,148
20240702,100400,2890900,7680,7680,7680,7680,0
20240702,100300,2890900,7680,7680,7680,7680,27
20240702,100200,2683540,7680,7680,7680,7680,16
20240702,100100,2560660,7690,7690,7690,7690,13
20240702,100000,2460690,7690,7690,7690,7690,1
20240702,095900,2453000,7690,7690,7690,7690,0
20240702,095800,2453000,7690,7690,7690,7690,0
20240702,095700,2453000,7690,7690,7690,7690,0
20240702,095600,2453000,7690,7690,7690,7690,0
20240702,095500,2453000,7690,7690,7690,7690,1
20240702,095400,2445310,7690,7690,7690,7690,0
20240702,095300,2445310,7690,7690,7690,7690,0
20240702,095200,2445310,7690,7690,7690,7690,0
20240702,095100,2445310,7690,7690,7690,7690,0
20240702,095000,2445310,7690,7690,7690,7690,0
20240702,094900,2445310,7690,7690,7690,7690,0
20240702,094800,2445310,7690,7690,7690,7690,0
20240702,094700,2445310,7690,7690,7690,7690,0
20240702,094600,2445310,7690,7690,7690,7690,0
20240702,094500,2445310,7690,7690,7690,7690,20
20240702,094400,2291510,7690,7690,7690,7690,0
20240702,094300,2291510,7690,7690,7690,7690,5
20240702,094200,2253060,7680,7680,7680,7680,0
20240702,094100,2253060,7680,7680,7680,7680,100
20240702,094000,1485060,7690,7690,7690,7690,0
20240702,093900,1485060,7690,7690,7690,7690,0
20240702,093800,1485060,7690,7690,7690,7690,0
20240702,093700,1485060,7690,7690,7690,7690,16
20240702,093600,1362020,7690,7690,7690,7690,14
20240702,093500,1254360,7690,7690,7690,7690,30
20240702,093400,1023660,7690,7690,7690,7690,0
20240702,093300,1023660,7690,7690,7690,7680,70
20240702,093200,485420,7750,7750,7750,7750,0
20240702,093100,485420,7750,7750,7750,7750,1
20240702,093000,477670,7690,7690,7690,7690,0
20240702,092900,477670,7690,7690,7690,7690,0
20240702,092800,477670,7690,7690,7690,7690,0
20240702,092700,477670,7690,7690,7690,7690,0
20240702,092600,477670,7690,7690,7690,7690,0
20240702,092500,477670,7690,7690,7690,7690,0
20240702,092400,477670,7690,7690,7690,7690,0
20240702,092300,477670,7690,7690,7690,7690,0
20240702,092200,477670,7690,7690,7690,7690,0
20240702,092100,477670,7690,7690,7690,7690,0
20240702,092000,477670,7690,7690,7690,7690,0
20240702,091900,477670,7690,7690,7690,7690,0
20240702,091800,477670,7690,7690,7690,7690,0
20240702,091700,477670,7690,7690,7690,7690,0
20240702,091600,477670,7690,7690,7690,7690,18
20240702,091500,339250,7690,7690,7690,7690,0
20240702,091400,339250,7690,7690,7690,7690,0
20240702,091300,339250,7690,7690,7690,7690,22
20240702,091200,170070,7740,7740,7740,7740,0
20240702,091100,170070,7740,7740,7740,7740,0
20240702,091000,170070,7740,7740,7740,7740,0
20240702,090900,170070,7740,7740,7740,7740,0
20240702,090800,170070,7740,7740,7740,7740,0
20240702,090700,170070,7740,7740,7740,7740,1
20240702,090600,162330,7730,7730,7730,7730,0
20240702,090500,162330,7730,7730,7730,7730,0
20240702,090400,162330,7730,7730,7730,7730,0
20240702,090300,162330,7730,7730,7730,7730,4
20240702,090200,131410,7730,7730,7730,7730,0
20240702,090100,131410,7730,7730,7730,7730,0
20240702,090000,131410,7730,7730,7730,7730,17