KissMeData/006200/min/candle-20240705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240705,184800,16024100,884,884,884,884,2821
20240705,184700,16024100,884,884,884,884,0
20240705,184600,16024100,884,884,884,884,0
20240705,184500,16024100,884,884,884,884,0
20240705,184400,16024100,884,884,884,884,0
20240705,184300,16024100,884,884,884,884,0
20240705,184200,16024100,884,884,884,884,0
20240705,184100,16024100,884,884,884,884,0
20240705,184000,16024100,884,884,884,884,0
20240705,183900,16024100,884,884,884,884,0
20240705,183800,16024100,884,884,884,884,0
20240705,183700,16024100,884,884,884,884,0
20240705,183600,16024100,884,884,884,884,0
20240705,183500,16024100,884,884,884,884,0
20240705,183400,16024100,884,884,884,884,0
20240705,183300,16024100,884,884,884,884,0
20240705,183200,16024100,884,884,884,884,0
20240705,183100,16024100,884,884,884,884,0
20240705,183000,16024100,884,884,884,884,0
20240705,182900,16024100,884,884,884,884,0
20240705,182800,16024100,884,884,884,884,0
20240705,182700,16024100,884,884,884,884,0
20240705,182600,16024100,884,884,884,884,0
20240705,182500,16024100,884,884,884,884,0
20240705,182400,16024100,884,884,884,884,0
20240705,182300,16024100,884,884,884,884,0
20240705,182200,16024100,884,884,884,884,0
20240705,182100,16024100,884,884,884,884,0
20240705,182000,16024100,884,884,884,884,0
20240705,181900,16024100,884,884,884,884,0
20240705,181800,16024100,884,884,884,884,2821
20240705,181700,16024100,884,884,884,884,0
20240705,181600,16024100,884,884,884,884,0
20240705,181500,16024100,884,884,884,884,0
20240705,181400,16024100,884,884,884,884,0
20240705,181300,16024100,884,884,884,884,0
20240705,181200,16024100,884,884,884,884,0
20240705,181100,16024100,884,884,884,884,0
20240705,181000,16024100,884,884,884,884,0
20240705,180900,16024100,884,884,884,884,0
20240705,180800,16024100,884,884,884,884,0
20240705,180700,16024100,884,884,884,884,0
20240705,180600,16024100,884,884,884,884,0
20240705,180500,16024100,884,884,884,884,0
20240705,180400,16024100,884,884,884,884,0
20240705,180300,16024100,884,884,884,884,0
20240705,180200,16024100,884,884,884,884,0
20240705,180100,16024100,884,884,884,884,0
20240705,180000,16024100,884,884,884,884,0
20240705,175900,16024100,884,884,884,884,0
20240705,175800,16024100,884,884,884,884,0
20240705,175700,16024100,884,884,884,884,0
20240705,175600,16024100,884,884,884,884,0
20240705,175500,16024100,884,884,884,884,0
20240705,175400,16024100,884,884,884,884,0
20240705,175300,16024100,884,884,884,884,0
20240705,175200,16024100,884,884,884,884,0
20240705,175100,16024100,884,884,884,884,0
20240705,175000,16024100,884,884,884,884,0
20240705,174900,16024100,884,884,884,884,0
20240705,174800,16024100,884,884,884,884,2821
20240705,174700,16024100,884,884,884,884,0
20240705,174600,16024100,884,884,884,884,0
20240705,174500,16024100,884,884,884,884,0
20240705,174400,16024100,884,884,884,884,0
20240705,174300,16024100,884,884,884,884,0
20240705,174200,16024100,884,884,884,884,0
20240705,174100,16024100,884,884,884,884,0
20240705,174000,16024100,884,884,884,884,0
20240705,173900,16024100,884,884,884,884,0
20240705,173800,16024100,884,884,884,884,0
20240705,173700,16024100,884,884,884,884,0
20240705,173600,16024100,884,884,884,884,0
20240705,173500,16024100,884,884,884,884,0
20240705,173400,16024100,884,884,884,884,0
20240705,173300,16024100,884,884,884,884,0
20240705,173200,16024100,884,884,884,884,0
20240705,173100,16024100,884,884,884,884,0
20240705,173000,16024100,884,884,884,884,0
20240705,172900,16024100,884,884,884,884,0
20240705,172800,16024100,884,884,884,884,0
20240705,172700,16024100,884,884,884,884,0
20240705,172600,16024100,884,884,884,884,0
20240705,172500,16024100,884,884,884,884,0
20240705,172400,16024100,884,884,884,884,0
20240705,172300,16024100,884,884,884,884,0
20240705,172200,16024100,884,884,884,884,0
20240705,172100,16024100,884,884,884,884,0
20240705,172000,16024100,884,884,884,884,0
20240705,171900,16024100,884,884,884,884,0
20240705,171800,16024100,884,884,884,884,2821
20240705,171700,16024100,884,884,884,884,0
20240705,171600,16024100,884,884,884,884,0
20240705,171500,16024100,884,884,884,884,0
20240705,171400,16024100,884,884,884,884,0
20240705,171300,16024100,884,884,884,884,0
20240705,171200,16024100,884,884,884,884,0
20240705,171100,16024100,884,884,884,884,0
20240705,171000,16024100,884,884,884,884,0
20240705,170900,16024100,884,884,884,884,0
20240705,170800,16024100,884,884,884,884,0
20240705,170700,16024100,884,884,884,884,0
20240705,170600,16024100,884,884,884,884,0
20240705,170500,16024100,884,884,884,884,0
20240705,170400,16024100,884,884,884,884,0
20240705,170300,16024100,884,884,884,884,0
20240705,170200,16024100,884,884,884,884,0
20240705,170100,16024100,884,884,884,884,0
20240705,170000,16024100,884,884,884,884,0
20240705,165900,16024100,884,884,884,884,0
20240705,165800,16024100,884,884,884,884,0
20240705,165700,16024100,884,884,884,884,0
20240705,165600,16024100,884,884,884,884,0
20240705,165500,16024100,884,884,884,884,0
20240705,165400,16024100,884,884,884,884,0
20240705,165300,16024100,884,884,884,884,0
20240705,165200,16024100,884,884,884,884,0
20240705,165100,16024100,884,884,884,884,0
20240705,165000,16024100,884,884,884,884,0
20240705,164900,16024100,884,884,884,884,0
20240705,164800,16024100,884,884,884,884,2821
20240705,164700,16024100,884,884,884,884,0
20240705,164600,16024100,884,884,884,884,0
20240705,164500,16024100,884,884,884,884,0
20240705,164400,16024100,884,884,884,884,0
20240705,164300,16024100,884,884,884,884,0
20240705,164200,16024100,884,884,884,884,0
20240705,164100,16024100,884,884,884,884,0
20240705,164000,16024100,884,884,884,884,0
20240705,163900,16024100,884,884,884,884,0
20240705,163800,16024100,884,884,884,884,0
20240705,163700,16024100,884,884,884,884,0
20240705,163600,16024100,884,884,884,884,0
20240705,163500,16024100,884,884,884,884,0
20240705,163400,16024100,884,884,884,884,0
20240705,163300,16024100,884,884,884,884,0
20240705,163200,16024100,884,884,884,884,0
20240705,163100,16024100,884,884,884,884,0
20240705,163000,16024100,884,884,884,884,0
20240705,162900,16024100,884,884,884,884,0
20240705,162800,16024100,884,884,884,884,0
20240705,162700,16024100,884,884,884,884,0
20240705,162600,16024100,884,884,884,884,0
20240705,162500,16024100,884,884,884,884,0
20240705,162400,16024100,884,884,884,884,0
20240705,162300,16024100,884,884,884,884,0
20240705,162200,16024100,884,884,884,884,0
20240705,162100,16024100,884,884,884,884,0
20240705,162000,16024100,884,884,884,884,0
20240705,161900,16024100,884,884,884,884,0
20240705,161800,16024100,884,884,884,884,2821
20240705,161700,16024100,884,884,884,884,0
20240705,161600,16024100,884,884,884,884,0
20240705,161500,16024100,884,884,884,884,0
20240705,161400,16024100,884,884,884,884,0
20240705,161300,16024100,884,884,884,884,0
20240705,161200,16024100,884,884,884,884,0
20240705,161100,16024100,884,884,884,884,0
20240705,161000,16024100,884,884,884,884,0
20240705,160900,16024100,884,884,884,884,0
20240705,160800,16024100,884,884,884,884,0
20240705,160700,16024100,884,884,884,884,0
20240705,160600,16024100,884,884,884,884,0
20240705,160500,16024100,884,884,884,884,0
20240705,160400,16024100,884,884,884,884,0
20240705,160300,16024100,884,884,884,884,0
20240705,160200,16024100,884,884,884,884,0
20240705,160100,16024100,884,884,884,884,0
20240705,160000,16024100,884,884,884,884,0
20240705,155900,16024100,884,884,884,884,0
20240705,155800,16024100,884,884,884,884,0
20240705,155700,16024100,884,884,884,884,0
20240705,155600,16024100,884,884,884,884,0
20240705,155500,16024100,884,884,884,884,0
20240705,155400,16024100,884,884,884,884,0
20240705,155300,16024100,884,884,884,884,0
20240705,155200,16024100,884,884,884,884,0
20240705,155100,16024100,884,884,884,884,0
20240705,155000,16024100,884,884,884,884,0
20240705,154900,16024100,884,884,884,884,0
20240705,154800,16024100,884,884,884,884,2821
20240705,154700,16024100,884,884,884,884,0
20240705,154600,16024100,884,884,884,884,0
20240705,154500,16024100,884,884,884,884,0
20240705,154400,16024100,884,884,884,884,0
20240705,154300,16024100,884,884,884,884,0
20240705,154200,16024100,884,884,884,884,0
20240705,154100,16024100,884,884,884,884,0
20240705,154000,16024100,884,884,884,884,0
20240705,153900,16024100,884,884,884,884,0
20240705,153800,16024100,884,884,884,884,0
20240705,153700,16024100,884,884,884,884,0
20240705,153600,16024100,884,884,884,884,0
20240705,153500,16024100,884,884,884,884,0
20240705,153400,16024100,884,884,884,884,0
20240705,153300,16024100,884,884,884,884,0
20240705,153200,16024100,884,884,884,884,0
20240705,153100,16024100,884,884,884,884,0
20240705,153000,16024100,884,884,884,884,2821
20240705,152900,13530336,885,885,885,885,0
20240705,152800,13530336,885,885,885,885,0
20240705,152700,13530336,885,885,885,885,0
20240705,152600,13530336,885,885,885,885,0
20240705,152500,13530336,885,885,885,885,0
20240705,152400,13530336,885,885,885,885,0
20240705,152300,13530336,885,885,885,885,0
20240705,152200,13530336,885,885,885,885,0
20240705,152100,13530336,885,885,885,885,0
20240705,152000,13530336,885,885,885,885,0
20240705,151900,13530336,885,880,885,878,544
20240705,151800,13052225,883,883,883,883,0
20240705,151700,13052225,883,883,883,883,0
20240705,151600,13052225,883,883,883,883,100
20240705,151500,12963925,884,880,884,880,19
20240705,151400,12947201,880,882,882,880,214
20240705,151300,12758692,885,885,885,885,0
20240705,151200,12758692,885,885,885,885,1
20240705,151100,12757807,885,884,885,884,130
20240705,151000,12642879,884,884,884,884,1
20240705,150900,12641995,884,884,884,884,0
20240705,150800,12641995,884,884,884,884,0
20240705,150700,12641995,884,884,884,884,0
20240705,150600,12641995,884,884,884,884,6
20240705,150500,12636691,884,884,884,884,0
20240705,150400,12636691,884,884,884,884,0
20240705,150300,12636691,884,884,884,884,0
20240705,150200,12636691,884,884,884,884,0
20240705,150100,12636691,884,884,884,884,0
20240705,150000,12636691,884,884,884,884,0
20240705,145900,12636691,884,884,884,884,0
20240705,145800,12636691,884,884,884,884,0
20240705,145700,12636691,884,884,884,884,0
20240705,145600,12636691,884,884,884,884,0
20240705,145500,12636691,884,884,884,884,1
20240705,145400,12635807,882,882,882,882,0
20240705,145300,12635807,882,882,882,882,0
20240705,145200,12635807,882,882,882,882,0
20240705,145100,12635807,882,882,882,882,0
20240705,145000,12635807,882,882,882,882,0
20240705,144900,12635807,882,882,882,882,0
20240705,144800,12635807,882,882,882,882,0
20240705,144700,12635807,882,882,882,882,0
20240705,144600,12635807,882,882,882,882,0
20240705,144500,12635807,882,882,882,882,0
20240705,144400,12635807,882,882,882,882,0
20240705,144300,12635807,882,882,882,882,0
20240705,144200,12635807,882,882,882,882,0
20240705,144100,12635807,882,882,882,882,0
20240705,144000,12635807,882,882,882,882,0
20240705,143900,12635807,882,882,882,882,18
20240705,143800,12619931,882,882,882,882,0
20240705,143700,12619931,882,882,882,882,0
20240705,143600,12619931,882,882,882,882,0
20240705,143500,12619931,882,882,882,882,0
20240705,143400,12619931,882,882,882,882,0
20240705,143300,12619931,882,882,882,882,0
20240705,143200,12619931,882,882,882,882,1
20240705,143100,12619049,884,884,884,884,0
20240705,143000,12619049,884,884,884,884,0
20240705,142900,12619049,884,884,884,884,0
20240705,142800,12619049,884,884,884,884,0
20240705,142700,12619049,884,884,884,884,0
20240705,142600,12619049,884,884,884,884,0
20240705,142500,12619049,884,884,884,884,0
20240705,142400,12619049,884,884,884,884,0
20240705,142300,12619049,884,884,884,884,0
20240705,142200,12619049,884,884,884,884,0
20240705,142100,12619049,884,884,884,884,0
20240705,142000,12619049,884,884,884,884,0
20240705,141900,12619049,884,884,884,884,0
20240705,141800,12619049,884,884,884,884,0
20240705,141700,12619049,884,884,884,884,0
20240705,141600,12619049,884,884,884,884,0
20240705,141500,12619049,884,884,884,884,0
20240705,141400,12619049,884,884,884,884,0
20240705,141300,12619049,884,884,884,884,0
20240705,141200,12619049,884,884,884,884,0
20240705,141100,12619049,884,884,884,884,0
20240705,141000,12619049,884,884,884,884,0
20240705,140900,12619049,884,884,884,884,0
20240705,140800,12619049,884,884,884,884,3
20240705,140700,12616397,884,884,884,884,0
20240705,140600,12616397,884,884,884,884,0
20240705,140500,12616397,884,884,884,884,0
20240705,140400,12616397,884,884,884,884,0
20240705,140300,12616397,884,884,884,884,0
20240705,140200,12616397,884,884,884,884,0
20240705,140100,12616397,884,884,884,884,0
20240705,140000,12616397,884,884,884,884,0
20240705,135900,12616397,884,884,884,884,0
20240705,135800,12616397,884,884,884,884,0
20240705,135700,12616397,884,884,884,884,0
20240705,135600,12616397,884,884,884,884,0
20240705,135500,12616397,884,884,884,884,0
20240705,135400,12616397,884,884,884,884,6
20240705,135300,12611093,885,885,885,885,0
20240705,135200,12611093,885,885,885,885,0
20240705,135100,12611093,885,885,885,885,0
20240705,135000,12611093,885,885,885,885,0
20240705,134900,12611093,885,885,885,885,0
20240705,134800,12611093,885,885,885,885,0
20240705,134700,12611093,885,885,885,885,0
20240705,134600,12611093,885,885,885,885,0
20240705,134500,12611093,885,885,885,885,0
20240705,134400,12611093,885,885,885,885,0
20240705,134300,12611093,885,885,885,885,0
20240705,134200,12611093,885,884,885,884,10
20240705,134100,12602249,881,881,881,881,0
20240705,134000,12602249,881,881,881,881,387
20240705,133900,12261302,884,884,884,884,0
20240705,133800,12261302,884,884,884,884,0
20240705,133700,12261302,884,884,884,884,0
20240705,133600,12261302,884,884,884,884,0
20240705,133500,12261302,884,884,884,884,0
20240705,133400,12261302,884,884,884,884,0
20240705,133300,12261302,884,884,884,884,0
20240705,133200,12261302,884,884,884,884,0
20240705,133100,12261302,884,884,884,884,0
20240705,133000,12261302,884,884,884,884,0
20240705,132900,12261302,884,885,885,884,107
20240705,132800,12166614,884,884,884,884,0
20240705,132700,12166614,884,884,884,884,0
20240705,132600,12166614,884,884,884,884,0
20240705,132500,12166614,884,884,884,884,0
20240705,132400,12166614,884,884,884,884,0
20240705,132300,12166614,884,884,884,884,0
20240705,132200,12166614,884,884,884,884,0
20240705,132100,12166614,884,884,884,884,0
20240705,132000,12166614,884,884,884,884,0
20240705,131900,12166614,884,884,884,884,0
20240705,131800,12166614,884,884,884,884,0
20240705,131700,12166614,884,884,884,884,0
20240705,131600,12166614,884,884,884,884,0
20240705,131500,12166614,884,884,884,884,47
20240705,131400,12125066,884,884,884,884,0
20240705,131300,12125066,884,884,884,884,0
20240705,131200,12125066,884,884,884,884,0
20240705,131100,12125066,884,884,884,884,0
20240705,131000,12125066,884,884,884,884,0
20240705,130900,12125066,884,884,884,884,71
20240705,130800,12062302,884,884,884,884,0
20240705,130700,12062302,884,884,884,884,0
20240705,130600,12062302,884,884,884,884,0
20240705,130500,12062302,884,884,884,884,0
20240705,130400,12062302,884,884,884,884,0
20240705,130300,12062302,884,884,884,884,1929
20240705,130200,10357066,884,884,884,884,1
20240705,130100,10356182,884,884,884,884,0
20240705,130000,10356182,884,884,884,884,0
20240705,125900,10356182,884,884,884,884,245
20240705,125800,10139602,884,884,884,884,6
20240705,125700,10134298,881,881,881,881,0
20240705,125600,10134298,881,881,881,881,0
20240705,125500,10134298,881,881,881,881,0
20240705,125400,10134298,881,884,884,881,571
20240705,125300,9631187,881,881,881,881,0
20240705,125200,9631187,881,881,881,881,0
20240705,125100,9631187,881,881,881,881,0
20240705,125000,9631187,881,881,881,881,0
20240705,124900,9631187,881,881,881,881,0
20240705,124800,9631187,881,881,881,881,50
20240705,124700,9587137,882,882,882,882,0
20240705,124600,9587137,882,882,882,882,0
20240705,124500,9587137,882,882,882,882,0
20240705,124400,9587137,882,882,882,882,0
20240705,124300,9587137,882,882,882,882,271
20240705,124200,9348115,882,882,882,882,0
20240705,124100,9348115,882,882,882,882,0
20240705,124000,9348115,882,882,882,882,0
20240705,123900,9348115,882,882,882,882,0
20240705,123800,9348115,882,882,882,882,0
20240705,123700,9348115,882,882,882,882,0
20240705,123600,9348115,882,882,882,882,0
20240705,123500,9348115,882,882,882,882,0
20240705,123400,9348115,882,882,882,882,0
20240705,123300,9348115,882,882,882,882,0
20240705,123200,9348115,882,882,882,882,0
20240705,123100,9348115,882,882,882,882,0
20240705,123000,9348115,882,882,882,882,0
20240705,122900,9348115,882,882,882,882,40
20240705,122800,9312835,880,880,880,880,0
20240705,122700,9312835,880,880,880,880,0
20240705,122600,9312835,880,880,880,880,0
20240705,122500,9312835,880,880,880,880,0
20240705,122400,9312835,880,880,880,880,0
20240705,122300,9312835,880,880,880,880,0
20240705,122200,9312835,880,880,880,880,464
20240705,122100,8904515,884,884,884,884,0
20240705,122000,8904515,884,884,884,884,0
20240705,121900,8904515,884,884,884,884,0
20240705,121800,8904515,884,884,884,884,0
20240705,121700,8904515,884,884,884,884,0
20240705,121600,8904515,884,884,884,884,0
20240705,121500,8904515,884,884,884,884,0
20240705,121400,8904515,884,884,884,884,0
20240705,121300,8904515,884,884,884,884,0
20240705,121200,8904515,884,884,884,884,0
20240705,121100,8904515,884,884,884,884,0
20240705,121000,8904515,884,884,884,884,0
20240705,120900,8904515,884,883,884,883,210
20240705,120800,8719084,880,880,880,880,0
20240705,120700,8719084,880,880,880,880,115
20240705,120600,8617884,883,883,883,883,0
20240705,120500,8617884,883,883,883,883,0
20240705,120400,8617884,883,883,883,883,0
20240705,120300,8617884,883,883,883,883,0
20240705,120200,8617884,883,883,883,883,0
20240705,120100,8617884,883,883,883,883,0
20240705,120000,8617884,883,883,883,883,0
20240705,115900,8617884,883,883,883,883,0
20240705,115800,8617884,883,883,883,883,0
20240705,115700,8617884,883,883,883,883,0
20240705,115600,8617884,883,883,883,883,0
20240705,115500,8617884,883,883,883,883,0
20240705,115400,8617884,883,883,883,883,0
20240705,115300,8617884,883,883,883,883,100
20240705,115200,8529584,883,883,883,883,0
20240705,115100,8529584,883,883,883,883,0
20240705,115000,8529584,883,883,883,883,0
20240705,114900,8529584,883,883,883,883,0
20240705,114800,8529584,883,883,883,883,0
20240705,114700,8529584,883,883,883,883,0
20240705,114600,8529584,883,883,883,883,0
20240705,114500,8529584,883,883,883,883,0
20240705,114400,8529584,883,883,883,883,0
20240705,114300,8529584,883,883,883,883,100
20240705,114200,8441284,883,883,883,883,0
20240705,114100,8441284,883,883,883,883,0
20240705,114000,8441284,883,883,883,883,0
20240705,113900,8441284,883,883,883,883,0
20240705,113800,8441284,883,883,883,883,0
20240705,113700,8441284,883,883,883,883,0
20240705,113600,8441284,883,883,883,883,0
20240705,113500,8441284,883,883,883,883,0
20240705,113400,8441284,883,883,883,883,0
20240705,113300,8441284,883,883,883,883,0
20240705,113200,8441284,883,883,883,883,0
20240705,113100,8441284,883,883,883,883,0
20240705,113000,8441284,883,883,883,883,0
20240705,112900,8441284,883,883,883,883,0
20240705,112800,8441284,883,883,883,883,0
20240705,112700,8441284,883,883,883,883,0
20240705,112600,8441284,883,883,883,883,0
20240705,112500,8441284,883,883,883,883,0
20240705,112400,8441284,883,883,883,883,0
20240705,112300,8441284,883,883,883,883,0
20240705,112200,8441284,883,883,883,883,1
20240705,112100,8440401,878,878,878,878,0
20240705,112000,8440401,878,878,878,878,0
20240705,111900,8440401,878,878,878,878,0
20240705,111800,8440401,878,878,878,878,0
20240705,111700,8440401,878,878,878,878,0
20240705,111600,8440401,878,878,878,878,0
20240705,111500,8440401,878,878,878,878,50
20240705,111400,8396501,878,878,878,878,100
20240705,111300,8308701,883,883,883,883,1
20240705,111200,8307818,878,878,878,878,12
20240705,111100,8297282,883,883,883,883,0
20240705,111000,8297282,883,882,883,882,300
20240705,110900,8032481,882,882,882,882,0
20240705,110800,8032481,882,882,882,882,1
20240705,110700,8031599,884,884,884,884,0
20240705,110600,8031599,884,884,884,884,0
20240705,110500,8031599,884,884,884,884,0
20240705,110400,8031599,884,884,884,884,0
20240705,110300,8031599,884,884,884,884,0
20240705,110200,8031599,884,884,884,884,0
20240705,110100,8031599,884,884,884,884,0
20240705,110000,8031599,884,884,884,884,0
20240705,105900,8031599,884,884,884,884,0
20240705,105800,8031599,884,884,884,884,0
20240705,105700,8031599,884,884,884,884,0
20240705,105600,8031599,884,884,884,884,0
20240705,105500,8031599,884,884,884,884,0
20240705,105400,8031599,884,884,884,884,0
20240705,105300,8031599,884,884,884,884,0
20240705,105200,8031599,884,884,884,884,0
20240705,105100,8031599,884,884,884,884,0
20240705,105000,8031599,884,884,884,884,0
20240705,104900,8031599,884,884,884,884,0
20240705,104800,8031599,884,884,884,884,0
20240705,104700,8031599,884,884,884,884,0
20240705,104600,8031599,884,884,884,884,0
20240705,104500,8031599,884,884,884,884,0
20240705,104400,8031599,884,884,884,884,0
20240705,104300,8031599,884,884,884,884,0
20240705,104200,8031599,884,884,884,884,0
20240705,104100,8031599,884,884,884,884,0
20240705,104000,8031599,884,884,884,884,0
20240705,103900,8031599,884,884,884,884,0
20240705,103800,8031599,884,884,884,884,0
20240705,103700,8031599,884,884,884,884,0
20240705,103600,8031599,884,878,884,878,532
20240705,103500,7564473,883,883,883,883,0
20240705,103400,7564473,883,883,883,883,0
20240705,103300,7564473,883,883,883,883,0
20240705,103200,7564473,883,883,883,883,0
20240705,103100,7564473,883,879,883,879,1170
20240705,103000,6535363,884,884,884,884,5
20240705,102900,6530943,880,880,880,880,0
20240705,102800,6530943,880,880,880,880,1000
20240705,102700,5650943,884,884,884,884,0
20240705,102600,5650943,884,884,884,884,0
20240705,102500,5650943,884,878,884,878,200
20240705,102400,5475337,884,884,884,884,0
20240705,102300,5475337,884,884,884,884,0
20240705,102200,5475337,884,884,884,884,0
20240705,102100,5475337,884,884,884,884,0
20240705,102000,5475337,884,884,884,884,0
20240705,101900,5475337,884,884,884,884,0
20240705,101800,5475337,884,884,884,884,0
20240705,101700,5475337,884,884,884,884,0
20240705,101600,5475337,884,884,884,884,0
20240705,101500,5475337,884,884,884,884,0
20240705,101400,5475337,884,884,884,884,5
20240705,101300,5470917,878,878,878,878,0
20240705,101200,5470917,878,879,879,878,11
20240705,101100,5461252,879,879,879,879,0
20240705,101000,5461252,879,879,879,879,0
20240705,100900,5461252,879,879,879,879,0
20240705,100800,5461252,879,879,879,879,0
20240705,100700,5461252,879,879,879,879,0
20240705,100600,5461252,879,879,879,879,248
20240705,100500,5243260,884,884,884,884,0
20240705,100400,5243260,884,884,884,884,0
20240705,100300,5243260,884,884,884,884,0
20240705,100200,5243260,884,884,884,884,0
20240705,100100,5243260,884,884,884,884,0
20240705,100000,5243260,884,884,884,884,10
20240705,095900,5234420,879,879,879,879,1
20240705,095800,5233541,884,884,884,884,0
20240705,095700,5233541,884,884,884,884,0
20240705,095600,5233541,884,884,884,884,0
20240705,095500,5233541,884,884,884,884,0
20240705,095400,5233541,884,884,884,884,0
20240705,095300,5233541,884,884,884,884,0
20240705,095200,5233541,884,884,884,884,0
20240705,095100,5233541,884,884,884,884,0
20240705,095000,5233541,884,884,884,884,8
20240705,094900,5226469,884,884,884,884,0
20240705,094800,5226469,884,884,884,884,0
20240705,094700,5226469,884,884,884,884,0
20240705,094600,5226469,884,884,884,884,1
20240705,094500,5225585,884,884,884,884,8
20240705,094400,5218513,884,884,884,884,0
20240705,094300,5218513,884,883,884,874,375
20240705,094200,4889207,875,875,875,875,7
20240705,094100,4883082,884,883,884,883,125
20240705,094000,4772703,875,875,875,875,225
20240705,093900,4575828,875,880,880,874,2934
20240705,093800,2009062,886,886,886,886,0
20240705,093700,2009062,886,886,886,886,0
20240705,093600,2009062,886,886,886,886,0
20240705,093500,2009062,886,886,886,886,1
20240705,093400,2008176,886,886,886,886,0
20240705,093300,2008176,886,884,886,879,42
20240705,093200,1971038,878,878,878,878,0
20240705,093100,1971038,878,878,878,878,0
20240705,093000,1971038,878,878,878,878,0
20240705,092900,1971038,878,878,878,878,0
20240705,092800,1971038,878,878,878,878,0
20240705,092700,1971038,878,878,878,878,0
20240705,092600,1971038,878,878,878,878,0
20240705,092500,1971038,878,878,878,878,112
20240705,092400,1872702,886,886,886,886,0
20240705,092300,1872702,886,880,886,880,130
20240705,092200,1758097,873,873,873,873,0
20240705,092100,1758097,873,877,877,873,1470
20240705,092000,472508,877,877,877,877,0
20240705,091900,472508,877,878,878,877,229
20240705,091800,271670,881,881,881,881,0
20240705,091700,271670,881,881,881,881,0
20240705,091600,271670,881,881,881,881,0
20240705,091500,271670,881,881,881,881,0
20240705,091400,271670,881,881,881,881,0
20240705,091300,271670,881,881,881,881,0
20240705,091200,271670,881,881,881,881,0
20240705,091100,271670,881,881,881,881,0
20240705,091000,271670,881,878,881,878,126
20240705,090900,161036,881,881,881,881,0
20240705,090800,161036,881,881,881,881,0
20240705,090700,161036,881,881,881,881,0
20240705,090600,161036,881,881,881,881,0
20240705,090500,161036,881,881,881,881,22
20240705,090400,141654,881,881,881,881,0
20240705,090300,141654,881,881,881,881,1
20240705,090200,140773,878,878,878,878,0
20240705,090100,140773,878,878,878,878,0
20240705,090000,140773,878,880,880,878,160