KissMeData/002020/min/candle-20240701.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,183600,86326830,15970,15970,15970,15970,126
20240701,183500,86326830,15970,15970,15970,15970,0
20240701,183400,86326830,15970,15970,15970,15970,0
20240701,183300,86326830,15970,15970,15970,15970,0
20240701,183200,86326830,15970,15970,15970,15970,0
20240701,183100,86326830,15970,15970,15970,15970,0
20240701,183000,86326830,15970,15970,15970,15970,0
20240701,182900,86326830,15970,15970,15970,15970,0
20240701,182800,86326830,15970,15970,15970,15970,0
20240701,182700,86326830,15970,15970,15970,15970,0
20240701,182600,86326830,15970,15970,15970,15970,0
20240701,182500,86326830,15970,15970,15970,15970,0
20240701,182400,86326830,15970,15970,15970,15970,0
20240701,182300,86326830,15970,15970,15970,15970,0
20240701,182200,86326830,15970,15970,15970,15970,0
20240701,182100,86326830,15970,15970,15970,15970,0
20240701,182000,86326830,15970,15970,15970,15970,0
20240701,181900,86326830,15970,15970,15970,15970,0
20240701,181800,86326830,15970,15970,15970,15970,0
20240701,181700,86326830,15970,15970,15970,15970,0
20240701,181600,86326830,15970,15970,15970,15970,0
20240701,181500,86326830,15970,15970,15970,15970,0
20240701,181400,86326830,15970,15970,15970,15970,0
20240701,181300,86326830,15970,15970,15970,15970,0
20240701,181200,86326830,15970,15970,15970,15970,0
20240701,181100,86326830,15970,15970,15970,15970,0
20240701,181000,86326830,15970,15970,15970,15970,0
20240701,180900,86326830,15970,15970,15970,15970,0
20240701,180800,86326830,15970,15970,15970,15970,0
20240701,180700,86326830,15970,15970,15970,15970,0
20240701,180600,86326830,15970,15970,15970,15970,126
20240701,180500,86326830,15970,15970,15970,15970,0
20240701,180400,86326830,15970,15970,15970,15970,0
20240701,180300,86326830,15970,15970,15970,15970,0
20240701,180200,86326830,15970,15970,15970,15970,0
20240701,180100,86326830,15970,15970,15970,15970,0
20240701,180000,86326830,15970,15970,15970,15970,0
20240701,175900,86326830,15970,15970,15970,15970,0
20240701,175800,86326830,15970,15970,15970,15970,0
20240701,175700,86326830,15970,15970,15970,15970,0
20240701,175600,86326830,15970,15970,15970,15970,0
20240701,175500,86326830,15970,15970,15970,15970,0
20240701,175400,86326830,15970,15970,15970,15970,0
20240701,175300,86326830,15970,15970,15970,15970,0
20240701,175200,86326830,15970,15970,15970,15970,0
20240701,175100,86326830,15970,15970,15970,15970,0
20240701,175000,86326830,15970,15970,15970,15970,0
20240701,174900,86326830,15970,15970,15970,15970,0
20240701,174800,86326830,15970,15970,15970,15970,0
20240701,174700,86326830,15970,15970,15970,15970,0
20240701,174600,86326830,15970,15970,15970,15970,0
20240701,174500,86326830,15970,15970,15970,15970,0
20240701,174400,86326830,15970,15970,15970,15970,0
20240701,174300,86326830,15970,15970,15970,15970,0
20240701,174200,86326830,15970,15970,15970,15970,0
20240701,174100,86326830,15970,15970,15970,15970,0
20240701,174000,86326830,15970,15970,15970,15970,0
20240701,173900,86326830,15970,15970,15970,15970,0
20240701,173800,86326830,15970,15970,15970,15970,0
20240701,173700,86326830,15970,15970,15970,15970,0
20240701,173600,86326830,15970,15970,15970,15970,126
20240701,173500,86326830,15970,15970,15970,15970,0
20240701,173400,86326830,15970,15970,15970,15970,0
20240701,173300,86326830,15970,15970,15970,15970,0
20240701,173200,86326830,15970,15970,15970,15970,0
20240701,173100,86326830,15970,15970,15970,15970,0
20240701,173000,86326830,15970,15970,15970,15970,0
20240701,172900,86326830,15970,15970,15970,15970,0
20240701,172800,86326830,15970,15970,15970,15970,0
20240701,172700,86326830,15970,15970,15970,15970,0
20240701,172600,86326830,15970,15970,15970,15970,0
20240701,172500,86326830,15970,15970,15970,15970,0
20240701,172400,86326830,15970,15970,15970,15970,0
20240701,172300,86326830,15970,15970,15970,15970,0
20240701,172200,86326830,15970,15970,15970,15970,0
20240701,172100,86326830,15970,15970,15970,15970,0
20240701,172000,86326830,15970,15970,15970,15970,0
20240701,171900,86326830,15970,15970,15970,15970,0
20240701,171800,86326830,15970,15970,15970,15970,0
20240701,171700,86326830,15970,15970,15970,15970,0
20240701,171600,86326830,15970,15970,15970,15970,0
20240701,171500,86326830,15970,15970,15970,15970,0
20240701,171400,86326830,15970,15970,15970,15970,0
20240701,171300,86326830,15970,15970,15970,15970,0
20240701,171200,86326830,15970,15970,15970,15970,0
20240701,171100,86326830,15970,15970,15970,15970,0
20240701,171000,86326830,15970,15970,15970,15970,0
20240701,170900,86326830,15970,15970,15970,15970,0
20240701,170800,86326830,15970,15970,15970,15970,0
20240701,170700,86326830,15970,15970,15970,15970,0
20240701,170600,86326830,15970,15970,15970,15970,126
20240701,170500,86326830,15970,15970,15970,15970,0
20240701,170400,86326830,15970,15970,15970,15970,0
20240701,170300,86326830,15970,15970,15970,15970,0
20240701,170200,86326830,15970,15970,15970,15970,0
20240701,170100,86326830,15970,15970,15970,15970,0
20240701,170000,86326830,15970,15970,15970,15970,0
20240701,165900,86326830,15970,15970,15970,15970,0
20240701,165800,86326830,15970,15970,15970,15970,0
20240701,165700,86326830,15970,15970,15970,15970,0
20240701,165600,86326830,15970,15970,15970,15970,0
20240701,165500,86326830,15970,15970,15970,15970,0
20240701,165400,86326830,15970,15970,15970,15970,0
20240701,165300,86326830,15970,15970,15970,15970,0
20240701,165200,86326830,15970,15970,15970,15970,0
20240701,165100,86326830,15970,15970,15970,15970,0
20240701,165000,86326830,15970,15970,15970,15970,0
20240701,164900,86326830,15970,15970,15970,15970,0
20240701,164800,86326830,15970,15970,15970,15970,0
20240701,164700,86326830,15970,15970,15970,15970,0
20240701,164600,86326830,15970,15970,15970,15970,0
20240701,164500,86326830,15970,15970,15970,15970,0
20240701,164400,86326830,15970,15970,15970,15970,0
20240701,164300,86326830,15970,15970,15970,15970,0
20240701,164200,86326830,15970,15970,15970,15970,0
20240701,164100,86326830,15970,15970,15970,15970,0
20240701,164000,86326830,15970,15970,15970,15970,0
20240701,163900,86326830,15970,15970,15970,15970,0
20240701,163800,86326830,15970,15970,15970,15970,0
20240701,163700,86326830,15970,15970,15970,15970,0
20240701,163600,86326830,15970,15970,15970,15970,126
20240701,163500,86326830,15970,15970,15970,15970,0
20240701,163400,86326830,15970,15970,15970,15970,0
20240701,163300,86326830,15970,15970,15970,15970,0
20240701,163200,86326830,15970,15970,15970,15970,0
20240701,163100,86326830,15970,15970,15970,15970,0
20240701,163000,86326830,15970,15970,15970,15970,0
20240701,162900,86326830,15970,15970,15970,15970,0
20240701,162800,86326830,15970,15970,15970,15970,0
20240701,162700,86326830,15970,15970,15970,15970,0
20240701,162600,86326830,15970,15970,15970,15970,0
20240701,162500,86326830,15970,15970,15970,15970,0
20240701,162400,86326830,15970,15970,15970,15970,0
20240701,162300,86326830,15970,15970,15970,15970,0
20240701,162200,86326830,15970,15970,15970,15970,0
20240701,162100,86326830,15970,15970,15970,15970,0
20240701,162000,86326830,15970,15970,15970,15970,0
20240701,161900,86326830,15970,15970,15970,15970,0
20240701,161800,86326830,15970,15970,15970,15970,0
20240701,161700,86326830,15970,15970,15970,15970,0
20240701,161600,86326830,15970,15970,15970,15970,0
20240701,161500,86326830,15970,15970,15970,15970,0
20240701,161400,86326830,15970,15970,15970,15970,0
20240701,161300,86326830,15970,15970,15970,15970,0
20240701,161200,86326830,15970,15970,15970,15970,0
20240701,161100,86326830,15970,15970,15970,15970,0
20240701,161000,86326830,15970,15970,15970,15970,0
20240701,160900,86326830,15970,15970,15970,15970,0
20240701,160800,86326830,15970,15970,15970,15970,0
20240701,160700,86326830,15970,15970,15970,15970,0
20240701,160600,86326830,15970,15970,15970,15970,126
20240701,160500,86326830,15970,15970,15970,15970,0
20240701,160400,86326830,15970,15970,15970,15970,0
20240701,160300,86326830,15970,15970,15970,15970,0
20240701,160200,86326830,15970,15970,15970,15970,0
20240701,160100,86326830,15970,15970,15970,15970,0
20240701,160000,86326830,15970,15970,15970,15970,0
20240701,155900,86326830,15970,15970,15970,15970,0
20240701,155800,86326830,15970,15970,15970,15970,0
20240701,155700,86326830,15970,15970,15970,15970,0
20240701,155600,86326830,15970,15970,15970,15970,0
20240701,155500,86326830,15970,15970,15970,15970,0
20240701,155400,86326830,15970,15970,15970,15970,0
20240701,155300,86326830,15970,15970,15970,15970,0
20240701,155200,86326830,15970,15970,15970,15970,0
20240701,155100,86326830,15970,15970,15970,15970,0
20240701,155000,86326830,15970,15970,15970,15970,0
20240701,154900,86326830,15970,15970,15970,15970,0
20240701,154800,86326830,15970,15970,15970,15970,0
20240701,154700,86326830,15970,15970,15970,15970,0
20240701,154600,86326830,15970,15970,15970,15970,0
20240701,154500,86326830,15970,15970,15970,15970,0
20240701,154400,86326830,15970,15970,15970,15970,0
20240701,154300,86326830,15970,15970,15970,15970,0
20240701,154200,86326830,15970,15970,15970,15970,0
20240701,154100,86326830,15970,15970,15970,15970,0
20240701,154000,86326830,15970,15970,15970,15970,0
20240701,153900,86326830,15970,15970,15970,15970,0
20240701,153800,86326830,15970,15970,15970,15970,0
20240701,153700,86326830,15970,15970,15970,15970,0
20240701,153600,86326830,15970,15970,15970,15970,126
20240701,153500,86326830,15970,15970,15970,15970,0
20240701,153400,86326830,15970,15970,15970,15970,0
20240701,153300,86326830,15970,15970,15970,15970,0
20240701,153200,86326830,15970,15970,15970,15970,0
20240701,153100,86326830,15970,15970,15970,15970,0
20240701,153000,86326830,15970,15970,15970,15970,126
20240701,152900,84314610,15990,15990,15990,15990,0
20240701,152800,84314610,15990,15990,15990,15990,0
20240701,152700,84314610,15990,15990,15990,15990,0
20240701,152600,84314610,15990,15990,15990,15990,0
20240701,152500,84314610,15990,15990,15990,15990,0
20240701,152400,84314610,15990,15990,15990,15990,0
20240701,152300,84314610,15990,15990,15990,15990,0
20240701,152200,84314610,15990,15990,15990,15990,0
20240701,152100,84314610,15990,15990,15990,15990,0
20240701,152000,84314610,15990,15990,15990,15990,0
20240701,151900,84314610,15990,15930,15990,15930,3
20240701,151800,84266700,16000,16000,16000,16000,0
20240701,151700,84266700,16000,15950,16000,15950,110
20240701,151600,82511080,15930,15930,15930,15930,0
20240701,151500,82511080,15930,15930,15930,15930,2
20240701,151400,82479220,15930,15930,15930,15930,0
20240701,151300,82479220,15930,15930,15930,15930,0
20240701,151200,82479220,15930,15930,15930,15930,0
20240701,151100,82479220,15930,15930,15930,15930,0
20240701,151000,82479220,15930,15930,15930,15930,2
20240701,150900,82447360,15930,15930,15930,15930,0
20240701,150800,82447360,15930,15930,15930,15930,0
20240701,150700,82447360,15930,15930,15930,15930,7
20240701,150600,82335850,15950,15950,15950,15950,0
20240701,150500,82335850,15950,15950,15950,15950,0
20240701,150400,82335850,15950,15950,15950,15950,0
20240701,150300,82335850,15950,15950,15950,15950,0
20240701,150200,82335850,15950,15950,15950,15950,0
20240701,150100,82335850,15950,15950,15950,15950,0
20240701,150000,82335850,15950,15950,15950,15950,0
20240701,145900,82335850,15950,15950,15950,15950,0
20240701,145800,82335850,15950,15950,15950,15950,0
20240701,145700,82335850,15950,15950,15950,15950,0
20240701,145600,82335850,15950,15950,15950,15950,0
20240701,145500,82335850,15950,15950,15950,15950,1
20240701,145400,82319900,15950,15950,15950,15950,0
20240701,145300,82319900,15950,15950,15950,15950,0
20240701,145200,82319900,15950,15950,15950,15950,0
20240701,145100,82319900,15950,15950,15950,15950,88
20240701,145000,80916300,15940,15940,15940,15940,0
20240701,144900,80916300,15940,15940,15940,15940,0
20240701,144800,80916300,15940,15940,15940,15940,0
20240701,144700,80916300,15940,15940,15940,15940,69
20240701,144600,79816440,15930,15930,15930,15930,0
20240701,144500,79816440,15930,15930,15930,15930,0
20240701,144400,79816440,15930,15930,15930,15930,0
20240701,144300,79816440,15930,15930,15930,15930,0
20240701,144200,79816440,15930,15930,15930,15930,0
20240701,144100,79816440,15930,15930,15930,15930,0
20240701,144000,79816440,15930,15930,15930,15930,0
20240701,143900,79816440,15930,15930,15930,15930,0
20240701,143800,79816440,15930,15930,15930,15930,0
20240701,143700,79816440,15930,15930,15930,15930,0
20240701,143600,79816440,15930,15930,15930,15930,0
20240701,143500,79816440,15930,15930,15930,15930,0
20240701,143400,79816440,15930,15930,15930,15930,0
20240701,143300,79816440,15930,15930,15930,15930,0
20240701,143200,79816440,15930,15930,15930,15930,0
20240701,143100,79816440,15930,15930,15930,15930,1
20240701,143000,79800510,15930,15930,15930,15930,0
20240701,142900,79800510,15930,15930,15930,15930,20
20240701,142800,79481910,15930,15930,15930,15930,0
20240701,142700,79481910,15930,15930,15930,15930,0
20240701,142600,79481910,15930,15930,15930,15930,60
20240701,142500,78526110,15930,15930,15930,15930,2
20240701,142400,78494250,15930,15930,15930,15930,0
20240701,142300,78494250,15930,15930,15930,15930,0
20240701,142200,78494250,15930,15930,15930,15930,0
20240701,142100,78494250,15930,15930,15930,15930,38
20240701,142000,77888910,15930,15930,15930,15930,0
20240701,141900,77888910,15930,15930,15930,15930,0
20240701,141800,77888910,15930,15930,15930,15930,0
20240701,141700,77888910,15930,15930,15930,15930,0
20240701,141600,77888910,15930,15930,15930,15930,0
20240701,141500,77888910,15930,15930,15930,15930,0
20240701,141400,77888910,15930,15930,15930,15930,0
20240701,141300,77888910,15930,15930,15930,15930,0
20240701,141200,77888910,15930,15930,15930,15930,0
20240701,141100,77888910,15930,15930,15930,15930,0
20240701,141000,77888910,15930,15930,15930,15930,0
20240701,140900,77888910,15930,15930,15930,15930,0
20240701,140800,77888910,15930,15930,15930,15930,0
20240701,140700,77888910,15930,15930,15930,15930,0
20240701,140600,77888910,15930,15930,15930,15930,1
20240701,140500,77872980,15920,15920,15920,15920,0
20240701,140400,77872980,15920,15920,15920,15920,0
20240701,140300,77872980,15920,15920,15920,15920,0
20240701,140200,77872980,15920,15920,15920,15920,0
20240701,140100,77872980,15920,15920,15920,15920,0
20240701,140000,77872980,15920,15920,15920,15920,0
20240701,135900,77872980,15920,15920,15920,15920,0
20240701,135800,77872980,15920,15920,15920,15920,0
20240701,135700,77872980,15920,15920,15920,15920,0
20240701,135600,77872980,15920,15920,15920,15920,0
20240701,135500,77872980,15920,15920,15920,15920,0
20240701,135400,77872980,15920,15920,15920,15920,0
20240701,135300,77872980,15920,15920,15920,15920,0
20240701,135200,77872980,15920,15920,15920,15920,0
20240701,135100,77872980,15920,15920,15920,15920,0
20240701,135000,77872980,15920,15920,15920,15920,0
20240701,134900,77872980,15920,15920,15920,15920,0
20240701,134800,77872980,15920,15920,15920,15920,0
20240701,134700,77872980,15920,15920,15920,15920,2
20240701,134600,77841140,15920,15920,15920,15920,0
20240701,134500,77841140,15920,15920,15920,15920,0
20240701,134400,77841140,15920,15920,15920,15920,0
20240701,134300,77841140,15920,15920,15920,15920,0
20240701,134200,77841140,15920,15920,15920,15920,0
20240701,134100,77841140,15920,15920,15920,15920,0
20240701,134000,77841140,15920,15940,15940,15920,203
20240701,133900,74608720,15950,15950,15950,15950,0
20240701,133800,74608720,15950,15950,15950,15950,0
20240701,133700,74608720,15950,15950,15950,15950,10
20240701,133600,74449220,15940,15940,15940,15940,0
20240701,133500,74449220,15940,15940,15940,15940,4
20240701,133400,74385460,15950,15960,15960,15950,16
20240701,133300,74130230,15960,15960,15960,15960,0
20240701,133200,74130230,15960,15960,15960,15960,4
20240701,133100,74066390,15970,15970,15970,15970,0
20240701,133000,74066390,15970,15970,15970,15970,0
20240701,132900,74066390,15970,15970,15970,15970,0
20240701,132800,74066390,15970,15970,15970,15970,0
20240701,132700,74066390,15970,15970,15970,15970,1
20240701,132600,74050420,15970,15970,15970,15970,0
20240701,132500,74050420,15970,15970,15970,15970,0
20240701,132400,74050420,15970,15970,15970,15970,0
20240701,132300,74050420,15970,15970,15970,15970,0
20240701,132200,74050420,15970,15970,15970,15970,0
20240701,132100,74050420,15970,15970,15970,15970,0
20240701,132000,74050420,15970,15970,15970,15970,0
20240701,131900,74050420,15970,15970,15970,15970,0
20240701,131800,74050420,15970,15970,15970,15970,0
20240701,131700,74050420,15970,15970,15970,15970,0
20240701,131600,74050420,15970,15970,15970,15970,1
20240701,131500,74034450,15980,15980,15980,15980,0
20240701,131400,74034450,15980,15980,15980,15980,1
20240701,131300,74018470,16000,16000,16000,16000,3
20240701,131200,73970470,16080,16080,16080,16080,0
20240701,131100,73970470,16080,16000,16080,16000,29
20240701,131000,73504230,16080,16080,16090,16060,543
20240701,130900,64777570,16080,16000,16080,16000,255
20240701,130800,60678620,16080,15970,16080,15970,33
20240701,130700,60150180,15970,15960,15970,15960,4
20240701,130600,60086320,15960,15960,15960,15960,33
20240701,130500,59559640,15960,15960,15960,15960,13
20240701,130400,59352160,15950,15950,15950,15950,31
20240701,130300,58857710,15950,15950,15960,15950,63
20240701,130200,57852840,15950,15950,15950,15950,41
20240701,130100,57198890,15950,15950,15950,15950,29
20240701,130000,56736340,15950,15950,15950,15950,45
20240701,125900,56018590,15950,15950,15950,15950,25
20240701,125800,55619840,15940,15930,15940,15930,101
20240701,125700,54010130,15930,15930,15930,15930,0
20240701,125600,54010130,15930,15930,15930,15930,0
20240701,125500,54010130,15930,15930,15930,15930,0
20240701,125400,54010130,15930,15930,15930,15930,0
20240701,125300,54010130,15930,15930,15930,15930,0
20240701,125200,54010130,15930,15930,15930,15930,0
20240701,125100,54010130,15930,15930,15930,15930,1
20240701,125000,53994200,15910,15910,15910,15910,0
20240701,124900,53994200,15910,15910,15910,15910,0
20240701,124800,53994200,15910,15910,15910,15910,0
20240701,124700,53994200,15910,15910,15910,15910,0
20240701,124600,53994200,15910,15910,15910,15910,0
20240701,124500,53994200,15910,15910,15910,15910,0
20240701,124400,53994200,15910,15910,15910,15910,0
20240701,124300,53994200,15910,15910,15910,15910,0
20240701,124200,53994200,15910,15900,15910,15900,3
20240701,124100,53946490,15890,15890,15890,15890,0
20240701,124000,53946490,15890,15890,15890,15890,0
20240701,123900,53946490,15890,15890,15890,15890,0
20240701,123800,53946490,15890,15890,15890,15890,0
20240701,123700,53946490,15890,15890,15890,15890,0
20240701,123600,53946490,15890,15890,15890,15890,0
20240701,123500,53946490,15890,15890,15890,15890,0
20240701,123400,53946490,15890,15890,15890,15890,0
20240701,123300,53946490,15890,15890,15890,15890,0
20240701,123200,53946490,15890,15890,15890,15890,3
20240701,123100,53898820,15910,15910,15910,15910,1
20240701,123000,53882910,15880,15880,15880,15880,0
20240701,122900,53882910,15880,15880,15880,15880,0
20240701,122800,53882910,15880,15880,15880,15880,0
20240701,122700,53882910,15880,15880,15880,15880,0
20240701,122600,53882910,15880,15880,15880,15880,0
20240701,122500,53882910,15880,15880,15880,15880,0
20240701,122400,53882910,15880,15880,15880,15880,0
20240701,122300,53882910,15880,15880,15880,15880,0
20240701,122200,53882910,15880,15880,15880,15880,0
20240701,122100,53882910,15880,15880,15880,15880,0
20240701,122000,53882910,15880,15880,15880,15880,0
20240701,121900,53882910,15880,15880,15880,15880,0
20240701,121800,53882910,15880,15880,15880,15880,0
20240701,121700,53882910,15880,15880,15880,15880,0
20240701,121600,53882910,15880,15880,15880,15880,0
20240701,121500,53882910,15880,15900,15900,15880,41
20240701,121400,53231750,15900,15900,15900,15900,0
20240701,121300,53231750,15900,15900,15900,15900,0
20240701,121200,53231750,15900,15900,15900,15900,0
20240701,121100,53231750,15900,15900,15900,15900,0
20240701,121000,53231750,15900,15900,15900,15900,1
20240701,120900,53215850,15880,15880,15880,15880,0
20240701,120800,53215850,15880,15880,15880,15880,0
20240701,120700,53215850,15880,15880,15880,15880,0
20240701,120600,53215850,15880,15880,15880,15880,0
20240701,120500,53215850,15880,15880,15880,15880,0
20240701,120400,53215850,15880,15880,15880,15880,0
20240701,120300,53215850,15880,15880,15880,15880,0
20240701,120200,53215850,15880,15880,15880,15880,0
20240701,120100,53215850,15880,15880,15880,15880,0
20240701,120000,53215850,15880,15880,15880,15880,0
20240701,115900,53215850,15880,15880,15880,15880,0
20240701,115800,53215850,15880,15880,15880,15880,0
20240701,115700,53215850,15880,15880,15880,15880,0
20240701,115600,53215850,15880,15880,15880,15880,254
20240701,115500,49182330,15870,15870,15870,15870,1
20240701,115400,49166460,15880,15880,15880,15880,14
20240701,115300,48944140,15880,15880,15880,15880,0
20240701,115200,48944140,15880,15880,15880,15880,16
20240701,115100,48690060,15880,15880,15880,15880,0
20240701,115000,48690060,15880,15880,15880,15880,0
20240701,114900,48690060,15880,15880,15880,15880,5
20240701,114800,48610660,15870,15870,15880,15870,215
20240701,114700,45197660,15860,15860,15860,15860,0
20240701,114600,45197660,15860,15860,15860,15860,0
20240701,114500,45197660,15860,15860,15860,15860,0
20240701,114400,45197660,15860,15860,15860,15860,0
20240701,114300,45197660,15860,15860,15860,15860,0
20240701,114200,45197660,15860,15860,15860,15860,0
20240701,114100,45197660,15860,15860,15860,15860,0
20240701,114000,45197660,15860,15860,15860,15860,0
20240701,113900,45197660,15860,15880,15880,15860,60
20240701,113800,44245640,15860,15860,15860,15860,0
20240701,113700,44245640,15860,15860,15860,15860,0
20240701,113600,44245640,15860,15860,15860,15860,0
20240701,113500,44245640,15860,15860,15860,15860,0
20240701,113400,44245640,15860,15860,15860,15860,0
20240701,113300,44245640,15860,15860,15860,15860,0
20240701,113200,44245640,15860,15860,15860,15860,0
20240701,113100,44245640,15860,15860,15860,15860,0
20240701,113000,44245640,15860,15860,15860,15860,0
20240701,112900,44245640,15860,15860,15860,15860,0
20240701,112800,44245640,15860,15860,15860,15860,60
20240701,112700,43294040,15850,15850,15850,15850,0
20240701,112600,43294040,15850,15850,15850,15850,0
20240701,112500,43294040,15850,15850,15850,15850,0
20240701,112400,43294040,15850,15850,15850,15850,2
20240701,112300,43262340,15850,15850,15850,15850,0
20240701,112200,43262340,15850,15850,15850,15850,0
20240701,112100,43262340,15850,15850,15850,15850,0
20240701,112000,43262340,15850,15850,15850,15850,0
20240701,111900,43262340,15850,15860,15860,15850,12
20240701,111800,43072040,15860,15860,15860,15860,10
20240701,111700,42913440,15860,15860,15860,15860,1
20240701,111600,42897580,15860,15860,15860,15860,21
20240701,111500,42564520,15860,15890,15890,15860,427
20240701,111400,35785310,15900,15900,15900,15900,0
20240701,111300,35785310,15900,15900,15900,15900,0
20240701,111200,35785310,15900,15900,15900,15900,65
20240701,111100,34751810,15900,15900,15900,15900,0
20240701,111000,34751810,15900,15900,15900,15900,0
20240701,110900,34751810,15900,15900,15900,15900,0
20240701,110800,34751810,15900,15900,15900,15900,0
20240701,110700,34751810,15900,15900,15900,15900,0
20240701,110600,34751810,15900,15900,15900,15900,50
20240701,110500,33956810,15900,15900,15900,15900,0
20240701,110400,33956810,15900,15900,15900,15900,0
20240701,110300,33956810,15900,15900,15900,15900,0
20240701,110200,33956810,15900,15900,15900,15900,0
20240701,110100,33956810,15900,15900,15900,15900,5
20240701,110000,33877310,15890,15890,15890,15890,0
20240701,105900,33877310,15890,15890,15890,15890,0
20240701,105800,33877310,15890,15890,15890,15890,0
20240701,105700,33877310,15890,15890,15890,15890,0
20240701,105600,33877310,15890,15890,15890,15890,2
20240701,105500,33845530,15890,15890,15890,15890,1
20240701,105400,33829640,15900,15900,15900,15900,0
20240701,105300,33829640,15900,15900,15900,15900,0
20240701,105200,33829640,15900,15900,15900,15900,0
20240701,105100,33829640,15900,15900,15900,15900,0
20240701,105000,33829640,15900,15900,15900,15900,0
20240701,104900,33829640,15900,15900,15900,15900,0
20240701,104800,33829640,15900,15900,15900,15900,0
20240701,104700,33829640,15900,15900,15900,15900,0
20240701,104600,33829640,15900,15900,15900,15900,0
20240701,104500,33829640,15900,15900,15900,15900,0
20240701,104400,33829640,15900,15900,15900,15900,0
20240701,104300,33829640,15900,15900,15900,15900,0
20240701,104200,33829640,15900,15900,15900,15900,0
20240701,104100,33829640,15900,15930,15930,15900,500
20240701,104000,25879510,15940,15940,15940,15940,0
20240701,103900,25879510,15940,15950,15950,15940,51
20240701,103800,25066560,15930,15930,15930,15930,0
20240701,103700,25066560,15930,15930,15930,15930,0
20240701,103600,25066560,15930,15930,15930,15930,0
20240701,103500,25066560,15930,15930,15930,15930,0
20240701,103400,25066560,15930,15930,15930,15930,0
20240701,103300,25066560,15930,15930,15930,15930,0
20240701,103200,25066560,15930,15930,15930,15930,0
20240701,103100,25066560,15930,15930,15930,15930,1
20240701,103000,25050630,15960,15960,15960,15960,0
20240701,102900,25050630,15960,15920,15960,15920,10
20240701,102800,24891390,15920,15920,15920,15920,1
20240701,102700,24875470,15950,15950,15950,15950,0
20240701,102600,24875470,15950,15950,15950,15950,0
20240701,102500,24875470,15950,15950,15950,15950,0
20240701,102400,24875470,15950,15950,15950,15950,0
20240701,102300,24875470,15950,15950,15950,15950,0
20240701,102200,24875470,15950,15950,15950,15950,0
20240701,102100,24875470,15950,15950,15950,15950,21
20240701,102000,24540520,15940,15930,15940,15930,48
20240701,101900,23775670,15940,15940,15940,15940,0
20240701,101800,23775670,15940,15920,15940,15920,14
20240701,101700,23552580,15930,15920,15930,15920,3
20240701,101600,23504800,15930,15930,15930,15930,0
20240701,101500,23504800,15930,15930,15930,15930,0
20240701,101400,23504800,15930,15950,15950,15930,4
20240701,101300,23441040,15960,15960,15960,15960,0
20240701,101200,23441040,15960,15960,15960,15960,0
20240701,101100,23441040,15960,15960,15960,15960,5
20240701,101000,23361240,15960,15960,15960,15960,0
20240701,100900,23361240,15960,15950,15960,15950,13
20240701,100800,23153770,15940,15940,15940,15940,1
20240701,100700,23137830,15950,15950,15950,15950,0
20240701,100600,23137830,15950,15950,15950,15950,0
20240701,100500,23137830,15950,15940,15950,15940,2
20240701,100400,23105940,15950,15950,15950,15950,0
20240701,100300,23105940,15950,15950,15950,15950,0
20240701,100200,23105940,15950,15950,15950,15950,0
20240701,100100,23105940,15950,15950,15950,15950,0
20240701,100000,23105940,15950,15940,15950,15940,4
20240701,095900,23042160,15940,15940,15940,15940,0
20240701,095800,23042160,15940,15930,15940,15930,2
20240701,095700,23010290,15940,15940,15940,15940,11
20240701,095600,22834950,15950,15950,15950,15950,1
20240701,095500,22819000,15950,15950,15950,15950,0
20240701,095400,22819000,15950,15950,15950,15950,0
20240701,095300,22819000,15950,15950,15950,15950,0
20240701,095200,22819000,15950,15950,15950,15950,0
20240701,095100,22819000,15950,15950,15950,15950,0
20240701,095000,22819000,15950,15950,15950,15950,0
20240701,094900,22819000,15950,15950,15950,15950,0
20240701,094800,22819000,15950,15950,15950,15950,0
20240701,094700,22819000,15950,15950,15950,15950,12
20240701,094600,22627600,15950,15950,15950,15950,31
20240701,094500,22133150,15900,15950,15950,15900,2
20240701,094400,22101300,15920,15900,15950,15900,96
20240701,094300,20572810,15940,15900,15960,15900,5
20240701,094200,20493160,15960,15960,15960,15960,0
20240701,094100,20493160,15960,15890,15960,15890,33
20240701,094000,19968720,15890,15890,15890,15890,0
20240701,093900,19968720,15890,15890,15890,15890,0
20240701,093800,19968720,15890,15890,15890,15890,0
20240701,093700,19968720,15890,15880,15890,15880,3
20240701,093600,19921060,15890,15870,15890,15870,3
20240701,093500,19873430,15870,15870,15870,15870,2
20240701,093400,19841690,15860,15860,15860,15860,0
20240701,093300,19841690,15860,15860,15860,15860,39
20240701,093200,19223150,15860,15860,15870,15860,214
20240701,093100,15829100,15870,15870,15870,15870,1
20240701,093000,15813230,15880,15880,15880,15880,0
20240701,092900,15813230,15880,15880,15880,15880,0
20240701,092800,15813230,15880,15880,15880,15880,0
20240701,092700,15813230,15880,15880,15880,15880,1
20240701,092600,15797350,15880,15880,15880,15880,9
20240701,092500,15654430,15880,15880,15880,15880,0
20240701,092400,15654430,15880,15880,15880,15880,0
20240701,092300,15654430,15880,15880,15880,15880,11
20240701,092200,15479750,15870,15870,15870,15870,1
20240701,092100,15463880,15870,15870,15870,15870,59
20240701,092000,14527550,15870,15870,15870,15870,0
20240701,091900,14527550,15870,15870,15870,15870,0
20240701,091800,14527550,15870,15870,15870,15870,43
20240701,091700,13845140,15870,15870,15870,15870,85
20240701,091600,12496190,15870,15870,15870,15870,0
20240701,091500,12496190,15870,15880,15880,15870,30
20240701,091400,12020050,15860,15860,15860,15860,0
20240701,091300,12020050,15860,15860,15860,15860,0
20240701,091200,12020050,15860,15860,15860,15860,1
20240701,091100,12004190,15880,15880,15880,15880,0
20240701,091000,12004190,15880,15880,15880,15880,125
20240701,090900,10019190,15880,15890,15890,15880,30
20240701,090800,9542780,15840,15860,15860,15840,50
20240701,090700,8750670,15930,15930,15930,15930,0
20240701,090600,8750670,15930,15930,15930,15930,1
20240701,090500,8734740,15850,15850,15850,15850,0
20240701,090400,8734740,15850,15850,15850,15850,70
20240701,090300,7625240,15820,15820,15820,15820,0
20240701,090200,7625240,15820,15820,15820,15820,0
20240701,090100,7625240,15820,15820,15820,15820,0
20240701,090000,7625240,15820,15820,15820,15820,482