KissMeData/040160/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,192700,63749780,3090,3090,3090,3090,618
20240702,192600,63749780,3090,3090,3090,3090,0
20240702,192500,63749780,3090,3090,3090,3090,0
20240702,192400,63749780,3090,3090,3090,3090,0
20240702,192300,63749780,3090,3090,3090,3090,0
20240702,192200,63749780,3090,3090,3090,3090,0
20240702,192100,63749780,3090,3090,3090,3090,0
20240702,192000,63749780,3090,3090,3090,3090,0
20240702,191900,63749780,3090,3090,3090,3090,0
20240702,191800,63749780,3090,3090,3090,3090,0
20240702,191700,63749780,3090,3090,3090,3090,0
20240702,191600,63749780,3090,3090,3090,3090,0
20240702,191500,63749780,3090,3090,3090,3090,0
20240702,191400,63749780,3090,3090,3090,3090,0
20240702,191300,63749780,3090,3090,3090,3090,0
20240702,191200,63749780,3090,3090,3090,3090,0
20240702,191100,63749780,3090,3090,3090,3090,0
20240702,191000,63749780,3090,3090,3090,3090,0
20240702,190900,63749780,3090,3090,3090,3090,0
20240702,190800,63749780,3090,3090,3090,3090,0
20240702,190700,63749780,3090,3090,3090,3090,0
20240702,190600,63749780,3090,3090,3090,3090,0
20240702,190500,63749780,3090,3090,3090,3090,0
20240702,190400,63749780,3090,3090,3090,3090,0
20240702,190300,63749780,3090,3090,3090,3090,0
20240702,190200,63749780,3090,3090,3090,3090,0
20240702,190100,63749780,3090,3090,3090,3090,0
20240702,190000,63749780,3090,3090,3090,3090,0
20240702,185900,63749780,3090,3090,3090,3090,0
20240702,185800,63749780,3090,3090,3090,3090,0
20240702,185700,63749780,3090,3090,3090,3090,618
20240702,185600,63749780,3090,3090,3090,3090,0
20240702,185500,63749780,3090,3090,3090,3090,0
20240702,185400,63749780,3090,3090,3090,3090,0
20240702,185300,63749780,3090,3090,3090,3090,0
20240702,185200,63749780,3090,3090,3090,3090,0
20240702,185100,63749780,3090,3090,3090,3090,0
20240702,185000,63749780,3090,3090,3090,3090,0
20240702,184900,63749780,3090,3090,3090,3090,0
20240702,184800,63749780,3090,3090,3090,3090,0
20240702,184700,63749780,3090,3090,3090,3090,0
20240702,184600,63749780,3090,3090,3090,3090,0
20240702,184500,63749780,3090,3090,3090,3090,0
20240702,184400,63749780,3090,3090,3090,3090,0
20240702,184300,63749780,3090,3090,3090,3090,0
20240702,184200,63749780,3090,3090,3090,3090,0
20240702,184100,63749780,3090,3090,3090,3090,0
20240702,184000,63749780,3090,3090,3090,3090,0
20240702,183900,63749780,3090,3090,3090,3090,0
20240702,183800,63749780,3090,3090,3090,3090,0
20240702,183700,63749780,3090,3090,3090,3090,0
20240702,183600,63749780,3090,3090,3090,3090,0
20240702,183500,63749780,3090,3090,3090,3090,0
20240702,183400,63749780,3090,3090,3090,3090,0
20240702,183300,63749780,3090,3090,3090,3090,0
20240702,183200,63749780,3090,3090,3090,3090,0
20240702,183100,63749780,3090,3090,3090,3090,0
20240702,183000,63749780,3090,3090,3090,3090,0
20240702,182900,63749780,3090,3090,3090,3090,0
20240702,182800,63749780,3090,3090,3090,3090,0
20240702,182700,63749780,3090,3090,3090,3090,618
20240702,182600,63749780,3090,3090,3090,3090,0
20240702,182500,63749780,3090,3090,3090,3090,0
20240702,182400,63749780,3090,3090,3090,3090,0
20240702,182300,63749780,3090,3090,3090,3090,0
20240702,182200,63749780,3090,3090,3090,3090,0
20240702,182100,63749780,3090,3090,3090,3090,0
20240702,182000,63749780,3090,3090,3090,3090,0
20240702,181900,63749780,3090,3090,3090,3090,0
20240702,181800,63749780,3090,3090,3090,3090,0
20240702,181700,63749780,3090,3090,3090,3090,0
20240702,181600,63749780,3090,3090,3090,3090,0
20240702,181500,63749780,3090,3090,3090,3090,0
20240702,181400,63749780,3090,3090,3090,3090,0
20240702,181300,63749780,3090,3090,3090,3090,0
20240702,181200,63749780,3090,3090,3090,3090,0
20240702,181100,63749780,3090,3090,3090,3090,0
20240702,181000,63749780,3090,3090,3090,3090,0
20240702,180900,63749780,3090,3090,3090,3090,0
20240702,180800,63749780,3090,3090,3090,3090,0
20240702,180700,63749780,3090,3090,3090,3090,0
20240702,180600,63749780,3090,3090,3090,3090,0
20240702,180500,63749780,3090,3090,3090,3090,0
20240702,180400,63749780,3090,3090,3090,3090,0
20240702,180300,63749780,3090,3090,3090,3090,0
20240702,180200,63749780,3090,3090,3090,3090,0
20240702,180100,63749780,3090,3090,3090,3090,0
20240702,180000,63749780,3090,3090,3090,3090,0
20240702,175900,63749780,3090,3090,3090,3090,0
20240702,175800,63749780,3090,3090,3090,3090,0
20240702,175700,63749780,3090,3090,3090,3090,618
20240702,175600,63749780,3090,3090,3090,3090,0
20240702,175500,63749780,3090,3090,3090,3090,0
20240702,175400,63749780,3090,3090,3090,3090,0
20240702,175300,63749780,3090,3090,3090,3090,0
20240702,175200,63749780,3090,3090,3090,3090,0
20240702,175100,63749780,3090,3090,3090,3090,0
20240702,175000,63749780,3090,3090,3090,3090,0
20240702,174900,63749780,3090,3090,3090,3090,0
20240702,174800,63749780,3090,3090,3090,3090,0
20240702,174700,63749780,3090,3090,3090,3090,0
20240702,174600,63749780,3090,3090,3090,3090,0
20240702,174500,63749780,3090,3090,3090,3090,0
20240702,174400,63749780,3090,3090,3090,3090,0
20240702,174300,63749780,3090,3090,3090,3090,0
20240702,174200,63749780,3090,3090,3090,3090,0
20240702,174100,63749780,3090,3090,3090,3090,0
20240702,174000,63749780,3090,3090,3090,3090,0
20240702,173900,63749780,3090,3090,3090,3090,0
20240702,173800,63749780,3090,3090,3090,3090,0
20240702,173700,63749780,3090,3090,3090,3090,0
20240702,173600,63749780,3090,3090,3090,3090,0
20240702,173500,63749780,3090,3090,3090,3090,0
20240702,173400,63749780,3090,3090,3090,3090,0
20240702,173300,63749780,3090,3090,3090,3090,0
20240702,173200,63749780,3090,3090,3090,3090,0
20240702,173100,63749780,3090,3090,3090,3090,0
20240702,173000,63749780,3090,3090,3090,3090,0
20240702,172900,63749780,3090,3090,3090,3090,0
20240702,172800,63749780,3090,3090,3090,3090,0
20240702,172700,63749780,3090,3090,3090,3090,618
20240702,172600,63749780,3090,3090,3090,3090,0
20240702,172500,63749780,3090,3090,3090,3090,0
20240702,172400,63749780,3090,3090,3090,3090,0
20240702,172300,63749780,3090,3090,3090,3090,0
20240702,172200,63749780,3090,3090,3090,3090,0
20240702,172100,63749780,3090,3090,3090,3090,0
20240702,172000,63749780,3090,3090,3090,3090,0
20240702,171900,63749780,3090,3090,3090,3090,0
20240702,171800,63749780,3090,3090,3090,3090,0
20240702,171700,63749780,3090,3090,3090,3090,0
20240702,171600,63749780,3090,3090,3090,3090,0
20240702,171500,63749780,3090,3090,3090,3090,0
20240702,171400,63749780,3090,3090,3090,3090,0
20240702,171300,63749780,3090,3090,3090,3090,0
20240702,171200,63749780,3090,3090,3090,3090,0
20240702,171100,63749780,3090,3090,3090,3090,0
20240702,171000,63749780,3090,3090,3090,3090,0
20240702,170900,63749780,3090,3090,3090,3090,0
20240702,170800,63749780,3090,3090,3090,3090,0
20240702,170700,63749780,3090,3090,3090,3090,0
20240702,170600,63749780,3090,3090,3090,3090,0
20240702,170500,63749780,3090,3090,3090,3090,0
20240702,170400,63749780,3090,3090,3090,3090,0
20240702,170300,63749780,3090,3090,3090,3090,0
20240702,170200,63749780,3090,3090,3090,3090,0
20240702,170100,63749780,3090,3090,3090,3090,0
20240702,170000,63749780,3090,3090,3090,3090,0
20240702,165900,63749780,3090,3090,3090,3090,0
20240702,165800,63749780,3090,3090,3090,3090,0
20240702,165700,63749780,3090,3090,3090,3090,618
20240702,165600,63749780,3090,3090,3090,3090,0
20240702,165500,63749780,3090,3090,3090,3090,0
20240702,165400,63749780,3090,3090,3090,3090,0
20240702,165300,63749780,3090,3090,3090,3090,0
20240702,165200,63749780,3090,3090,3090,3090,0
20240702,165100,63749780,3090,3090,3090,3090,0
20240702,165000,63749780,3090,3090,3090,3090,0
20240702,164900,63749780,3090,3090,3090,3090,0
20240702,164800,63749780,3090,3090,3090,3090,0
20240702,164700,63749780,3090,3090,3090,3090,0
20240702,164600,63749780,3090,3090,3090,3090,0
20240702,164500,63749780,3090,3090,3090,3090,0
20240702,164400,63749780,3090,3090,3090,3090,0
20240702,164300,63749780,3090,3090,3090,3090,0
20240702,164200,63749780,3090,3090,3090,3090,0
20240702,164100,63749780,3090,3090,3090,3090,0
20240702,164000,63749780,3090,3090,3090,3090,0
20240702,163900,63749780,3090,3090,3090,3090,0
20240702,163800,63749780,3090,3090,3090,3090,0
20240702,163700,63749780,3090,3090,3090,3090,0
20240702,163600,63749780,3090,3090,3090,3090,0
20240702,163500,63749780,3090,3090,3090,3090,0
20240702,163400,63749780,3090,3090,3090,3090,0
20240702,163300,63749780,3090,3090,3090,3090,0
20240702,163200,63749780,3090,3090,3090,3090,0
20240702,163100,63749780,3090,3090,3090,3090,0
20240702,163000,63749780,3090,3090,3090,3090,0
20240702,162900,63749780,3090,3090,3090,3090,0
20240702,162800,63749780,3090,3090,3090,3090,0
20240702,162700,63749780,3090,3090,3090,3090,618
20240702,162600,63749780,3090,3090,3090,3090,0
20240702,162500,63749780,3090,3090,3090,3090,0
20240702,162400,63749780,3090,3090,3090,3090,0
20240702,162300,63749780,3090,3090,3090,3090,0
20240702,162200,63749780,3090,3090,3090,3090,0
20240702,162100,63749780,3090,3090,3090,3090,0
20240702,162000,63749780,3090,3090,3090,3090,0
20240702,161900,63749780,3090,3090,3090,3090,0
20240702,161800,63749780,3090,3090,3090,3090,0
20240702,161700,63749780,3090,3090,3090,3090,0
20240702,161600,63749780,3090,3090,3090,3090,0
20240702,161500,63749780,3090,3090,3090,3090,0
20240702,161400,63749780,3090,3090,3090,3090,0
20240702,161300,63749780,3090,3090,3090,3090,0
20240702,161200,63749780,3090,3090,3090,3090,0
20240702,161100,63749780,3090,3090,3090,3090,0
20240702,161000,63749780,3090,3090,3090,3090,0
20240702,160900,63749780,3090,3090,3090,3090,0
20240702,160800,63749780,3090,3090,3090,3090,0
20240702,160700,63749780,3090,3090,3090,3090,0
20240702,160600,63749780,3090,3090,3090,3090,0
20240702,160500,63749780,3090,3090,3090,3090,0
20240702,160400,63749780,3090,3090,3090,3090,0
20240702,160300,63749780,3090,3090,3090,3090,0
20240702,160200,63749780,3090,3090,3090,3090,0
20240702,160100,63749780,3090,3090,3090,3090,0
20240702,160000,63749780,3090,3090,3090,3090,0
20240702,155900,63749780,3090,3090,3090,3090,0
20240702,155800,63749780,3090,3090,3090,3090,0
20240702,155700,63749780,3090,3090,3090,3090,618
20240702,155600,63749780,3090,3090,3090,3090,0
20240702,155500,63749780,3090,3090,3090,3090,0
20240702,155400,63749780,3090,3090,3090,3090,0
20240702,155300,63749780,3090,3090,3090,3090,0
20240702,155200,63749780,3090,3090,3090,3090,0
20240702,155100,63749780,3090,3090,3090,3090,0
20240702,155000,63749780,3090,3090,3090,3090,0
20240702,154900,63749780,3090,3090,3090,3090,0
20240702,154800,63749780,3090,3090,3090,3090,0
20240702,154700,63749780,3090,3090,3090,3090,0
20240702,154600,63749780,3090,3090,3090,3090,0
20240702,154500,63749780,3090,3090,3090,3090,0
20240702,154400,63749780,3090,3090,3090,3090,0
20240702,154300,63749780,3090,3090,3090,3090,0
20240702,154200,63749780,3090,3090,3090,3090,0
20240702,154100,63749780,3090,3090,3090,3090,0
20240702,154000,63749780,3090,3090,3090,3090,0
20240702,153900,63749780,3090,3090,3090,3090,0
20240702,153800,63749780,3090,3090,3090,3090,0
20240702,153700,63749780,3090,3090,3090,3090,0
20240702,153600,63749780,3090,3090,3090,3090,0
20240702,153500,63749780,3090,3090,3090,3090,0
20240702,153400,63749780,3090,3090,3090,3090,0
20240702,153300,63749780,3090,3090,3090,3090,0
20240702,153200,63749780,3090,3090,3090,3090,0
20240702,153100,63749780,3090,3090,3090,3090,0
20240702,153000,63749780,3090,3090,3090,3090,618
20240702,152900,61840160,3085,3085,3085,3085,0
20240702,152800,61840160,3085,3085,3085,3085,0
20240702,152700,61840160,3085,3085,3085,3085,0
20240702,152600,61840160,3085,3085,3085,3085,0
20240702,152500,61840160,3085,3085,3085,3085,0
20240702,152400,61840160,3085,3085,3085,3085,0
20240702,152300,61840160,3085,3085,3085,3085,0
20240702,152200,61840160,3085,3085,3085,3085,0
20240702,152100,61840160,3085,3085,3085,3085,0
20240702,152000,61840160,3085,3085,3085,3085,0
20240702,151900,61840160,3085,3085,3085,3085,0
20240702,151800,61840160,3085,3085,3085,3085,0
20240702,151700,61840160,3085,3085,3085,3085,0
20240702,151600,61840160,3085,3095,3095,3085,83
20240702,151500,61584045,3090,3090,3090,3090,0
20240702,151400,61584045,3090,3090,3090,3090,0
20240702,151300,61584045,3090,3090,3090,3090,0
20240702,151200,61584045,3090,3090,3090,3090,0
20240702,151100,61584045,3090,3090,3090,3090,0
20240702,151000,61584045,3090,3090,3090,3090,0
20240702,150900,61584045,3090,3090,3090,3090,0
20240702,150800,61584045,3090,3090,3090,3090,8
20240702,150700,61559325,3090,3090,3090,3090,50
20240702,150600,61404825,3090,3090,3090,3090,2236
20240702,150500,54495585,3095,3095,3095,3095,0
20240702,150400,54495585,3095,3095,3095,3095,0
20240702,150300,54495585,3095,3095,3095,3095,0
20240702,150200,54495585,3095,3095,3095,3095,0
20240702,150100,54495585,3095,3095,3095,3095,0
20240702,150000,54495585,3095,3095,3095,3095,0
20240702,145900,54495585,3095,3095,3095,3095,0
20240702,145800,54495585,3095,3095,3095,3095,0
20240702,145700,54495585,3095,3095,3095,3095,0
20240702,145600,54495585,3095,3095,3095,3095,0
20240702,145500,54495585,3095,3095,3095,3095,5
20240702,145400,54480110,3095,3095,3095,3095,0
20240702,145300,54480110,3095,3095,3095,3095,0
20240702,145200,54480110,3095,3095,3095,3095,0
20240702,145100,54480110,3095,3095,3095,3095,0
20240702,145000,54480110,3095,3095,3095,3095,0
20240702,144900,54480110,3095,3095,3095,3095,0
20240702,144800,54480110,3095,3095,3095,3095,0
20240702,144700,54480110,3095,3095,3095,3095,0
20240702,144600,54480110,3095,3095,3095,3095,0
20240702,144500,54480110,3095,3095,3095,3095,0
20240702,144400,54480110,3095,3095,3095,3095,0
20240702,144300,54480110,3095,3095,3095,3095,30
20240702,144200,54387260,3090,3090,3090,3090,0
20240702,144100,54387260,3090,3090,3090,3090,0
20240702,144000,54387260,3090,3090,3090,3090,0
20240702,143900,54387260,3090,3090,3090,3090,0
20240702,143800,54387260,3090,3090,3090,3090,0
20240702,143700,54387260,3090,3090,3090,3090,182
20240702,143600,53824880,3095,3095,3095,3095,0
20240702,143500,53824880,3095,3095,3095,3095,0
20240702,143400,53824880,3095,3095,3095,3095,0
20240702,143300,53824880,3095,3095,3095,3095,0
20240702,143200,53824880,3095,3095,3095,3095,0
20240702,143100,53824880,3095,3095,3095,3095,0
20240702,143000,53824880,3095,3095,3095,3095,0
20240702,142900,53824880,3095,3095,3095,3095,0
20240702,142800,53824880,3095,3095,3095,3095,0
20240702,142700,53824880,3095,3095,3095,3095,84
20240702,142600,53564900,3095,3095,3095,3095,0
20240702,142500,53564900,3095,3090,3095,3090,88
20240702,142400,53292975,3095,3095,3095,3095,0
20240702,142300,53292975,3095,3095,3095,3095,0
20240702,142200,53292975,3095,3095,3095,3095,0
20240702,142100,53292975,3095,3095,3095,3095,0
20240702,142000,53292975,3095,3090,3095,3090,83
20240702,141900,53036480,3095,3095,3095,3095,0
20240702,141800,53036480,3095,3095,3095,3095,10
20240702,141700,53005530,3095,3095,3095,3095,0
20240702,141600,53005530,3095,3095,3095,3095,0
20240702,141500,53005530,3095,3095,3095,3095,0
20240702,141400,53005530,3095,3095,3095,3095,0
20240702,141300,53005530,3095,3095,3095,3095,0
20240702,141200,53005530,3095,3095,3095,3095,1
20240702,141100,53002435,3095,3095,3095,3095,0
20240702,141000,53002435,3095,3095,3095,3095,0
20240702,140900,53002435,3095,3095,3095,3095,11
20240702,140800,52968390,3095,3095,3095,3095,0
20240702,140700,52968390,3095,3095,3095,3095,0
20240702,140600,52968390,3095,3095,3095,3095,0
20240702,140500,52968390,3095,3095,3095,3095,39
20240702,140400,52847685,3095,3095,3095,3095,161
20240702,140300,52349390,3095,3095,3095,3095,0
20240702,140200,52349390,3095,3095,3095,3095,0
20240702,140100,52349390,3095,3095,3095,3095,0
20240702,140000,52349390,3095,3095,3095,3095,0
20240702,135900,52349390,3095,3095,3095,3095,50
20240702,135800,52194640,3095,3095,3095,3095,0
20240702,135700,52194640,3095,3095,3095,3095,0
20240702,135600,52194640,3095,3095,3095,3095,0
20240702,135500,52194640,3095,3095,3095,3095,1
20240702,135400,52191545,3095,3095,3095,3095,0
20240702,135300,52191545,3095,3095,3095,3095,0
20240702,135200,52191545,3095,3095,3095,3095,0
20240702,135100,52191545,3095,3095,3095,3095,0
20240702,135000,52191545,3095,3100,3100,3095,50
20240702,134900,52036550,3095,3095,3095,3095,0
20240702,134800,52036550,3095,3095,3095,3095,205
20240702,134700,51402075,3095,3095,3095,3095,0
20240702,134600,51402075,3095,3095,3095,3095,0
20240702,134500,51402075,3095,3095,3095,3095,0
20240702,134400,51402075,3095,3095,3095,3095,1
20240702,134300,51398980,3095,3095,3095,3095,0
20240702,134200,51398980,3095,3095,3095,3095,0
20240702,134100,51398980,3095,3095,3095,3095,0
20240702,134000,51398980,3095,3095,3095,3095,0
20240702,133900,51398980,3095,3095,3095,3095,6
20240702,133800,51380410,3095,3095,3095,3095,11
20240702,133700,51346365,3095,3095,3095,3095,0
20240702,133600,51346365,3095,3095,3095,3095,0
20240702,133500,51346365,3095,3095,3095,3095,0
20240702,133400,51346365,3095,3095,3095,3095,0
20240702,133300,51346365,3095,3095,3095,3095,0
20240702,133200,51346365,3095,3095,3095,3095,0
20240702,133100,51346365,3095,3100,3100,3090,3
20240702,133000,51337080,3090,3090,3090,3090,0
20240702,132900,51337080,3090,3090,3090,3090,412
20240702,132800,50064000,3100,3100,3100,3100,32
20240702,132700,49964800,3090,3090,3090,3090,0
20240702,132600,49964800,3090,3090,3090,3090,0
20240702,132500,49964800,3090,3090,3090,3090,0
20240702,132400,49964800,3090,3090,3090,3090,0
20240702,132300,49964800,3090,3090,3090,3090,0
20240702,132200,49964800,3090,3090,3090,3090,0
20240702,132100,49964800,3090,3090,3090,3090,143
20240702,132000,49522930,3090,3090,3090,3090,0
20240702,131900,49522930,3090,3090,3090,3090,0
20240702,131800,49522930,3090,3090,3090,3090,0
20240702,131700,49522930,3090,3090,3090,3090,0
20240702,131600,49522930,3090,3090,3090,3090,0
20240702,131500,49522930,3090,3090,3090,3090,0
20240702,131400,49522930,3090,3090,3090,3090,0
20240702,131300,49522930,3090,3090,3090,3090,300
20240702,131200,48595930,3090,3090,3090,3090,500
20240702,131100,47050930,3090,3095,3095,3090,2203
20240702,131000,40240115,3100,3100,3100,3100,0
20240702,130900,40240115,3100,3100,3100,3100,0
20240702,130800,40240115,3100,3100,3100,3100,0
20240702,130700,40240115,3100,3100,3100,3100,0
20240702,130600,40240115,3100,3100,3100,3100,33
20240702,130500,40137815,3100,3100,3100,3100,0
20240702,130400,40137815,3100,3100,3100,3100,0
20240702,130300,40137815,3100,3100,3100,3100,0
20240702,130200,40137815,3100,3100,3100,3100,0
20240702,130100,40137815,3100,3100,3100,3100,0
20240702,130000,40137815,3100,3100,3100,3100,0
20240702,125900,40137815,3100,3100,3100,3100,0
20240702,125800,40137815,3100,3100,3100,3100,0
20240702,125700,40137815,3100,3100,3100,3100,0
20240702,125600,40137815,3100,3100,3100,3100,0
20240702,125500,40137815,3100,3100,3100,3100,0
20240702,125400,40137815,3100,3100,3100,3100,100
20240702,125300,39827815,3100,3100,3100,3100,4
20240702,125200,39815415,3105,3105,3105,3105,0
20240702,125100,39815415,3105,3105,3105,3105,0
20240702,125000,39815415,3105,3105,3105,3105,0
20240702,124900,39815415,3105,3105,3105,3105,5
20240702,124800,39799890,3100,3105,3105,3100,21
20240702,124700,39734720,3090,3090,3090,3090,0
20240702,124600,39734720,3090,3090,3090,3090,0
20240702,124500,39734720,3090,3090,3090,3090,0
20240702,124400,39734720,3090,3090,3090,3090,0
20240702,124300,39734720,3090,3090,3090,3090,0
20240702,124200,39734720,3090,3090,3090,3090,0
20240702,124100,39734720,3090,3090,3090,3090,3
20240702,124000,39725450,3090,3090,3090,3090,0
20240702,123900,39725450,3090,3090,3090,3090,55
20240702,123800,39555500,3105,3105,3105,3105,0
20240702,123700,39555500,3105,3105,3105,3105,0
20240702,123600,39555500,3105,3095,3105,3095,500
20240702,123500,38003555,3095,3095,3095,3095,0
20240702,123400,38003555,3095,3095,3095,3095,0
20240702,123300,38003555,3095,3095,3095,3095,0
20240702,123200,38003555,3095,3095,3095,3095,0
20240702,123100,38003555,3095,3095,3095,3095,0
20240702,123000,38003555,3095,3095,3095,3095,0
20240702,122900,38003555,3095,3095,3095,3095,0
20240702,122800,38003555,3095,3095,3095,3095,0
20240702,122700,38003555,3095,3095,3095,3095,0
20240702,122600,38003555,3095,3095,3095,3095,40
20240702,122500,37879755,3095,3095,3095,3095,0
20240702,122400,37879755,3095,3095,3095,3095,74
20240702,122300,37650725,3100,3100,3100,3100,0
20240702,122200,37650725,3100,3100,3100,3100,0
20240702,122100,37650725,3100,3100,3100,3100,0
20240702,122000,37650725,3100,3100,3100,3100,0
20240702,121900,37650725,3100,3100,3100,3100,0
20240702,121800,37650725,3100,3100,3100,3100,0
20240702,121700,37650725,3100,3100,3100,3100,0
20240702,121600,37650725,3100,3100,3100,3100,0
20240702,121500,37650725,3100,3100,3100,3100,0
20240702,121400,37650725,3100,3100,3100,3100,0
20240702,121300,37650725,3100,3100,3100,3100,0
20240702,121200,37650725,3100,3100,3100,3100,10
20240702,121100,37619725,3100,3100,3100,3100,0
20240702,121000,37619725,3100,3100,3100,3100,0
20240702,120900,37619725,3100,3100,3100,3100,0
20240702,120800,37619725,3100,3100,3100,3100,1
20240702,120700,37616625,3100,3100,3100,3100,0
20240702,120600,37616625,3100,3100,3100,3100,0
20240702,120500,37616625,3100,3100,3100,3100,0
20240702,120400,37616625,3100,3100,3100,3100,0
20240702,120300,37616625,3100,3100,3100,3100,0
20240702,120200,37616625,3100,3100,3100,3100,0
20240702,120100,37616625,3100,3100,3100,3100,0
20240702,120000,37616625,3100,3100,3100,3100,0
20240702,115900,37616625,3100,3100,3100,3100,0
20240702,115800,37616625,3100,3100,3100,3100,0
20240702,115700,37616625,3100,3100,3100,3100,0
20240702,115600,37616625,3100,3100,3100,3100,0
20240702,115500,37616625,3100,3100,3100,3100,3
20240702,115400,37607325,3100,3100,3100,3100,5
20240702,115300,37591825,3105,3105,3105,3105,0
20240702,115200,37591825,3105,3105,3105,3105,0
20240702,115100,37591825,3105,3105,3105,3105,0
20240702,115000,37591825,3105,3105,3105,3105,0
20240702,114900,37591825,3105,3105,3105,3105,39
20240702,114800,37470730,3100,3100,3100,3100,57
20240702,114700,37294030,3100,3100,3100,3100,343
20240702,114600,36230730,3105,3105,3105,3105,0
20240702,114500,36230730,3105,3105,3105,3105,0
20240702,114400,36230730,3105,3105,3105,3105,0
20240702,114300,36230730,3105,3105,3105,3105,0
20240702,114200,36230730,3105,3105,3105,3105,0
20240702,114100,36230730,3105,3105,3105,3105,0
20240702,114000,36230730,3105,3105,3105,3105,0
20240702,113900,36230730,3105,3105,3105,3105,0
20240702,113800,36230730,3105,3105,3105,3105,0
20240702,113700,36230730,3105,3105,3105,3105,0
20240702,113600,36230730,3105,3105,3105,3105,0
20240702,113500,36230730,3105,3105,3105,3105,0
20240702,113400,36230730,3105,3105,3105,3105,0
20240702,113300,36230730,3105,3105,3105,3105,0
20240702,113200,36230730,3105,3105,3105,3105,0
20240702,113100,36230730,3105,3105,3105,3105,6
20240702,113000,36212100,3100,3100,3100,3100,0
20240702,112900,36212100,3100,3100,3100,3100,0
20240702,112800,36212100,3100,3100,3100,3100,0
20240702,112700,36212100,3100,3100,3100,3100,0
20240702,112600,36212100,3100,3100,3100,3100,0
20240702,112500,36212100,3100,3100,3100,3100,0
20240702,112400,36212100,3100,3100,3100,3100,0
20240702,112300,36212100,3100,3100,3100,3100,1
20240702,112200,36209000,3105,3105,3105,3105,0
20240702,112100,36209000,3105,3105,3105,3105,0
20240702,112000,36209000,3105,3105,3105,3105,0
20240702,111900,36209000,3105,3105,3105,3105,0
20240702,111800,36209000,3105,3105,3105,3105,0
20240702,111700,36209000,3105,3105,3105,3105,0
20240702,111600,36209000,3105,3105,3105,3105,0
20240702,111500,36209000,3105,3105,3105,3105,0
20240702,111400,36209000,3105,3105,3105,3105,0
20240702,111300,36209000,3105,3105,3105,3105,0
20240702,111200,36209000,3105,3105,3105,3105,0
20240702,111100,36209000,3105,3105,3105,3105,0
20240702,111000,36209000,3105,3105,3105,3105,0
20240702,110900,36209000,3105,3105,3105,3105,0
20240702,110800,36209000,3105,3105,3105,3105,0
20240702,110700,36209000,3105,3105,3105,3105,0
20240702,110600,36209000,3105,3105,3105,3105,3
20240702,110500,36199685,3105,3105,3105,3105,0
20240702,110400,36199685,3105,3105,3105,3105,0
20240702,110300,36199685,3105,3105,3105,3105,0
20240702,110200,36199685,3105,3105,3105,3105,0
20240702,110100,36199685,3105,3105,3105,3105,0
20240702,110000,36199685,3105,3105,3105,3105,0
20240702,105900,36199685,3105,3105,3105,3105,0
20240702,105800,36199685,3105,3105,3105,3105,0
20240702,105700,36199685,3105,3105,3105,3105,0
20240702,105600,36199685,3105,3105,3105,3105,0
20240702,105500,36199685,3105,3105,3105,3105,0
20240702,105400,36199685,3105,3105,3105,3105,0
20240702,105300,36199685,3105,3105,3105,3105,0
20240702,105200,36199685,3105,3105,3105,3105,0
20240702,105100,36199685,3105,3105,3105,3105,0
20240702,105000,36199685,3105,3105,3105,3105,0
20240702,104900,36199685,3105,3105,3105,3105,0
20240702,104800,36199685,3105,3105,3105,3105,0
20240702,104700,36199685,3105,3105,3105,3105,0
20240702,104600,36199685,3105,3105,3105,3105,0
20240702,104500,36199685,3105,3105,3105,3105,0
20240702,104400,36199685,3105,3105,3105,3105,0
20240702,104300,36199685,3105,3105,3105,3105,7
20240702,104200,36177950,3105,3105,3105,3105,93
20240702,104100,35889185,3105,3105,3105,3105,8
20240702,104000,35864345,3090,3090,3090,3090,0
20240702,103900,35864345,3090,3100,3100,3090,988
20240702,103800,32806920,3105,3105,3105,3105,0
20240702,103700,32806920,3105,3105,3105,3105,0
20240702,103600,32806920,3105,3105,3105,3105,0
20240702,103500,32806920,3105,3105,3105,3105,0
20240702,103400,32806920,3105,3105,3105,3105,0
20240702,103300,32806920,3105,3100,3105,3100,12
20240702,103200,32769665,3100,3100,3100,3100,0
20240702,103100,32769665,3100,3100,3100,3100,0
20240702,103000,32769665,3100,3100,3100,3100,0
20240702,102900,32769665,3100,3105,3105,3100,4
20240702,102800,32757255,3105,3105,3105,3105,0
20240702,102700,32757255,3105,3105,3105,3105,0
20240702,102600,32757255,3105,3105,3105,3105,0
20240702,102500,32757255,3105,3100,3105,3100,2
20240702,102400,32751050,3105,3105,3105,3105,0
20240702,102300,32751050,3105,3105,3105,3105,0
20240702,102200,32751050,3105,3105,3105,3105,0
20240702,102100,32751050,3105,3105,3105,3105,0
20240702,102000,32751050,3105,3105,3105,3105,0
20240702,101900,32751050,3105,3105,3105,3105,0
20240702,101800,32751050,3105,3105,3105,3105,0
20240702,101700,32751050,3105,3105,3105,3105,0
20240702,101600,32751050,3105,3105,3105,3105,5
20240702,101500,32735525,3100,3100,3100,3100,7
20240702,101400,32713825,3095,3095,3095,3095,0
20240702,101300,32713825,3095,3095,3095,3095,1
20240702,101200,32710730,3100,3100,3100,3100,0
20240702,101100,32710730,3100,3100,3100,3100,0
20240702,101000,32710730,3100,3100,3100,3100,0
20240702,100900,32710730,3100,3100,3100,3100,0
20240702,100800,32710730,3100,3100,3100,3100,60
20240702,100700,32524730,3100,3100,3100,3100,10
20240702,100600,32493730,3100,3100,3100,3100,0
20240702,100500,32493730,3100,3095,3100,3095,33
20240702,100400,32391585,3095,3095,3095,3095,327
20240702,100300,31379520,3095,3095,3095,3095,0
20240702,100200,31379520,3095,3095,3095,3095,1
20240702,100100,31376425,3095,3095,3095,3095,0
20240702,100000,31376425,3095,3095,3095,3095,9
20240702,095900,31348570,3095,3095,3095,3095,36
20240702,095800,31237150,3095,3095,3095,3095,0
20240702,095700,31237150,3095,3095,3095,3095,0
20240702,095600,31237150,3095,3095,3095,3095,0
20240702,095500,31237150,3095,3095,3095,3095,1
20240702,095400,31234055,3095,3095,3095,3095,0
20240702,095300,31234055,3095,3095,3095,3095,811
20240702,095200,28724010,3090,3090,3090,3090,533
20240702,095100,27077040,3095,3095,3095,3095,0
20240702,095000,27077040,3095,3095,3095,3095,1
20240702,094900,27073945,3095,3095,3095,3095,10
20240702,094800,27042995,3095,3095,3095,3095,0
20240702,094700,27042995,3095,3095,3095,3095,5
20240702,094600,27027520,3095,3095,3095,3095,0
20240702,094500,27027520,3095,3095,3095,3095,0
20240702,094400,27027520,3095,3095,3095,3095,0
20240702,094300,27027520,3095,3095,3095,3095,869
20240702,094200,24337965,3100,3100,3100,3100,0
20240702,094100,24337965,3100,3105,3105,3100,1759
20240702,094000,18884565,3105,3105,3105,3105,0
20240702,093900,18884565,3105,3110,3110,3105,303
20240702,093800,17943740,3110,3110,3110,3110,98
20240702,093700,17638960,3105,3115,3115,3100,3557
20240702,093600,6591975,3120,3120,3120,3120,50
20240702,093500,6435975,3135,3135,3135,3135,0
20240702,093400,6435975,3135,3135,3135,3135,2
20240702,093300,6429705,3135,3135,3135,3135,0
20240702,093200,6429705,3135,3135,3135,3135,1
20240702,093100,6426570,3120,3120,3120,3120,11
20240702,093000,6392250,3120,3120,3120,3120,0
20240702,092900,6392250,3120,3120,3120,3120,0
20240702,092800,6392250,3120,3120,3120,3120,0
20240702,092700,6392250,3120,3120,3120,3120,0
20240702,092600,6392250,3120,3120,3120,3120,0
20240702,092500,6392250,3120,3120,3120,3120,0
20240702,092400,6392250,3120,3120,3120,3120,0
20240702,092300,6392250,3120,3120,3120,3120,0
20240702,092200,6392250,3120,3120,3120,3120,191
20240702,092100,5796330,3120,3120,3120,3120,0
20240702,092000,5796330,3120,3120,3120,3120,0
20240702,091900,5796330,3120,3120,3120,3120,0
20240702,091800,5796330,3120,3120,3120,3120,0
20240702,091700,5796330,3120,3120,3120,3120,30
20240702,091600,5702730,3120,3120,3120,3120,0
20240702,091500,5702730,3120,3120,3120,3120,0
20240702,091400,5702730,3120,3120,3120,3120,240
20240702,091300,4953930,3120,3120,3120,3120,0
20240702,091200,4953930,3120,3120,3120,3120,0
20240702,091100,4953930,3120,3120,3120,3120,0
20240702,091000,4953930,3120,3120,3120,3120,0
20240702,090900,4953930,3120,3120,3120,3120,266
20240702,090800,4124010,3120,3120,3120,3120,52
20240702,090700,3961770,3120,3120,3120,3120,0
20240702,090600,3961770,3120,3120,3120,3120,200
20240702,090500,3337770,3140,3140,3140,3140,0
20240702,090400,3337770,3140,3140,3145,3140,21
20240702,090300,3271825,3140,3140,3140,3140,0
20240702,090200,3271825,3140,3140,3140,3140,1
20240702,090100,3268685,3145,3145,3145,3145,11
20240702,090000,3234090,3145,3115,3145,3115,1017