KissMeData/403360/min/candle-20240703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240703,214100,3793000,13000,13000,13000,13000,1
20240703,214000,3793000,13000,13000,13000,13000,0
20240703,213900,3793000,13000,13000,13000,13000,0
20240703,213800,3793000,13000,13000,13000,13000,0
20240703,213700,3793000,13000,13000,13000,13000,0
20240703,213600,3793000,13000,13000,13000,13000,0
20240703,213500,3793000,13000,13000,13000,13000,0
20240703,213400,3793000,13000,13000,13000,13000,0
20240703,213300,3793000,13000,13000,13000,13000,0
20240703,213200,3793000,13000,13000,13000,13000,0
20240703,213100,3793000,13000,13000,13000,13000,0
20240703,213000,3793000,13000,13000,13000,13000,0
20240703,212900,3793000,13000,13000,13000,13000,0
20240703,212800,3793000,13000,13000,13000,13000,0
20240703,212700,3793000,13000,13000,13000,13000,0
20240703,212600,3793000,13000,13000,13000,13000,0
20240703,212500,3793000,13000,13000,13000,13000,0
20240703,212400,3793000,13000,13000,13000,13000,0
20240703,212300,3793000,13000,13000,13000,13000,0
20240703,212200,3793000,13000,13000,13000,13000,0
20240703,212100,3793000,13000,13000,13000,13000,0
20240703,212000,3793000,13000,13000,13000,13000,0
20240703,211900,3793000,13000,13000,13000,13000,0
20240703,211800,3793000,13000,13000,13000,13000,0
20240703,211700,3793000,13000,13000,13000,13000,0
20240703,211600,3793000,13000,13000,13000,13000,0
20240703,211500,3793000,13000,13000,13000,13000,0
20240703,211400,3793000,13000,13000,13000,13000,0
20240703,211300,3793000,13000,13000,13000,13000,0
20240703,211200,3793000,13000,13000,13000,13000,0
20240703,211100,3793000,13000,13000,13000,13000,1
20240703,211000,3793000,13000,13000,13000,13000,0
20240703,210900,3793000,13000,13000,13000,13000,0
20240703,210800,3793000,13000,13000,13000,13000,0
20240703,210700,3793000,13000,13000,13000,13000,0
20240703,210600,3793000,13000,13000,13000,13000,0
20240703,210500,3793000,13000,13000,13000,13000,0
20240703,210400,3793000,13000,13000,13000,13000,0
20240703,210300,3793000,13000,13000,13000,13000,0
20240703,210200,3793000,13000,13000,13000,13000,0
20240703,210100,3793000,13000,13000,13000,13000,0
20240703,210000,3793000,13000,13000,13000,13000,0
20240703,205900,3793000,13000,13000,13000,13000,0
20240703,205800,3793000,13000,13000,13000,13000,0
20240703,205700,3793000,13000,13000,13000,13000,0
20240703,205600,3793000,13000,13000,13000,13000,0
20240703,205500,3793000,13000,13000,13000,13000,0
20240703,205400,3793000,13000,13000,13000,13000,0
20240703,205300,3793000,13000,13000,13000,13000,0
20240703,205200,3793000,13000,13000,13000,13000,0
20240703,205100,3793000,13000,13000,13000,13000,0
20240703,205000,3793000,13000,13000,13000,13000,0
20240703,204900,3793000,13000,13000,13000,13000,0
20240703,204800,3793000,13000,13000,13000,13000,0
20240703,204700,3793000,13000,13000,13000,13000,0
20240703,204600,3793000,13000,13000,13000,13000,0
20240703,204500,3793000,13000,13000,13000,13000,0
20240703,204400,3793000,13000,13000,13000,13000,0
20240703,204300,3793000,13000,13000,13000,13000,0
20240703,204200,3793000,13000,13000,13000,13000,0
20240703,204100,3793000,13000,13000,13000,13000,1
20240703,204000,3793000,13000,13000,13000,13000,0
20240703,203900,3793000,13000,13000,13000,13000,0
20240703,203800,3793000,13000,13000,13000,13000,0
20240703,203700,3793000,13000,13000,13000,13000,0
20240703,203600,3793000,13000,13000,13000,13000,0
20240703,203500,3793000,13000,13000,13000,13000,0
20240703,203400,3793000,13000,13000,13000,13000,0
20240703,203300,3793000,13000,13000,13000,13000,0
20240703,203200,3793000,13000,13000,13000,13000,0
20240703,203100,3793000,13000,13000,13000,13000,0
20240703,203000,3793000,13000,13000,13000,13000,0
20240703,202900,3793000,13000,13000,13000,13000,0
20240703,202800,3793000,13000,13000,13000,13000,0
20240703,202700,3793000,13000,13000,13000,13000,0
20240703,202600,3793000,13000,13000,13000,13000,0
20240703,202500,3793000,13000,13000,13000,13000,0
20240703,202400,3793000,13000,13000,13000,13000,0
20240703,202300,3793000,13000,13000,13000,13000,0
20240703,202200,3793000,13000,13000,13000,13000,0
20240703,202100,3793000,13000,13000,13000,13000,0
20240703,202000,3793000,13000,13000,13000,13000,0
20240703,201900,3793000,13000,13000,13000,13000,0
20240703,201800,3793000,13000,13000,13000,13000,0
20240703,201700,3793000,13000,13000,13000,13000,0
20240703,201600,3793000,13000,13000,13000,13000,0
20240703,201500,3793000,13000,13000,13000,13000,0
20240703,201400,3793000,13000,13000,13000,13000,0
20240703,201300,3793000,13000,13000,13000,13000,0
20240703,201200,3793000,13000,13000,13000,13000,0
20240703,201100,3793000,13000,13000,13000,13000,1
20240703,201000,3793000,13000,13000,13000,13000,0
20240703,200900,3793000,13000,13000,13000,13000,0
20240703,200800,3793000,13000,13000,13000,13000,0
20240703,200700,3793000,13000,13000,13000,13000,0
20240703,200600,3793000,13000,13000,13000,13000,0
20240703,200500,3793000,13000,13000,13000,13000,0
20240703,200400,3793000,13000,13000,13000,13000,0
20240703,200300,3793000,13000,13000,13000,13000,0
20240703,200200,3793000,13000,13000,13000,13000,0
20240703,200100,3793000,13000,13000,13000,13000,0
20240703,200000,3793000,13000,13000,13000,13000,0
20240703,195900,3793000,13000,13000,13000,13000,0
20240703,195800,3793000,13000,13000,13000,13000,0
20240703,195700,3793000,13000,13000,13000,13000,0
20240703,195600,3793000,13000,13000,13000,13000,0
20240703,195500,3793000,13000,13000,13000,13000,0
20240703,195400,3793000,13000,13000,13000,13000,0
20240703,195300,3793000,13000,13000,13000,13000,0
20240703,195200,3793000,13000,13000,13000,13000,0
20240703,195100,3793000,13000,13000,13000,13000,0
20240703,195000,3793000,13000,13000,13000,13000,0
20240703,194900,3793000,13000,13000,13000,13000,0
20240703,194800,3793000,13000,13000,13000,13000,0
20240703,194700,3793000,13000,13000,13000,13000,0
20240703,194600,3793000,13000,13000,13000,13000,0
20240703,194500,3793000,13000,13000,13000,13000,0
20240703,194400,3793000,13000,13000,13000,13000,0
20240703,194300,3793000,13000,13000,13000,13000,0
20240703,194200,3793000,13000,13000,13000,13000,0
20240703,194100,3793000,13000,13000,13000,13000,1
20240703,194000,3793000,13000,13000,13000,13000,0
20240703,193900,3793000,13000,13000,13000,13000,0
20240703,193800,3793000,13000,13000,13000,13000,0
20240703,193700,3793000,13000,13000,13000,13000,0
20240703,193600,3793000,13000,13000,13000,13000,0
20240703,193500,3793000,13000,13000,13000,13000,0
20240703,193400,3793000,13000,13000,13000,13000,0
20240703,193300,3793000,13000,13000,13000,13000,0
20240703,193200,3793000,13000,13000,13000,13000,0
20240703,193100,3793000,13000,13000,13000,13000,0
20240703,193000,3793000,13000,13000,13000,13000,0
20240703,192900,3793000,13000,13000,13000,13000,0
20240703,192800,3793000,13000,13000,13000,13000,0
20240703,192700,3793000,13000,13000,13000,13000,0
20240703,192600,3793000,13000,13000,13000,13000,0
20240703,192500,3793000,13000,13000,13000,13000,0
20240703,192400,3793000,13000,13000,13000,13000,0
20240703,192300,3793000,13000,13000,13000,13000,0
20240703,192200,3793000,13000,13000,13000,13000,0
20240703,192100,3793000,13000,13000,13000,13000,0
20240703,192000,3793000,13000,13000,13000,13000,0
20240703,191900,3793000,13000,13000,13000,13000,0
20240703,191800,3793000,13000,13000,13000,13000,0
20240703,191700,3793000,13000,13000,13000,13000,0
20240703,191600,3793000,13000,13000,13000,13000,0
20240703,191500,3793000,13000,13000,13000,13000,0
20240703,191400,3793000,13000,13000,13000,13000,0
20240703,191300,3793000,13000,13000,13000,13000,0
20240703,191200,3793000,13000,13000,13000,13000,0
20240703,191100,3793000,13000,13000,13000,13000,1
20240703,191000,3793000,13000,13000,13000,13000,0
20240703,190900,3793000,13000,13000,13000,13000,0
20240703,190800,3793000,13000,13000,13000,13000,0
20240703,190700,3793000,13000,13000,13000,13000,0
20240703,190600,3793000,13000,13000,13000,13000,0
20240703,190500,3793000,13000,13000,13000,13000,0
20240703,190400,3793000,13000,13000,13000,13000,0
20240703,190300,3793000,13000,13000,13000,13000,0
20240703,190200,3793000,13000,13000,13000,13000,0
20240703,190100,3793000,13000,13000,13000,13000,0
20240703,190000,3793000,13000,13000,13000,13000,0
20240703,185900,3793000,13000,13000,13000,13000,0
20240703,185800,3793000,13000,13000,13000,13000,0
20240703,185700,3793000,13000,13000,13000,13000,0
20240703,185600,3793000,13000,13000,13000,13000,0
20240703,185500,3793000,13000,13000,13000,13000,0
20240703,185400,3793000,13000,13000,13000,13000,0
20240703,185300,3793000,13000,13000,13000,13000,0
20240703,185200,3793000,13000,13000,13000,13000,0
20240703,185100,3793000,13000,13000,13000,13000,0
20240703,185000,3793000,13000,13000,13000,13000,0
20240703,184900,3793000,13000,13000,13000,13000,0
20240703,184800,3793000,13000,13000,13000,13000,0
20240703,184700,3793000,13000,13000,13000,13000,0
20240703,184600,3793000,13000,13000,13000,13000,0
20240703,184500,3793000,13000,13000,13000,13000,0
20240703,184400,3793000,13000,13000,13000,13000,0
20240703,184300,3793000,13000,13000,13000,13000,0
20240703,184200,3793000,13000,13000,13000,13000,0
20240703,184100,3793000,13000,13000,13000,13000,1
20240703,184000,3793000,13000,13000,13000,13000,0
20240703,183900,3793000,13000,13000,13000,13000,0
20240703,183800,3793000,13000,13000,13000,13000,0
20240703,183700,3793000,13000,13000,13000,13000,0
20240703,183600,3793000,13000,13000,13000,13000,0
20240703,183500,3793000,13000,13000,13000,13000,0
20240703,183400,3793000,13000,13000,13000,13000,0
20240703,183300,3793000,13000,13000,13000,13000,0
20240703,183200,3793000,13000,13000,13000,13000,0
20240703,183100,3793000,13000,13000,13000,13000,0
20240703,183000,3793000,13000,13000,13000,13000,0
20240703,182900,3793000,13000,13000,13000,13000,0
20240703,182800,3793000,13000,13000,13000,13000,0
20240703,182700,3793000,13000,13000,13000,13000,0
20240703,182600,3793000,13000,13000,13000,13000,0
20240703,182500,3793000,13000,13000,13000,13000,0
20240703,182400,3793000,13000,13000,13000,13000,0
20240703,182300,3793000,13000,13000,13000,13000,0
20240703,182200,3793000,13000,13000,13000,13000,0
20240703,182100,3793000,13000,13000,13000,13000,0
20240703,182000,3793000,13000,13000,13000,13000,0
20240703,181900,3793000,13000,13000,13000,13000,0
20240703,181800,3793000,13000,13000,13000,13000,0
20240703,181700,3793000,13000,13000,13000,13000,0
20240703,181600,3793000,13000,13000,13000,13000,0
20240703,181500,3793000,13000,13000,13000,13000,0
20240703,181400,3793000,13000,13000,13000,13000,0
20240703,181300,3793000,13000,13000,13000,13000,0
20240703,181200,3793000,13000,13000,13000,13000,0
20240703,181100,3793000,13000,13000,13000,13000,1
20240703,181000,3793000,13000,13000,13000,13000,0
20240703,180900,3793000,13000,13000,13000,13000,0
20240703,180800,3793000,13000,13000,13000,13000,0
20240703,180700,3793000,13000,13000,13000,13000,0
20240703,180600,3793000,13000,13000,13000,13000,0
20240703,180500,3793000,13000,13000,13000,13000,0
20240703,180400,3793000,13000,13000,13000,13000,0
20240703,180300,3793000,13000,13000,13000,13000,0
20240703,180200,3793000,13000,13000,13000,13000,0
20240703,180100,3793000,13000,13000,13000,13000,0
20240703,180000,3793000,13000,13000,13000,13000,0
20240703,175900,3793000,13000,13000,13000,13000,0
20240703,175800,3793000,13000,13000,13000,13000,0
20240703,175700,3793000,13000,13000,13000,13000,0
20240703,175600,3793000,13000,13000,13000,13000,0
20240703,175500,3793000,13000,13000,13000,13000,0
20240703,175400,3793000,13000,13000,13000,13000,0
20240703,175300,3793000,13000,13000,13000,13000,0
20240703,175200,3793000,13000,13000,13000,13000,0
20240703,175100,3793000,13000,13000,13000,13000,0
20240703,175000,3793000,13000,13000,13000,13000,0
20240703,174900,3793000,13000,13000,13000,13000,0
20240703,174800,3793000,13000,13000,13000,13000,0
20240703,174700,3793000,13000,13000,13000,13000,0
20240703,174600,3793000,13000,13000,13000,13000,0
20240703,174500,3793000,13000,13000,13000,13000,0
20240703,174400,3793000,13000,13000,13000,13000,0
20240703,174300,3793000,13000,13000,13000,13000,0
20240703,174200,3793000,13000,13000,13000,13000,0
20240703,174100,3793000,13000,13000,13000,13000,1
20240703,174000,3793000,13000,13000,13000,13000,0
20240703,173900,3793000,13000,13000,13000,13000,0
20240703,173800,3793000,13000,13000,13000,13000,0
20240703,173700,3793000,13000,13000,13000,13000,0
20240703,173600,3793000,13000,13000,13000,13000,0
20240703,173500,3793000,13000,13000,13000,13000,0
20240703,173400,3793000,13000,13000,13000,13000,0
20240703,173300,3793000,13000,13000,13000,13000,0
20240703,173200,3793000,13000,13000,13000,13000,0
20240703,173100,3793000,13000,13000,13000,13000,0
20240703,173000,3793000,13000,13000,13000,13000,0
20240703,172900,3793000,13000,13000,13000,13000,0
20240703,172800,3793000,13000,13000,13000,13000,0
20240703,172700,3793000,13000,13000,13000,13000,0
20240703,172600,3793000,13000,13000,13000,13000,0
20240703,172500,3793000,13000,13000,13000,13000,0
20240703,172400,3793000,13000,13000,13000,13000,0
20240703,172300,3793000,13000,13000,13000,13000,0
20240703,172200,3793000,13000,13000,13000,13000,0
20240703,172100,3793000,13000,13000,13000,13000,0
20240703,172000,3793000,13000,13000,13000,13000,0
20240703,171900,3793000,13000,13000,13000,13000,0
20240703,171800,3793000,13000,13000,13000,13000,0
20240703,171700,3793000,13000,13000,13000,13000,0
20240703,171600,3793000,13000,13000,13000,13000,0
20240703,171500,3793000,13000,13000,13000,13000,0
20240703,171400,3793000,13000,13000,13000,13000,0
20240703,171300,3793000,13000,13000,13000,13000,0
20240703,171200,3793000,13000,13000,13000,13000,0
20240703,171100,3793000,13000,13000,13000,13000,1
20240703,171000,3793000,13000,13000,13000,13000,0
20240703,170900,3793000,13000,13000,13000,13000,0
20240703,170800,3793000,13000,13000,13000,13000,0
20240703,170700,3793000,13000,13000,13000,13000,0
20240703,170600,3793000,13000,13000,13000,13000,0
20240703,170500,3793000,13000,13000,13000,13000,0
20240703,170400,3793000,13000,13000,13000,13000,0
20240703,170300,3793000,13000,13000,13000,13000,0
20240703,170200,3793000,13000,13000,13000,13000,0
20240703,170100,3793000,13000,13000,13000,13000,0
20240703,170000,3793000,13000,13000,13000,13000,0
20240703,165900,3793000,13000,13000,13000,13000,0
20240703,165800,3793000,13000,13000,13000,13000,0
20240703,165700,3793000,13000,13000,13000,13000,0
20240703,165600,3793000,13000,13000,13000,13000,0
20240703,165500,3793000,13000,13000,13000,13000,0
20240703,165400,3793000,13000,13000,13000,13000,0
20240703,165300,3793000,13000,13000,13000,13000,0
20240703,165200,3793000,13000,13000,13000,13000,0
20240703,165100,3793000,13000,13000,13000,13000,0
20240703,165000,3793000,13000,13000,13000,13000,0
20240703,164900,3793000,13000,13000,13000,13000,0
20240703,164800,3793000,13000,13000,13000,13000,0
20240703,164700,3793000,13000,13000,13000,13000,0
20240703,164600,3793000,13000,13000,13000,13000,0
20240703,164500,3793000,13000,13000,13000,13000,0
20240703,164400,3793000,13000,13000,13000,13000,0
20240703,164300,3793000,13000,13000,13000,13000,0
20240703,164200,3793000,13000,13000,13000,13000,0
20240703,164100,3793000,13000,13000,13000,13000,1
20240703,164000,3793000,13000,13000,13000,13000,0
20240703,163900,3793000,13000,13000,13000,13000,0
20240703,163800,3793000,13000,13000,13000,13000,0
20240703,163700,3793000,13000,13000,13000,13000,0
20240703,163600,3793000,13000,13000,13000,13000,0
20240703,163500,3793000,13000,13000,13000,13000,0
20240703,163400,3793000,13000,13000,13000,13000,0
20240703,163300,3793000,13000,13000,13000,13000,0
20240703,163200,3793000,13000,13000,13000,13000,0
20240703,163100,3793000,13000,13000,13000,13000,0
20240703,163000,3793000,13000,13000,13000,13000,0
20240703,162900,3793000,13000,13000,13000,13000,0
20240703,162800,3793000,13000,13000,13000,13000,0
20240703,162700,3793000,13000,13000,13000,13000,0
20240703,162600,3793000,13000,13000,13000,13000,0
20240703,162500,3793000,13000,13000,13000,13000,0
20240703,162400,3793000,13000,13000,13000,13000,0
20240703,162300,3793000,13000,13000,13000,13000,0
20240703,162200,3793000,13000,13000,13000,13000,0
20240703,162100,3793000,13000,13000,13000,13000,0
20240703,162000,3793000,13000,13000,13000,13000,0
20240703,161900,3793000,13000,13000,13000,13000,0
20240703,161800,3793000,13000,13000,13000,13000,0
20240703,161700,3793000,13000,13000,13000,13000,0
20240703,161600,3793000,13000,13000,13000,13000,0
20240703,161500,3793000,13000,13000,13000,13000,0
20240703,161400,3793000,13000,13000,13000,13000,0
20240703,161300,3793000,13000,13000,13000,13000,0
20240703,161200,3793000,13000,13000,13000,13000,0
20240703,161100,3793000,13000,13000,13000,13000,1
20240703,161000,3793000,13000,13000,13000,13000,0
20240703,160900,3793000,13000,13000,13000,13000,0
20240703,160800,3793000,13000,13000,13000,13000,0
20240703,160700,3793000,13000,13000,13000,13000,0
20240703,160600,3793000,13000,13000,13000,13000,0
20240703,160500,3793000,13000,13000,13000,13000,0
20240703,160400,3793000,13000,13000,13000,13000,0
20240703,160300,3793000,13000,13000,13000,13000,0
20240703,160200,3793000,13000,13000,13000,13000,0
20240703,160100,3793000,13000,13000,13000,13000,0
20240703,160000,3793000,13000,13000,13000,13000,0
20240703,155900,3793000,13000,13000,13000,13000,0
20240703,155800,3793000,13000,13000,13000,13000,0
20240703,155700,3793000,13000,13000,13000,13000,0
20240703,155600,3793000,13000,13000,13000,13000,0
20240703,155500,3793000,13000,13000,13000,13000,0
20240703,155400,3793000,13000,13000,13000,13000,0
20240703,155300,3793000,13000,13000,13000,13000,0
20240703,155200,3793000,13000,13000,13000,13000,0
20240703,155100,3793000,13000,13000,13000,13000,0
20240703,155000,3793000,13000,13000,13000,13000,0
20240703,154900,3793000,13000,13000,13000,13000,0
20240703,154800,3793000,13000,13000,13000,13000,0
20240703,154700,3793000,13000,13000,13000,13000,0
20240703,154600,3793000,13000,13000,13000,13000,0
20240703,154500,3793000,13000,13000,13000,13000,0
20240703,154400,3793000,13000,13000,13000,13000,0
20240703,154300,3793000,13000,13000,13000,13000,0
20240703,154200,3793000,13000,13000,13000,13000,0
20240703,154100,3793000,13000,13000,13000,13000,1
20240703,154000,3793000,13000,13000,13000,13000,0
20240703,153900,3793000,13000,13000,13000,13000,0
20240703,153800,3793000,13000,13000,13000,13000,0
20240703,153700,3793000,13000,13000,13000,13000,0
20240703,153600,3793000,13000,13000,13000,13000,0
20240703,153500,3793000,13000,13000,13000,13000,0
20240703,153400,3793000,13000,13000,13000,13000,0
20240703,153300,3793000,13000,13000,13000,13000,0
20240703,153200,3793000,13000,13000,13000,13000,0
20240703,153100,3793000,13000,13000,13000,13000,0
20240703,153000,3793000,13000,13000,13000,13000,0
20240703,152900,3793000,13000,13000,13000,13000,0
20240703,152800,3793000,13000,13000,13000,13000,0
20240703,152700,3793000,13000,13000,13000,13000,0
20240703,152600,3793000,13000,13000,13000,13000,0
20240703,152500,3793000,13000,13000,13000,13000,0
20240703,152400,3793000,13000,13000,13000,13000,0
20240703,152300,3793000,13000,13000,13000,13000,0
20240703,152200,3793000,13000,13000,13000,13000,0
20240703,152100,3793000,13000,13000,13000,13000,0
20240703,152000,3793000,13000,13000,13000,13000,0
20240703,151900,3793000,13000,13000,13000,13000,0
20240703,151800,3793000,13000,13000,13000,13000,0
20240703,151700,3793000,13000,13000,13000,13000,0
20240703,151600,3793000,13000,13000,13000,13000,0
20240703,151500,3793000,13000,13000,13000,13000,0
20240703,151400,3793000,13000,13000,13000,13000,0
20240703,151300,3793000,13000,13000,13000,13000,0
20240703,151200,3793000,13000,13000,13000,13000,0
20240703,151100,3793000,13000,13000,13000,13000,0
20240703,151000,3793000,13000,13000,13000,13000,0
20240703,150900,3793000,13000,13000,13000,13000,0
20240703,150800,3793000,13000,13000,13000,13000,0
20240703,150700,3793000,13000,13000,13000,13000,0
20240703,150600,3793000,13000,13000,13000,13000,0
20240703,150500,3793000,13000,13000,13000,13000,0
20240703,150400,3793000,13000,13000,13000,13000,0
20240703,150300,3793000,13000,13000,13000,13000,0
20240703,150200,3793000,13000,13000,13000,13000,0
20240703,150100,3793000,13000,13000,13000,13000,0
20240703,150000,3793000,13000,13000,13000,13000,0
20240703,145900,3793000,13000,13000,13000,13000,0
20240703,145800,3793000,13000,13000,13000,13000,0
20240703,145700,3793000,13000,13000,13000,13000,0
20240703,145600,3793000,13000,13000,13000,13000,0
20240703,145500,3793000,13000,13000,13000,13000,0
20240703,145400,3793000,13000,13000,13000,13000,0
20240703,145300,3793000,13000,13000,13000,13000,0
20240703,145200,3793000,13000,13000,13000,13000,0
20240703,145100,3793000,13000,13000,13000,13000,0
20240703,145000,3793000,13000,13000,13000,13000,0
20240703,144900,3793000,13000,13000,13000,13000,0
20240703,144800,3793000,13000,13000,13000,13000,0
20240703,144700,3793000,13000,13000,13000,13000,0
20240703,144600,3793000,13000,13000,13000,13000,0
20240703,144500,3793000,13000,13000,13000,13000,0
20240703,144400,3793000,13000,13000,13000,13000,0
20240703,144300,3793000,13000,13000,13000,13000,0
20240703,144200,3793000,13000,13000,13000,13000,0
20240703,144100,3793000,13000,13000,13000,13000,0
20240703,144000,3793000,13000,13000,13000,13000,0
20240703,143900,3793000,13000,13000,13000,13000,0
20240703,143800,3793000,13000,13000,13000,13000,0
20240703,143700,3793000,13000,13000,13000,13000,0
20240703,143600,3793000,13000,13000,13000,13000,0
20240703,143500,3793000,13000,13000,13000,13000,0
20240703,143400,3793000,13000,13000,13000,13000,0
20240703,143300,3793000,13000,13000,13000,13000,0
20240703,143200,3793000,13000,13000,13000,13000,0
20240703,143100,3793000,13000,13000,13000,13000,0
20240703,143000,3793000,13000,13000,13000,13000,0
20240703,142900,3793000,13000,13000,13000,13000,0
20240703,142800,3793000,13000,13000,13000,13000,0
20240703,142700,3793000,13000,13000,13000,13000,0
20240703,142600,3793000,13000,13000,13000,13000,0
20240703,142500,3793000,13000,13000,13000,13000,0
20240703,142400,3793000,13000,13000,13000,13000,0
20240703,142300,3793000,13000,13000,13000,13000,0
20240703,142200,3793000,13000,13000,13000,13000,0
20240703,142100,3793000,13000,13000,13000,13000,0
20240703,142000,3793000,13000,13000,13000,13000,0
20240703,141900,3793000,13000,13000,13000,13000,0
20240703,141800,3793000,13000,13000,13000,13000,0
20240703,141700,3793000,13000,13000,13000,13000,0
20240703,141600,3793000,13000,13000,13000,13000,0
20240703,141500,3793000,13000,13000,13000,13000,0
20240703,141400,3793000,13000,13000,13000,13000,0
20240703,141300,3793000,13000,13000,13000,13000,0
20240703,141200,3793000,13000,13000,13000,13000,0
20240703,141100,3793000,13000,13000,13000,13000,0
20240703,141000,3793000,13000,13000,13000,13000,0
20240703,140900,3793000,13000,13000,13000,13000,0
20240703,140800,3793000,13000,13000,13000,13000,0
20240703,140700,3793000,13000,13000,13000,13000,0
20240703,140600,3793000,13000,13000,13000,13000,0
20240703,140500,3793000,13000,13000,13000,13000,0
20240703,140400,3793000,13000,13000,13000,13000,0
20240703,140300,3793000,13000,13000,13000,13000,0
20240703,140200,3793000,13000,13000,13000,13000,0
20240703,140100,3793000,13000,13000,13000,13000,0
20240703,140000,3793000,13000,13000,13000,13000,0
20240703,135900,3793000,13000,13000,13000,13000,0
20240703,135800,3793000,13000,13000,13000,13000,0
20240703,135700,3793000,13000,13000,13000,13000,0
20240703,135600,3793000,13000,13000,13000,13000,0
20240703,135500,3793000,13000,13000,13000,13000,0
20240703,135400,3793000,13000,13000,13000,13000,0
20240703,135300,3793000,13000,13000,13000,13000,0
20240703,135200,3793000,13000,13000,13000,13000,0
20240703,135100,3793000,13000,13000,13000,13000,0
20240703,135000,3793000,13000,13000,13000,13000,0
20240703,134900,3793000,13000,13000,13000,13000,0
20240703,134800,3793000,13000,13000,13000,13000,0
20240703,134700,3793000,13000,13000,13000,13000,0
20240703,134600,3793000,13000,13000,13000,13000,0
20240703,134500,3793000,13000,13000,13000,13000,0
20240703,134400,3793000,13000,13000,13000,13000,0
20240703,134300,3793000,13000,13000,13000,13000,0
20240703,134200,3793000,13000,13000,13000,13000,0
20240703,134100,3793000,13000,13000,13000,13000,0
20240703,134000,3793000,13000,13000,13000,13000,0
20240703,133900,3793000,13000,13000,13000,13000,0
20240703,133800,3793000,13000,13000,13000,13000,0
20240703,133700,3793000,13000,13000,13000,13000,0
20240703,133600,3793000,13000,13000,13000,13000,0
20240703,133500,3793000,13000,13000,13000,13000,0
20240703,133400,3793000,13000,13000,13000,13000,0
20240703,133300,3793000,13000,13000,13000,13000,0
20240703,133200,3793000,13000,13000,13000,13000,0
20240703,133100,3793000,13000,13000,13000,13000,0
20240703,133000,3793000,13000,13000,13000,13000,0
20240703,132900,3793000,13000,13000,13000,13000,0
20240703,132800,3793000,13000,13000,13000,13000,0
20240703,132700,3793000,13000,13000,13000,13000,0
20240703,132600,3793000,13000,13000,13000,13000,0
20240703,132500,3793000,13000,13000,13000,13000,0
20240703,132400,3793000,13000,13000,13000,13000,0
20240703,132300,3793000,13000,13000,13000,13000,0
20240703,132200,3793000,13000,13000,13000,13000,0
20240703,132100,3793000,13000,13000,13000,13000,0
20240703,132000,3793000,13000,13000,13000,13000,0
20240703,131900,3793000,13000,13000,13000,13000,0
20240703,131800,3793000,13000,13000,13000,13000,0
20240703,131700,3793000,13000,13000,13000,13000,0
20240703,131600,3793000,13000,13000,13000,13000,0
20240703,131500,3793000,13000,13000,13000,13000,0
20240703,131400,3793000,13000,13000,13000,13000,0
20240703,131300,3793000,13000,13000,13000,13000,1
20240703,131200,3780000,12600,12600,12600,12600,0
20240703,131100,3780000,12600,12600,12600,12600,0
20240703,131000,3780000,12600,12600,12600,12600,0
20240703,130900,3780000,12600,12600,12600,12600,0
20240703,130800,3780000,12600,12600,12600,12600,0
20240703,130700,3780000,12600,12600,12600,12600,0
20240703,130600,3780000,12600,12600,12600,12600,0
20240703,130500,3780000,12600,12600,12600,12600,0
20240703,130400,3780000,12600,12600,12600,12600,0
20240703,130300,3780000,12600,12600,12600,12600,0
20240703,130200,3780000,12600,12600,12600,12600,0
20240703,130100,3780000,12600,12600,12600,12600,0
20240703,130000,3780000,12600,12600,12600,12600,0
20240703,125900,3780000,12600,12600,12600,12600,0
20240703,125800,3780000,12600,12600,12600,12600,0
20240703,125700,3780000,12600,12600,12600,12600,0
20240703,125600,3780000,12600,12600,12600,12600,0
20240703,125500,3780000,12600,12600,12600,12600,0
20240703,125400,3780000,12600,12600,12600,12600,0
20240703,125300,3780000,12600,12600,12600,12600,0
20240703,125200,3780000,12600,12600,12600,12600,0
20240703,125100,3780000,12600,12600,12600,12600,0
20240703,125000,3780000,12600,12600,12600,12600,0
20240703,124900,3780000,12600,12600,12600,12600,0
20240703,124800,3780000,12600,12600,12600,12600,0
20240703,124700,3780000,12600,12600,12600,12600,0
20240703,124600,3780000,12600,12600,12600,12600,0
20240703,124500,3780000,12600,12600,12600,12600,0
20240703,124400,3780000,12600,12600,12600,12600,0
20240703,124300,3780000,12600,12600,12600,12600,0
20240703,124200,3780000,12600,12600,12600,12600,0
20240703,124100,3780000,12600,12600,12600,12600,0
20240703,124000,3780000,12600,12600,12600,12600,0
20240703,123900,3780000,12600,12600,12600,12600,0
20240703,123800,3780000,12600,12600,12600,12600,0
20240703,123700,3780000,12600,12600,12600,12600,0
20240703,123600,3780000,12600,12600,12600,12600,0
20240703,123500,3780000,12600,12600,12600,12600,0
20240703,123400,3780000,12600,12600,12600,12600,0
20240703,123300,3780000,12600,12600,12600,12600,0
20240703,123200,3780000,12600,12600,12600,12600,0
20240703,123100,3780000,12600,12600,12600,12600,0
20240703,123000,3780000,12600,12600,12600,12600,0
20240703,122900,3780000,12600,12600,12600,12600,0
20240703,122800,3780000,12600,12600,12600,12600,0
20240703,122700,3780000,12600,12600,12600,12600,0
20240703,122600,3780000,12600,12600,12600,12600,0
20240703,122500,3780000,12600,12600,12600,12600,0
20240703,122400,3780000,12600,12600,12600,12600,0
20240703,122300,3780000,12600,12600,12600,12600,0
20240703,122200,3780000,12600,12600,12600,12600,0
20240703,122100,3780000,12600,12600,12600,12600,0
20240703,122000,3780000,12600,12600,12600,12600,0
20240703,121900,3780000,12600,12600,12600,12600,0
20240703,121800,3780000,12600,12600,12600,12600,0
20240703,121700,3780000,12600,12600,12600,12600,0
20240703,121600,3780000,12600,12600,12600,12600,0
20240703,121500,3780000,12600,12600,12600,12600,0
20240703,121400,3780000,12600,12600,12600,12600,0
20240703,121300,3780000,12600,12600,12600,12600,0
20240703,121200,3780000,12600,12600,12600,12600,0
20240703,121100,3780000,12600,12600,12600,12600,0
20240703,121000,3780000,12600,12600,12600,12600,0
20240703,120900,3780000,12600,12600,12600,12600,0
20240703,120800,3780000,12600,12600,12600,12600,0
20240703,120700,3780000,12600,12600,12600,12600,0
20240703,120600,3780000,12600,12600,12600,12600,0
20240703,120500,3780000,12600,12600,12600,12600,0
20240703,120400,3780000,12600,12600,12600,12600,0
20240703,120300,3780000,12600,12600,12600,12600,0
20240703,120200,3780000,12600,12600,12600,12600,0
20240703,120100,3780000,12600,12600,12600,12600,0
20240703,120000,3780000,12600,12600,12600,12600,0
20240703,115900,3780000,12600,12600,12600,12600,0
20240703,115800,3780000,12600,12600,12600,12600,0
20240703,115700,3780000,12600,12600,12600,12600,0
20240703,115600,3780000,12600,12600,12600,12600,0
20240703,115500,3780000,12600,12600,12600,12600,0
20240703,115400,3780000,12600,12600,12600,12600,0
20240703,115300,3780000,12600,12600,12600,12600,0
20240703,115200,3780000,12600,12600,12600,12600,0
20240703,115100,3780000,12600,12600,12600,12600,0
20240703,115000,3780000,12600,12600,12600,12600,0
20240703,114900,3780000,12600,12600,12600,12600,0
20240703,114800,3780000,12600,12600,12600,12600,0
20240703,114700,3780000,12600,12600,12600,12600,0
20240703,114600,3780000,12600,12600,12600,12600,0
20240703,114500,3780000,12600,12600,12600,12600,0
20240703,114400,3780000,12600,12600,12600,12600,0
20240703,114300,3780000,12600,12600,12600,12600,0
20240703,114200,3780000,12600,12600,12600,12600,0
20240703,114100,3780000,12600,12600,12600,12600,0
20240703,114000,3780000,12600,12600,12600,12600,0
20240703,113900,3780000,12600,12600,12600,12600,0
20240703,113800,3780000,12600,12600,12600,12600,0
20240703,113700,3780000,12600,12600,12600,12600,0
20240703,113600,3780000,12600,12600,12600,12600,0
20240703,113500,3780000,12600,12600,12600,12600,0
20240703,113400,3780000,12600,12600,12600,12600,0
20240703,113300,3780000,12600,12600,12600,12600,0
20240703,113200,3780000,12600,12600,12600,12600,0
20240703,113100,3780000,12600,12600,12600,12600,0
20240703,113000,3780000,12600,12600,12600,12600,0
20240703,112900,3780000,12600,12600,12600,12600,0
20240703,112800,3780000,12600,12600,12600,12600,0
20240703,112700,3780000,12600,12600,12600,12600,0
20240703,112600,3780000,12600,12600,12600,12600,0
20240703,112500,3780000,12600,12600,12600,12600,0
20240703,112400,3780000,12600,12600,12600,12600,0
20240703,112300,3780000,12600,12600,12600,12600,0
20240703,112200,3780000,12600,12600,12600,12600,0
20240703,112100,3780000,12600,12600,12600,12600,0
20240703,112000,3780000,12600,12600,12600,12600,0
20240703,111900,3780000,12600,12600,12600,12600,0
20240703,111800,3780000,12600,12600,12600,12600,0
20240703,111700,3780000,12600,12600,12600,12600,0
20240703,111600,3780000,12600,12600,12600,12600,0
20240703,111500,3780000,12600,12600,12600,12600,0
20240703,111400,3780000,12600,12600,12600,12600,0
20240703,111300,3780000,12600,12600,12600,12600,0
20240703,111200,3780000,12600,12600,12600,12600,0
20240703,111100,3780000,12600,12600,12600,12600,0
20240703,111000,3780000,12600,12600,12600,12600,0
20240703,110900,3780000,12600,12600,12600,12600,0
20240703,110800,3780000,12600,12600,12600,12600,0
20240703,110700,3780000,12600,12600,12600,12600,0
20240703,110600,3780000,12600,12600,12600,12600,0
20240703,110500,3780000,12600,12600,12600,12600,0
20240703,110400,3780000,12600,12600,12600,12600,0
20240703,110300,3780000,12600,12600,12600,12600,0
20240703,110200,3780000,12600,12600,12600,12600,0
20240703,110100,3780000,12600,12600,12600,12600,0
20240703,110000,3780000,12600,12600,12600,12600,0
20240703,105900,3780000,12600,12600,12600,12600,0
20240703,105800,3780000,12600,12600,12600,12600,0
20240703,105700,3780000,12600,12600,12600,12600,0
20240703,105600,3780000,12600,12600,12600,12600,0
20240703,105500,3780000,12600,12600,12600,12600,0
20240703,105400,3780000,12600,12600,12600,12600,0
20240703,105300,3780000,12600,12600,12600,12600,0
20240703,105200,3780000,12600,12600,12600,12600,0
20240703,105100,3780000,12600,12600,12600,12600,0
20240703,105000,3780000,12600,12600,12600,12600,0
20240703,104900,3780000,12600,12600,12600,12600,0
20240703,104800,3780000,12600,12600,12600,12600,0
20240703,104700,3780000,12600,12600,12600,12600,0
20240703,104600,3780000,12600,12600,12600,12600,0
20240703,104500,3780000,12600,12600,12600,12600,0
20240703,104400,3780000,12600,12600,12600,12600,0
20240703,104300,3780000,12600,12600,12600,12600,0
20240703,104200,3780000,12600,12600,12600,12600,0
20240703,104100,3780000,12600,12600,12600,12600,0
20240703,104000,3780000,12600,12600,12600,12600,0
20240703,103900,3780000,12600,12600,12600,12600,0
20240703,103800,3780000,12600,12600,12600,12600,200
20240703,103700,1260000,12600,12600,12600,12600,100
20240703,103600,0,13000,13000,13000,13000,0
20240703,103500,0,13000,13000,13000,13000,0
20240703,103400,0,13000,13000,13000,13000,0
20240703,103300,0,13000,13000,13000,13000,0
20240703,103200,0,13000,13000,13000,13000,0
20240703,103100,0,13000,13000,13000,13000,0
20240703,103000,0,13000,13000,13000,13000,0
20240703,102900,0,13000,13000,13000,13000,0
20240703,102800,0,13000,13000,13000,13000,0
20240703,102700,0,13000,13000,13000,13000,0
20240703,102600,0,13000,13000,13000,13000,0
20240703,102500,0,13000,13000,13000,13000,0
20240703,102400,0,13000,13000,13000,13000,0
20240703,102300,0,13000,13000,13000,13000,0
20240703,102200,0,13000,13000,13000,13000,0
20240703,102100,0,13000,13000,13000,13000,0
20240703,102000,0,13000,13000,13000,13000,0
20240703,101900,0,13000,13000,13000,13000,0
20240703,101800,0,13000,13000,13000,13000,0
20240703,101700,0,13000,13000,13000,13000,0
20240703,101600,0,13000,13000,13000,13000,0
20240703,101500,0,13000,13000,13000,13000,0
20240703,101400,0,13000,13000,13000,13000,0
20240703,101300,0,13000,13000,13000,13000,0
20240703,101200,0,13000,13000,13000,13000,0
20240703,101100,0,13000,13000,13000,13000,0
20240703,101000,0,13000,13000,13000,13000,0
20240703,100900,0,13000,13000,13000,13000,0
20240703,100800,0,13000,13000,13000,13000,0
20240703,100700,0,13000,13000,13000,13000,0
20240703,100600,0,13000,13000,13000,13000,0
20240703,100500,0,13000,13000,13000,13000,0
20240703,100400,0,13000,13000,13000,13000,0
20240703,100300,0,13000,13000,13000,13000,0
20240703,100200,0,13000,13000,13000,13000,0
20240703,100100,0,13000,13000,13000,13000,0
20240703,100000,0,13000,13000,13000,13000,0
20240703,095900,0,13000,13000,13000,13000,0
20240703,095800,0,13000,13000,13000,13000,0
20240703,095700,0,13000,13000,13000,13000,0
20240703,095600,0,13000,13000,13000,13000,0
20240703,095500,0,13000,13000,13000,13000,0
20240703,095400,0,13000,13000,13000,13000,0
20240703,095300,0,13000,13000,13000,13000,0
20240703,095200,0,13000,13000,13000,13000,0
20240703,095100,0,13000,13000,13000,13000,0
20240703,095000,0,13000,13000,13000,13000,0
20240703,094900,0,13000,13000,13000,13000,0
20240703,094800,0,13000,13000,13000,13000,0
20240703,094700,0,13000,13000,13000,13000,0
20240703,094600,0,13000,13000,13000,13000,0
20240703,094500,0,13000,13000,13000,13000,0
20240703,094400,0,13000,13000,13000,13000,0
20240703,094300,0,13000,13000,13000,13000,0
20240703,094200,0,13000,13000,13000,13000,0
20240703,094100,0,13000,13000,13000,13000,0
20240703,094000,0,13000,13000,13000,13000,0
20240703,093900,0,13000,13000,13000,13000,0
20240703,093800,0,13000,13000,13000,13000,0
20240703,093700,0,13000,13000,13000,13000,0
20240703,093600,0,13000,13000,13000,13000,0
20240703,093500,0,13000,13000,13000,13000,0
20240703,093400,0,13000,13000,13000,13000,0
20240703,093300,0,13000,13000,13000,13000,0
20240703,093200,0,13000,13000,13000,13000,0
20240703,093100,0,13000,13000,13000,13000,0
20240703,093000,0,13000,13000,13000,13000,0
20240703,092900,0,13000,13000,13000,13000,0
20240703,092800,0,13000,13000,13000,13000,0
20240703,092700,0,13000,13000,13000,13000,0
20240703,092600,0,13000,13000,13000,13000,0
20240703,092500,0,13000,13000,13000,13000,0
20240703,092400,0,13000,13000,13000,13000,0
20240703,092300,0,13000,13000,13000,13000,0
20240703,092200,0,13000,13000,13000,13000,0
20240703,092100,0,13000,13000,13000,13000,0
20240703,092000,0,13000,13000,13000,13000,0
20240703,091900,0,13000,13000,13000,13000,0
20240703,091800,0,13000,13000,13000,13000,0
20240703,091700,0,13000,13000,13000,13000,0
20240703,091600,0,13000,13000,13000,13000,0
20240703,091500,0,13000,13000,13000,13000,0
20240703,091400,0,13000,13000,13000,13000,0
20240703,091300,0,13000,13000,13000,13000,0
20240703,091200,0,13000,13000,13000,13000,0
20240703,091100,0,13000,13000,13000,13000,0
20240703,091000,0,13000,13000,13000,13000,0
20240703,090900,0,13000,13000,13000,13000,0
20240703,090800,0,13000,13000,13000,13000,0
20240703,090700,0,13000,13000,13000,13000,0
20240703,090600,0,13000,13000,13000,13000,0
20240703,090500,0,13000,13000,13000,13000,0
20240703,090400,0,13000,13000,13000,13000,0
20240703,090300,0,13000,13000,13000,13000,0
20240703,090200,0,13000,13000,13000,13000,0
20240703,090100,0,13000,13000,13000,13000,0
20240703,090000,0,13000,13000,13000,13000,0