KissMeData/084670/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,200200,11272990,9580,9580,9580,9580,4
20240701,200100,11272990,9580,9580,9580,9580,0
20240701,200000,11272990,9580,9580,9580,9580,0
20240701,195900,11272990,9580,9580,9580,9580,0
20240701,195800,11272990,9580,9580,9580,9580,0
20240701,195700,11272990,9580,9580,9580,9580,0
20240701,195600,11272990,9580,9580,9580,9580,0
20240701,195500,11272990,9580,9580,9580,9580,0
20240701,195400,11272990,9580,9580,9580,9580,0
20240701,195300,11272990,9580,9580,9580,9580,0
20240701,195200,11272990,9580,9580,9580,9580,0
20240701,195100,11272990,9580,9580,9580,9580,0
20240701,195000,11272990,9580,9580,9580,9580,0
20240701,194900,11272990,9580,9580,9580,9580,0
20240701,194800,11272990,9580,9580,9580,9580,0
20240701,194700,11272990,9580,9580,9580,9580,0
20240701,194600,11272990,9580,9580,9580,9580,0
20240701,194500,11272990,9580,9580,9580,9580,0
20240701,194400,11272990,9580,9580,9580,9580,0
20240701,194300,11272990,9580,9580,9580,9580,0
20240701,194200,11272990,9580,9580,9580,9580,0
20240701,194100,11272990,9580,9580,9580,9580,0
20240701,194000,11272990,9580,9580,9580,9580,0
20240701,193900,11272990,9580,9580,9580,9580,0
20240701,193800,11272990,9580,9580,9580,9580,0
20240701,193700,11272990,9580,9580,9580,9580,0
20240701,193600,11272990,9580,9580,9580,9580,0
20240701,193500,11272990,9580,9580,9580,9580,0
20240701,193400,11272990,9580,9580,9580,9580,0
20240701,193300,11272990,9580,9580,9580,9580,0
20240701,193200,11272990,9580,9580,9580,9580,4
20240701,193100,11272990,9580,9580,9580,9580,0
20240701,193000,11272990,9580,9580,9580,9580,0
20240701,192900,11272990,9580,9580,9580,9580,0
20240701,192800,11272990,9580,9580,9580,9580,0
20240701,192700,11272990,9580,9580,9580,9580,0
20240701,192600,11272990,9580,9580,9580,9580,0
20240701,192500,11272990,9580,9580,9580,9580,0
20240701,192400,11272990,9580,9580,9580,9580,0
20240701,192300,11272990,9580,9580,9580,9580,0
20240701,192200,11272990,9580,9580,9580,9580,0
20240701,192100,11272990,9580,9580,9580,9580,0
20240701,192000,11272990,9580,9580,9580,9580,0
20240701,191900,11272990,9580,9580,9580,9580,0
20240701,191800,11272990,9580,9580,9580,9580,0
20240701,191700,11272990,9580,9580,9580,9580,0
20240701,191600,11272990,9580,9580,9580,9580,0
20240701,191500,11272990,9580,9580,9580,9580,0
20240701,191400,11272990,9580,9580,9580,9580,0
20240701,191300,11272990,9580,9580,9580,9580,0
20240701,191200,11272990,9580,9580,9580,9580,0
20240701,191100,11272990,9580,9580,9580,9580,0
20240701,191000,11272990,9580,9580,9580,9580,0
20240701,190900,11272990,9580,9580,9580,9580,0
20240701,190800,11272990,9580,9580,9580,9580,0
20240701,190700,11272990,9580,9580,9580,9580,0
20240701,190600,11272990,9580,9580,9580,9580,0
20240701,190500,11272990,9580,9580,9580,9580,0
20240701,190400,11272990,9580,9580,9580,9580,0
20240701,190300,11272990,9580,9580,9580,9580,0
20240701,190200,11272990,9580,9580,9580,9580,4
20240701,190100,11272990,9580,9580,9580,9580,0
20240701,190000,11272990,9580,9580,9580,9580,0
20240701,185900,11272990,9580,9580,9580,9580,0
20240701,185800,11272990,9580,9580,9580,9580,0
20240701,185700,11272990,9580,9580,9580,9580,0
20240701,185600,11272990,9580,9580,9580,9580,0
20240701,185500,11272990,9580,9580,9580,9580,0
20240701,185400,11272990,9580,9580,9580,9580,0
20240701,185300,11272990,9580,9580,9580,9580,0
20240701,185200,11272990,9580,9580,9580,9580,0
20240701,185100,11272990,9580,9580,9580,9580,0
20240701,185000,11272990,9580,9580,9580,9580,0
20240701,184900,11272990,9580,9580,9580,9580,0
20240701,184800,11272990,9580,9580,9580,9580,0
20240701,184700,11272990,9580,9580,9580,9580,0
20240701,184600,11272990,9580,9580,9580,9580,0
20240701,184500,11272990,9580,9580,9580,9580,0
20240701,184400,11272990,9580,9580,9580,9580,0
20240701,184300,11272990,9580,9580,9580,9580,0
20240701,184200,11272990,9580,9580,9580,9580,0
20240701,184100,11272990,9580,9580,9580,9580,0
20240701,184000,11272990,9580,9580,9580,9580,0
20240701,183900,11272990,9580,9580,9580,9580,0
20240701,183800,11272990,9580,9580,9580,9580,0
20240701,183700,11272990,9580,9580,9580,9580,0
20240701,183600,11272990,9580,9580,9580,9580,0
20240701,183500,11272990,9580,9580,9580,9580,0
20240701,183400,11272990,9580,9580,9580,9580,0
20240701,183300,11272990,9580,9580,9580,9580,0
20240701,183200,11272990,9580,9580,9580,9580,4
20240701,183100,11272990,9580,9580,9580,9580,0
20240701,183000,11272990,9580,9580,9580,9580,0
20240701,182900,11272990,9580,9580,9580,9580,0
20240701,182800,11272990,9580,9580,9580,9580,0
20240701,182700,11272990,9580,9580,9580,9580,0
20240701,182600,11272990,9580,9580,9580,9580,0
20240701,182500,11272990,9580,9580,9580,9580,0
20240701,182400,11272990,9580,9580,9580,9580,0
20240701,182300,11272990,9580,9580,9580,9580,0
20240701,182200,11272990,9580,9580,9580,9580,0
20240701,182100,11272990,9580,9580,9580,9580,0
20240701,182000,11272990,9580,9580,9580,9580,0
20240701,181900,11272990,9580,9580,9580,9580,0
20240701,181800,11272990,9580,9580,9580,9580,0
20240701,181700,11272990,9580,9580,9580,9580,0
20240701,181600,11272990,9580,9580,9580,9580,0
20240701,181500,11272990,9580,9580,9580,9580,0
20240701,181400,11272990,9580,9580,9580,9580,0
20240701,181300,11272990,9580,9580,9580,9580,0
20240701,181200,11272990,9580,9580,9580,9580,0
20240701,181100,11272990,9580,9580,9580,9580,0
20240701,181000,11272990,9580,9580,9580,9580,0
20240701,180900,11272990,9580,9580,9580,9580,0
20240701,180800,11272990,9580,9580,9580,9580,0
20240701,180700,11272990,9580,9580,9580,9580,0
20240701,180600,11272990,9580,9580,9580,9580,0
20240701,180500,11272990,9580,9580,9580,9580,0
20240701,180400,11272990,9580,9580,9580,9580,0
20240701,180300,11272990,9580,9580,9580,9580,0
20240701,180200,11272990,9580,9580,9580,9580,4
20240701,180100,11272990,9580,9580,9580,9580,0
20240701,180000,11272990,9580,9580,9580,9580,0
20240701,175900,11272990,9580,9580,9580,9580,0
20240701,175800,11272990,9580,9580,9580,9580,0
20240701,175700,11272990,9580,9580,9580,9580,0
20240701,175600,11272990,9580,9580,9580,9580,0
20240701,175500,11272990,9580,9580,9580,9580,0
20240701,175400,11272990,9580,9580,9580,9580,0
20240701,175300,11272990,9580,9580,9580,9580,0
20240701,175200,11272990,9580,9580,9580,9580,0
20240701,175100,11272990,9580,9580,9580,9580,0
20240701,175000,11272990,9580,9580,9580,9580,0
20240701,174900,11272990,9580,9580,9580,9580,0
20240701,174800,11272990,9580,9580,9580,9580,0
20240701,174700,11272990,9580,9580,9580,9580,0
20240701,174600,11272990,9580,9580,9580,9580,0
20240701,174500,11272990,9580,9580,9580,9580,0
20240701,174400,11272990,9580,9580,9580,9580,0
20240701,174300,11272990,9580,9580,9580,9580,0
20240701,174200,11272990,9580,9580,9580,9580,0
20240701,174100,11272990,9580,9580,9580,9580,0
20240701,174000,11272990,9580,9580,9580,9580,0
20240701,173900,11272990,9580,9580,9580,9580,0
20240701,173800,11272990,9580,9580,9580,9580,0
20240701,173700,11272990,9580,9580,9580,9580,0
20240701,173600,11272990,9580,9580,9580,9580,0
20240701,173500,11272990,9580,9580,9580,9580,0
20240701,173400,11272990,9580,9580,9580,9580,0
20240701,173300,11272990,9580,9580,9580,9580,0
20240701,173200,11272990,9580,9580,9580,9580,4
20240701,173100,11272990,9580,9580,9580,9580,0
20240701,173000,11272990,9580,9580,9580,9580,0
20240701,172900,11272990,9580,9580,9580,9580,0
20240701,172800,11272990,9580,9580,9580,9580,0
20240701,172700,11272990,9580,9580,9580,9580,0
20240701,172600,11272990,9580,9580,9580,9580,0
20240701,172500,11272990,9580,9580,9580,9580,0
20240701,172400,11272990,9580,9580,9580,9580,0
20240701,172300,11272990,9580,9580,9580,9580,0
20240701,172200,11272990,9580,9580,9580,9580,0
20240701,172100,11272990,9580,9580,9580,9580,0
20240701,172000,11272990,9580,9580,9580,9580,0
20240701,171900,11272990,9580,9580,9580,9580,0
20240701,171800,11272990,9580,9580,9580,9580,0
20240701,171700,11272990,9580,9580,9580,9580,0
20240701,171600,11272990,9580,9580,9580,9580,0
20240701,171500,11272990,9580,9580,9580,9580,0
20240701,171400,11272990,9580,9580,9580,9580,0
20240701,171300,11272990,9580,9580,9580,9580,0
20240701,171200,11272990,9580,9580,9580,9580,0
20240701,171100,11272990,9580,9580,9580,9580,0
20240701,171000,11272990,9580,9580,9580,9580,0
20240701,170900,11272990,9580,9580,9580,9580,0
20240701,170800,11272990,9580,9580,9580,9580,0
20240701,170700,11272990,9580,9580,9580,9580,0
20240701,170600,11272990,9580,9580,9580,9580,0
20240701,170500,11272990,9580,9580,9580,9580,0
20240701,170400,11272990,9580,9580,9580,9580,0
20240701,170300,11272990,9580,9580,9580,9580,0
20240701,170200,11272990,9580,9580,9580,9580,4
20240701,170100,11272990,9580,9580,9580,9580,0
20240701,170000,11272990,9580,9580,9580,9580,0
20240701,165900,11272990,9580,9580,9580,9580,0
20240701,165800,11272990,9580,9580,9580,9580,0
20240701,165700,11272990,9580,9580,9580,9580,0
20240701,165600,11272990,9580,9580,9580,9580,0
20240701,165500,11272990,9580,9580,9580,9580,0
20240701,165400,11272990,9580,9580,9580,9580,0
20240701,165300,11272990,9580,9580,9580,9580,0
20240701,165200,11272990,9580,9580,9580,9580,0
20240701,165100,11272990,9580,9580,9580,9580,0
20240701,165000,11272990,9580,9580,9580,9580,0
20240701,164900,11272990,9580,9580,9580,9580,0
20240701,164800,11272990,9580,9580,9580,9580,0
20240701,164700,11272990,9580,9580,9580,9580,0
20240701,164600,11272990,9580,9580,9580,9580,0
20240701,164500,11272990,9580,9580,9580,9580,0
20240701,164400,11272990,9580,9580,9580,9580,0
20240701,164300,11272990,9580,9580,9580,9580,0
20240701,164200,11272990,9580,9580,9580,9580,0
20240701,164100,11272990,9580,9580,9580,9580,0
20240701,164000,11272990,9580,9580,9580,9580,0
20240701,163900,11272990,9580,9580,9580,9580,0
20240701,163800,11272990,9580,9580,9580,9580,0
20240701,163700,11272990,9580,9580,9580,9580,0
20240701,163600,11272990,9580,9580,9580,9580,0
20240701,163500,11272990,9580,9580,9580,9580,0
20240701,163400,11272990,9580,9580,9580,9580,0
20240701,163300,11272990,9580,9580,9580,9580,0
20240701,163200,11272990,9580,9580,9580,9580,4
20240701,163100,11272990,9580,9580,9580,9580,0
20240701,163000,11272990,9580,9580,9580,9580,0
20240701,162900,11272990,9580,9580,9580,9580,0
20240701,162800,11272990,9580,9580,9580,9580,0
20240701,162700,11272990,9580,9580,9580,9580,0
20240701,162600,11272990,9580,9580,9580,9580,0
20240701,162500,11272990,9580,9580,9580,9580,0
20240701,162400,11272990,9580,9580,9580,9580,0
20240701,162300,11272990,9580,9580,9580,9580,0
20240701,162200,11272990,9580,9580,9580,9580,0
20240701,162100,11272990,9580,9580,9580,9580,0
20240701,162000,11272990,9580,9580,9580,9580,0
20240701,161900,11272990,9580,9580,9580,9580,0
20240701,161800,11272990,9580,9580,9580,9580,0
20240701,161700,11272990,9580,9580,9580,9580,0
20240701,161600,11272990,9580,9580,9580,9580,0
20240701,161500,11272990,9580,9580,9580,9580,0
20240701,161400,11272990,9580,9580,9580,9580,0
20240701,161300,11272990,9580,9580,9580,9580,0
20240701,161200,11272990,9580,9580,9580,9580,0
20240701,161100,11272990,9580,9580,9580,9580,0
20240701,161000,11272990,9580,9580,9580,9580,0
20240701,160900,11272990,9580,9580,9580,9580,0
20240701,160800,11272990,9580,9580,9580,9580,0
20240701,160700,11272990,9580,9580,9580,9580,0
20240701,160600,11272990,9580,9580,9580,9580,0
20240701,160500,11272990,9580,9580,9580,9580,0
20240701,160400,11272990,9580,9580,9580,9580,0
20240701,160300,11272990,9580,9580,9580,9580,0
20240701,160200,11272990,9580,9580,9580,9580,4
20240701,160100,11272990,9580,9580,9580,9580,0
20240701,160000,11272990,9580,9580,9580,9580,0
20240701,155900,11272990,9580,9580,9580,9580,0
20240701,155800,11272990,9580,9580,9580,9580,0
20240701,155700,11272990,9580,9580,9580,9580,0
20240701,155600,11272990,9580,9580,9580,9580,0
20240701,155500,11272990,9580,9580,9580,9580,0
20240701,155400,11272990,9580,9580,9580,9580,0
20240701,155300,11272990,9580,9580,9580,9580,0
20240701,155200,11272990,9580,9580,9580,9580,0
20240701,155100,11272990,9580,9580,9580,9580,0
20240701,155000,11272990,9580,9580,9580,9580,0
20240701,154900,11272990,9580,9580,9580,9580,0
20240701,154800,11272990,9580,9580,9580,9580,0
20240701,154700,11272990,9580,9580,9580,9580,0
20240701,154600,11272990,9580,9580,9580,9580,0
20240701,154500,11272990,9580,9580,9580,9580,0
20240701,154400,11272990,9580,9580,9580,9580,0
20240701,154300,11272990,9580,9580,9580,9580,0
20240701,154200,11272990,9580,9580,9580,9580,0
20240701,154100,11272990,9580,9580,9580,9580,0
20240701,154000,11272990,9580,9580,9580,9580,0
20240701,153900,11272990,9580,9580,9580,9580,0
20240701,153800,11272990,9580,9580,9580,9580,0
20240701,153700,11272990,9580,9580,9580,9580,0
20240701,153600,11272990,9580,9580,9580,9580,0
20240701,153500,11272990,9580,9580,9580,9580,0
20240701,153400,11272990,9580,9580,9580,9580,0
20240701,153300,11272990,9580,9580,9580,9580,0
20240701,153200,11272990,9580,9580,9580,9580,4
20240701,153100,11272990,9580,9580,9580,9580,0
20240701,153000,11272990,9580,9580,9580,9580,4
20240701,152900,11234670,9580,9580,9580,9580,0
20240701,152800,11234670,9580,9580,9580,9580,0
20240701,152700,11234670,9580,9580,9580,9580,0
20240701,152600,11234670,9580,9580,9580,9580,0
20240701,152500,11234670,9580,9580,9580,9580,0
20240701,152400,11234670,9580,9580,9580,9580,0
20240701,152300,11234670,9580,9580,9580,9580,0
20240701,152200,11234670,9580,9580,9580,9580,0
20240701,152100,11234670,9580,9580,9580,9580,0
20240701,152000,11234670,9580,9580,9580,9580,0
20240701,151900,11234670,9580,9580,9580,9580,3
20240701,151800,11205930,9580,9590,9590,9580,7
20240701,151700,11138820,9590,9590,9590,9590,1
20240701,151600,11129230,9720,9720,9720,9720,1
20240701,151500,11119510,9690,9690,9690,9690,6
20240701,151400,11061370,9690,9690,9690,9690,0
20240701,151300,11061370,9690,9690,9690,9690,0
20240701,151200,11061370,9690,9690,9690,9690,24
20240701,151100,10828810,9710,9710,9710,9710,0
20240701,151000,10828810,9710,9710,9710,9710,1
20240701,150900,10819100,9710,9710,9710,9710,1
20240701,150800,10809390,9710,9710,9710,9710,0
20240701,150700,10809390,9710,9710,9710,9710,0
20240701,150600,10809390,9710,9710,9710,9710,0
20240701,150500,10809390,9710,9710,9710,9710,1
20240701,150400,10799680,9710,9710,9710,9710,0
20240701,150300,10799680,9710,9710,9710,9710,0
20240701,150200,10799680,9710,9710,9710,9710,0
20240701,150100,10799680,9710,9710,9710,9710,0
20240701,150000,10799680,9710,9710,9710,9710,0
20240701,145900,10799680,9710,9710,9710,9710,0
20240701,145800,10799680,9710,9710,9710,9710,0
20240701,145700,10799680,9710,9710,9710,9710,0
20240701,145600,10799680,9710,9710,9710,9710,0
20240701,145500,10799680,9710,9710,9710,9710,0
20240701,145400,10799680,9710,9710,9710,9710,0
20240701,145300,10799680,9710,9710,9710,9710,0
20240701,145200,10799680,9710,9710,9710,9710,0
20240701,145100,10799680,9710,9710,9710,9710,0
20240701,145000,10799680,9710,9710,9710,9710,0
20240701,144900,10799680,9710,9710,9710,9710,0
20240701,144800,10799680,9710,9710,9710,9710,0
20240701,144700,10799680,9710,9710,9710,9710,0
20240701,144600,10799680,9710,9710,9710,9710,1
20240701,144500,10789970,9710,9710,9710,9710,0
20240701,144400,10789970,9710,9710,9710,9710,0
20240701,144300,10789970,9710,9710,9710,9710,0
20240701,144200,10789970,9710,9710,9710,9710,0
20240701,144100,10789970,9710,9710,9710,9710,1
20240701,144000,10780260,9710,9710,9710,9710,0
20240701,143900,10780260,9710,9710,9710,9710,0
20240701,143800,10780260,9710,9710,9710,9710,0
20240701,143700,10780260,9710,9710,9710,9710,0
20240701,143600,10780260,9710,9700,9710,9700,10
20240701,143500,10683210,9710,9710,9710,9710,0
20240701,143400,10683210,9710,9710,9710,9710,0
20240701,143300,10683210,9710,9710,9710,9710,1
20240701,143200,10673500,9690,9690,9690,9690,0
20240701,143100,10673500,9690,9690,9690,9690,0
20240701,143000,10673500,9690,9690,9690,9690,0
20240701,142900,10673500,9690,9690,9690,9690,0
20240701,142800,10673500,9690,9690,9690,9690,0
20240701,142700,10673500,9690,9690,9690,9690,0
20240701,142600,10673500,9690,9690,9690,9690,0
20240701,142500,10673500,9690,9690,9690,9690,11
20240701,142400,10566910,9690,9690,9690,9690,0
20240701,142300,10566910,9690,9690,9690,9690,0
20240701,142200,10566910,9690,9690,9690,9690,0
20240701,142100,10566910,9690,9690,9690,9690,0
20240701,142000,10566910,9690,9690,9690,9690,0
20240701,141900,10566910,9690,9690,9690,9690,0
20240701,141800,10566910,9690,9690,9690,9690,0
20240701,141700,10566910,9690,9690,9690,9690,0
20240701,141600,10566910,9690,9690,9690,9690,0
20240701,141500,10566910,9690,9690,9690,9690,0
20240701,141400,10566910,9690,9690,9690,9690,0
20240701,141300,10566910,9690,9690,9690,9690,0
20240701,141200,10566910,9690,9690,9690,9690,0
20240701,141100,10566910,9690,9690,9690,9690,0
20240701,141000,10566910,9690,9690,9690,9690,0
20240701,140900,10566910,9690,9690,9690,9690,0
20240701,140800,10566910,9690,9690,9690,9690,0
20240701,140700,10566910,9690,9690,9690,9690,1
20240701,140600,10557220,9690,9690,9690,9690,0
20240701,140500,10557220,9690,9690,9690,9690,0
20240701,140400,10557220,9690,9690,9690,9690,0
20240701,140300,10557220,9690,9690,9690,9690,0
20240701,140200,10557220,9690,9690,9690,9690,0
20240701,140100,10557220,9690,9690,9690,9690,0
20240701,140000,10557220,9690,9690,9690,9690,2
20240701,135900,10537840,9690,9690,9690,9690,0
20240701,135800,10537840,9690,9690,9690,9690,0
20240701,135700,10537840,9690,9690,9690,9690,0
20240701,135600,10537840,9690,9690,9690,9690,0
20240701,135500,10537840,9690,9690,9690,9690,0
20240701,135400,10537840,9690,9690,9690,9690,0
20240701,135300,10537840,9690,9690,9690,9690,0
20240701,135200,10537840,9690,9690,9690,9690,0
20240701,135100,10537840,9690,9690,9690,9690,0
20240701,135000,10537840,9690,9690,9690,9690,0
20240701,134900,10537840,9690,9690,9690,9690,0
20240701,134800,10537840,9690,9690,9690,9690,0
20240701,134700,10537840,9690,9690,9690,9690,0
20240701,134600,10537840,9690,9690,9690,9690,0
20240701,134500,10537840,9690,9690,9690,9690,0
20240701,134400,10537840,9690,9690,9690,9690,0
20240701,134300,10537840,9690,9690,9690,9690,0
20240701,134200,10537840,9690,9690,9690,9690,0
20240701,134100,10537840,9690,9690,9690,9690,0
20240701,134000,10537840,9690,9690,9690,9690,0
20240701,133900,10537840,9690,9690,9690,9690,1
20240701,133800,10528150,9570,9570,9570,9570,0
20240701,133700,10528150,9570,9570,9570,9570,0
20240701,133600,10528150,9570,9570,9570,9570,84
20240701,133500,9724270,9560,9560,9560,9560,0
20240701,133400,9724270,9560,9560,9560,9560,0
20240701,133300,9724270,9560,9560,9560,9560,0
20240701,133200,9724270,9560,9560,9560,9560,0
20240701,133100,9724270,9560,9560,9560,9560,0
20240701,133000,9724270,9560,9560,9560,9560,0
20240701,132900,9724270,9560,9560,9560,9560,0
20240701,132800,9724270,9560,9560,9560,9560,0
20240701,132700,9724270,9560,9560,9560,9560,0
20240701,132600,9724270,9560,9560,9560,9560,0
20240701,132500,9724270,9560,9560,9560,9560,0
20240701,132400,9724270,9560,9560,9560,9560,0
20240701,132300,9724270,9560,9560,9560,9560,0
20240701,132200,9724270,9560,9560,9560,9560,0
20240701,132100,9724270,9560,9560,9560,9560,0
20240701,132000,9724270,9560,9560,9560,9560,0
20240701,131900,9724270,9560,9560,9560,9560,0
20240701,131800,9724270,9560,9560,9560,9560,0
20240701,131700,9724270,9560,9560,9560,9560,0
20240701,131600,9724270,9560,9560,9560,9560,0
20240701,131500,9724270,9560,9560,9560,9560,0
20240701,131400,9724270,9560,9560,9560,9560,0
20240701,131300,9724270,9560,9560,9560,9560,0
20240701,131200,9724270,9560,9590,9590,9560,20
20240701,131100,9532680,9730,9730,9730,9730,0
20240701,131000,9532680,9730,9730,9730,9730,0
20240701,130900,9532680,9730,9730,9730,9730,0
20240701,130800,9532680,9730,9730,9730,9730,0
20240701,130700,9532680,9730,9730,9730,9730,0
20240701,130600,9532680,9730,9730,9730,9730,0
20240701,130500,9532680,9730,9730,9730,9730,0
20240701,130400,9532680,9730,9730,9730,9730,0
20240701,130300,9532680,9730,9730,9730,9730,0
20240701,130200,9532680,9730,9730,9730,9730,0
20240701,130100,9532680,9730,9730,9730,9730,0
20240701,130000,9532680,9730,9730,9730,9730,0
20240701,125900,9532680,9730,9730,9730,9730,0
20240701,125800,9532680,9730,9730,9730,9730,1
20240701,125700,9522950,9640,9640,9640,9640,0
20240701,125600,9522950,9640,9610,9640,9610,69
20240701,125500,8858720,9600,9600,9600,9600,0
20240701,125400,8858720,9600,9600,9600,9600,0
20240701,125300,8858720,9600,9600,9600,9600,0
20240701,125200,8858720,9600,9600,9600,9600,0
20240701,125100,8858720,9600,9600,9600,9600,0
20240701,125000,8858720,9600,9600,9600,9600,0
20240701,124900,8858720,9600,9600,9600,9600,0
20240701,124800,8858720,9600,9600,9600,9600,0
20240701,124700,8858720,9600,9600,9600,9600,0
20240701,124600,8858720,9600,9600,9600,9600,0
20240701,124500,8858720,9600,9600,9600,9600,0
20240701,124400,8858720,9600,9600,9600,9600,0
20240701,124300,8858720,9600,9600,9600,9600,0
20240701,124200,8858720,9600,9600,9600,9600,0
20240701,124100,8858720,9600,9600,9600,9600,1
20240701,124000,8849120,9570,9570,9570,9570,0
20240701,123900,8849120,9570,9570,9570,9570,10
20240701,123800,8753420,9560,9560,9560,9560,0
20240701,123700,8753420,9560,9560,9560,9560,0
20240701,123600,8753420,9560,9560,9560,9560,0
20240701,123500,8753420,9560,9560,9560,9560,0
20240701,123400,8753420,9560,9560,9560,9560,0
20240701,123300,8753420,9560,9560,9560,9560,0
20240701,123200,8753420,9560,9560,9560,9560,0
20240701,123100,8753420,9560,9560,9560,9560,0
20240701,123000,8753420,9560,9560,9560,9560,0
20240701,122900,8753420,9560,9560,9560,9560,0
20240701,122800,8753420,9560,9610,9610,9560,44
20240701,122700,8332380,9620,9620,9620,9620,0
20240701,122600,8332380,9620,9620,9620,9620,0
20240701,122500,8332380,9620,9620,9620,9620,0
20240701,122400,8332380,9620,9620,9620,9620,1
20240701,122300,8322760,9620,9620,9620,9620,0
20240701,122200,8322760,9620,9620,9620,9620,10
20240701,122100,8226560,9620,9620,9620,9620,0
20240701,122000,8226560,9620,9620,9620,9620,0
20240701,121900,8226560,9620,9620,9620,9620,0
20240701,121800,8226560,9620,9620,9620,9620,0
20240701,121700,8226560,9620,9620,9620,9620,0
20240701,121600,8226560,9620,9620,9620,9620,0
20240701,121500,8226560,9620,9620,9620,9620,0
20240701,121400,8226560,9620,9620,9620,9620,0
20240701,121300,8226560,9620,9620,9620,9620,0
20240701,121200,8226560,9620,9620,9620,9620,0
20240701,121100,8226560,9620,9620,9620,9620,0
20240701,121000,8226560,9620,9620,9620,9620,0
20240701,120900,8226560,9620,9620,9620,9620,10
20240701,120800,8130360,9630,9630,9630,9630,0
20240701,120700,8130360,9630,9630,9630,9630,0
20240701,120600,8130360,9630,9630,9630,9630,0
20240701,120500,8130360,9630,9630,9630,9630,0
20240701,120400,8130360,9630,9630,9630,9630,0
20240701,120300,8130360,9630,9630,9630,9630,0
20240701,120200,8130360,9630,9630,9630,9630,0
20240701,120100,8130360,9630,9630,9630,9630,0
20240701,120000,8130360,9630,9630,9630,9630,0
20240701,115900,8130360,9630,9630,9630,9630,0
20240701,115800,8130360,9630,9630,9630,9630,0
20240701,115700,8130360,9630,9630,9630,9630,0
20240701,115600,8130360,9630,9630,9630,9630,0
20240701,115500,8130360,9630,9630,9630,9630,0
20240701,115400,8130360,9630,9630,9630,9630,0
20240701,115300,8130360,9630,9630,9630,9630,0
20240701,115200,8130360,9630,9630,9630,9630,0
20240701,115100,8130360,9630,9630,9630,9630,0
20240701,115000,8130360,9630,9630,9630,9630,0
20240701,114900,8130360,9630,9630,9630,9630,0
20240701,114800,8130360,9630,9630,9630,9630,0
20240701,114700,8130360,9630,9630,9630,9630,0
20240701,114600,8130360,9630,9630,9630,9630,0
20240701,114500,8130360,9630,9630,9630,9630,0
20240701,114400,8130360,9630,9630,9630,9630,0
20240701,114300,8130360,9630,9630,9630,9630,0
20240701,114200,8130360,9630,9630,9630,9630,0
20240701,114100,8130360,9630,9630,9670,9630,5
20240701,114000,8082130,9660,9660,9660,9660,0
20240701,113900,8082130,9660,9660,9660,9660,0
20240701,113800,8082130,9660,9660,9660,9660,0
20240701,113700,8082130,9660,9660,9660,9660,0
20240701,113600,8082130,9660,9660,9660,9660,0
20240701,113500,8082130,9660,9660,9660,9660,0
20240701,113400,8082130,9660,9660,9660,9630,8
20240701,113300,8004940,9630,9630,9660,9630,19
20240701,113200,7821700,9660,9630,9660,9630,17
20240701,113100,7657750,9660,9630,9660,9630,17
20240701,113000,7493770,9660,9650,9660,9630,21
20240701,112900,7291220,9630,9630,9660,9630,11
20240701,112800,7185140,9660,9660,9660,9660,0
20240701,112700,7185140,9660,9660,9660,9660,0
20240701,112600,7185140,9660,9660,9660,9660,0
20240701,112500,7185140,9660,9630,9660,9630,9
20240701,112400,7098350,9660,9630,9660,9630,14
20240701,112300,6963320,9660,9630,9660,9630,14
20240701,112200,6828290,9660,9630,9660,9630,8
20240701,112100,6751130,9660,9630,9660,9630,12
20240701,112000,6635400,9660,9630,9660,9630,4
20240701,111900,6596820,9660,9660,9660,9630,10
20240701,111800,6500340,9630,9630,9660,9630,3
20240701,111700,6471420,9660,9630,9660,9630,6
20240701,111600,6413550,9660,9660,9660,9660,1
20240701,111500,6403890,9630,9630,9670,9630,13
20240701,111400,6278520,9630,9630,9670,9630,7
20240701,111300,6210990,9720,9720,9720,9720,0
20240701,111200,6210990,9720,9720,9720,9720,0
20240701,111100,6210990,9720,9720,9720,9720,0
20240701,111000,6210990,9720,9720,9720,9720,0
20240701,110900,6210990,9720,9720,9720,9720,0
20240701,110800,6210990,9720,9720,9720,9720,0
20240701,110700,6210990,9720,9720,9720,9720,0
20240701,110600,6210990,9720,9720,9720,9720,0
20240701,110500,6210990,9720,9720,9720,9720,0
20240701,110400,6210990,9720,9720,9720,9720,0
20240701,110300,6210990,9720,9720,9720,9720,0
20240701,110200,6210990,9720,9720,9720,9720,0
20240701,110100,6210990,9720,9720,9720,9720,0
20240701,110000,6210990,9720,9720,9720,9720,0
20240701,105900,6210990,9720,9720,9720,9720,0
20240701,105800,6210990,9720,9720,9720,9720,0
20240701,105700,6210990,9720,9720,9720,9720,0
20240701,105600,6210990,9720,9720,9720,9720,0
20240701,105500,6210990,9720,9720,9720,9720,0
20240701,105400,6210990,9720,9720,9720,9720,0
20240701,105300,6210990,9720,9720,9720,9720,0
20240701,105200,6210990,9720,9720,9720,9720,0
20240701,105100,6210990,9720,9720,9720,9720,0
20240701,105000,6210990,9720,9720,9720,9720,0
20240701,104900,6210990,9720,9720,9720,9720,0
20240701,104800,6210990,9720,9720,9720,9720,0
20240701,104700,6210990,9720,9720,9720,9720,0
20240701,104600,6210990,9720,9720,9720,9720,0
20240701,104500,6210990,9720,9720,9720,9720,2
20240701,104400,6191550,9740,9740,9740,9740,0
20240701,104300,6191550,9740,9740,9740,9740,0
20240701,104200,6191550,9740,9740,9740,9740,0
20240701,104100,6191550,9740,9740,9740,9740,0
20240701,104000,6191550,9740,9740,9740,9740,0
20240701,103900,6191550,9740,9740,9740,9740,0
20240701,103800,6191550,9740,9740,9740,9740,0
20240701,103700,6191550,9740,9740,9740,9740,0
20240701,103600,6191550,9740,9740,9740,9740,0
20240701,103500,6191550,9740,9740,9740,9740,0
20240701,103400,6191550,9740,9740,9740,9740,0
20240701,103300,6191550,9740,9740,9740,9740,0
20240701,103200,6191550,9740,9740,9740,9740,0
20240701,103100,6191550,9740,9740,9740,9740,0
20240701,103000,6191550,9740,9740,9740,9740,0
20240701,102900,6191550,9740,9740,9740,9740,0
20240701,102800,6191550,9740,9740,9740,9740,0
20240701,102700,6191550,9740,9740,9740,9740,0
20240701,102600,6191550,9740,9740,9740,9740,0
20240701,102500,6191550,9740,9640,9740,9640,77
20240701,102400,5443260,9650,9650,9650,9650,78
20240701,102300,4690560,9650,9650,9650,9650,0
20240701,102200,4690560,9650,9650,9650,9650,78
20240701,102100,3937860,9650,9630,9650,9630,79
20240701,102000,3175530,9620,9620,9620,9620,0
20240701,101900,3175530,9620,9620,9620,9620,0
20240701,101800,3175530,9620,9620,9620,9620,0
20240701,101700,3175530,9620,9620,9620,9620,0
20240701,101600,3175530,9620,9630,9630,9620,16
20240701,101500,3021600,9650,9640,9650,9640,82
20240701,101400,2230330,9650,9640,9650,9640,89
20240701,101300,1371540,9640,9640,9640,9640,0
20240701,101200,1371540,9640,9650,9650,9640,90
20240701,101100,503050,9660,9660,9660,9660,0
20240701,101000,503050,9660,9660,9660,9660,0
20240701,100900,503050,9660,9660,9660,9660,0
20240701,100800,503050,9660,9660,9660,9660,0
20240701,100700,503050,9660,9660,9660,9660,0
20240701,100600,503050,9660,9660,9660,9660,0
20240701,100500,503050,9660,9660,9660,9660,0
20240701,100400,503050,9660,9660,9660,9660,0
20240701,100300,503050,9660,9660,9660,9660,0
20240701,100200,503050,9660,9660,9660,9660,0
20240701,100100,503050,9660,9660,9660,9660,0
20240701,100000,503050,9660,9660,9660,9660,0
20240701,095900,503050,9660,9660,9660,9660,0
20240701,095800,503050,9660,9660,9660,9660,0
20240701,095700,503050,9660,9660,9660,9660,0
20240701,095600,503050,9660,9660,9660,9660,0
20240701,095500,503050,9660,9660,9660,9660,10
20240701,095400,406450,9660,9660,9660,9660,0
20240701,095300,406450,9660,9660,9660,9660,0
20240701,095200,406450,9660,9670,9670,9660,26
20240701,095100,155080,9680,9680,9680,9680,0
20240701,095000,155080,9680,9680,9680,9680,0
20240701,094900,155080,9680,9680,9680,9680,0
20240701,094800,155080,9680,9680,9680,9680,0
20240701,094700,155080,9680,9680,9680,9680,1
20240701,094600,145400,9680,9680,9680,9680,0
20240701,094500,145400,9680,9680,9680,9680,0
20240701,094400,145400,9680,9680,9680,9680,0
20240701,094300,145400,9680,9680,9680,9680,4
20240701,094200,106680,9680,9690,9690,9680,4
20240701,094100,67930,9700,9700,9700,9700,0
20240701,094000,67930,9700,9700,9700,9700,0
20240701,093900,67930,9700,9700,9700,9700,1
20240701,093800,58230,9700,9700,9700,9700,0
20240701,093700,58230,9700,9700,9700,9700,0
20240701,093600,58230,9700,9700,9700,9700,2
20240701,093500,38830,9710,9710,9710,9710,0
20240701,093400,38830,9710,9710,9710,9710,0
20240701,093300,38830,9710,9710,9710,9710,0
20240701,093200,38830,9710,9710,9710,9710,0
20240701,093100,38830,9710,9710,9710,9710,0
20240701,093000,38830,9710,9710,9710,9710,1
20240701,092900,29120,9690,9690,9690,9690,0
20240701,092800,29120,9690,9690,9690,9690,0
20240701,092700,29120,9690,9690,9690,9690,0
20240701,092600,29120,9690,9690,9690,9690,0
20240701,092500,29120,9690,9690,9690,9690,0
20240701,092400,29120,9690,9690,9690,9690,0
20240701,092300,29120,9690,9690,9690,9690,0
20240701,092200,29120,9690,9690,9690,9690,0
20240701,092100,29120,9690,9690,9690,9690,0
20240701,092000,29120,9690,9690,9690,9690,0
20240701,091900,29120,9690,9690,9690,9690,0
20240701,091800,29120,9690,9690,9690,9690,0
20240701,091700,29120,9690,9690,9690,9690,0
20240701,091600,29120,9690,9690,9690,9690,0
20240701,091500,29120,9690,9690,9690,9690,0
20240701,091400,29120,9690,9690,9690,9690,0
20240701,091300,29120,9690,9690,9690,9690,0
20240701,091200,29120,9690,9690,9690,9690,0
20240701,091100,29120,9690,9690,9690,9690,0
20240701,091000,29120,9690,9690,9690,9690,0
20240701,090900,29120,9690,9690,9690,9690,0
20240701,090800,29120,9690,9690,9690,9690,0
20240701,090700,29120,9690,9690,9690,9690,1
20240701,090600,19430,9740,9740,9740,9740,0
20240701,090500,19430,9740,9740,9740,9740,0
20240701,090400,19430,9740,9740,9740,9740,0
20240701,090300,19430,9740,9740,9740,9740,0
20240701,090200,19430,9740,9740,9740,9740,0
20240701,090100,19430,9740,9740,9740,9740,1
20240701,090000,9690,9690,9690,9690,9690,1