KissMeData/007680/min/candle-20240702.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240702,185100,8673830,4200,4200,4200,4200,123
20240702,185000,8673830,4200,4200,4200,4200,0
20240702,184900,8673830,4200,4200,4200,4200,0
20240702,184800,8673830,4200,4200,4200,4200,0
20240702,184700,8673830,4200,4200,4200,4200,0
20240702,184600,8673830,4200,4200,4200,4200,0
20240702,184500,8673830,4200,4200,4200,4200,0
20240702,184400,8673830,4200,4200,4200,4200,0
20240702,184300,8673830,4200,4200,4200,4200,0
20240702,184200,8673830,4200,4200,4200,4200,0
20240702,184100,8673830,4200,4200,4200,4200,0
20240702,184000,8673830,4200,4200,4200,4200,0
20240702,183900,8673830,4200,4200,4200,4200,0
20240702,183800,8673830,4200,4200,4200,4200,0
20240702,183700,8673830,4200,4200,4200,4200,0
20240702,183600,8673830,4200,4200,4200,4200,0
20240702,183500,8673830,4200,4200,4200,4200,0
20240702,183400,8673830,4200,4200,4200,4200,0
20240702,183300,8673830,4200,4200,4200,4200,0
20240702,183200,8673830,4200,4200,4200,4200,0
20240702,183100,8673830,4200,4200,4200,4200,0
20240702,183000,8673830,4200,4200,4200,4200,0
20240702,182900,8673830,4200,4200,4200,4200,0
20240702,182800,8673830,4200,4200,4200,4200,0
20240702,182700,8673830,4200,4200,4200,4200,0
20240702,182600,8673830,4200,4200,4200,4200,0
20240702,182500,8673830,4200,4200,4200,4200,0
20240702,182400,8673830,4200,4200,4200,4200,0
20240702,182300,8673830,4200,4200,4200,4200,0
20240702,182200,8673830,4200,4200,4200,4200,0
20240702,182100,8673830,4200,4200,4200,4200,123
20240702,182000,8673830,4200,4200,4200,4200,0
20240702,181900,8673830,4200,4200,4200,4200,0
20240702,181800,8673830,4200,4200,4200,4200,0
20240702,181700,8673830,4200,4200,4200,4200,0
20240702,181600,8673830,4200,4200,4200,4200,0
20240702,181500,8673830,4200,4200,4200,4200,0
20240702,181400,8673830,4200,4200,4200,4200,0
20240702,181300,8673830,4200,4200,4200,4200,0
20240702,181200,8673830,4200,4200,4200,4200,0
20240702,181100,8673830,4200,4200,4200,4200,0
20240702,181000,8673830,4200,4200,4200,4200,0
20240702,180900,8673830,4200,4200,4200,4200,0
20240702,180800,8673830,4200,4200,4200,4200,0
20240702,180700,8673830,4200,4200,4200,4200,0
20240702,180600,8673830,4200,4200,4200,4200,0
20240702,180500,8673830,4200,4200,4200,4200,0
20240702,180400,8673830,4200,4200,4200,4200,0
20240702,180300,8673830,4200,4200,4200,4200,0
20240702,180200,8673830,4200,4200,4200,4200,0
20240702,180100,8673830,4200,4200,4200,4200,0
20240702,180000,8673830,4200,4200,4200,4200,0
20240702,175900,8673830,4200,4200,4200,4200,0
20240702,175800,8673830,4200,4200,4200,4200,0
20240702,175700,8673830,4200,4200,4200,4200,0
20240702,175600,8673830,4200,4200,4200,4200,0
20240702,175500,8673830,4200,4200,4200,4200,0
20240702,175400,8673830,4200,4200,4200,4200,0
20240702,175300,8673830,4200,4200,4200,4200,0
20240702,175200,8673830,4200,4200,4200,4200,0
20240702,175100,8673830,4200,4200,4200,4200,123
20240702,175000,8673830,4200,4200,4200,4200,0
20240702,174900,8673830,4200,4200,4200,4200,0
20240702,174800,8673830,4200,4200,4200,4200,0
20240702,174700,8673830,4200,4200,4200,4200,0
20240702,174600,8673830,4200,4200,4200,4200,0
20240702,174500,8673830,4200,4200,4200,4200,0
20240702,174400,8673830,4200,4200,4200,4200,0
20240702,174300,8673830,4200,4200,4200,4200,0
20240702,174200,8673830,4200,4200,4200,4200,0
20240702,174100,8673830,4200,4200,4200,4200,0
20240702,174000,8673830,4200,4200,4200,4200,0
20240702,173900,8673830,4200,4200,4200,4200,0
20240702,173800,8673830,4200,4200,4200,4200,0
20240702,173700,8673830,4200,4200,4200,4200,0
20240702,173600,8673830,4200,4200,4200,4200,0
20240702,173500,8673830,4200,4200,4200,4200,0
20240702,173400,8673830,4200,4200,4200,4200,0
20240702,173300,8673830,4200,4200,4200,4200,0
20240702,173200,8673830,4200,4200,4200,4200,0
20240702,173100,8673830,4200,4200,4200,4200,0
20240702,173000,8673830,4200,4200,4200,4200,0
20240702,172900,8673830,4200,4200,4200,4200,0
20240702,172800,8673830,4200,4200,4200,4200,0
20240702,172700,8673830,4200,4200,4200,4200,0
20240702,172600,8673830,4200,4200,4200,4200,0
20240702,172500,8673830,4200,4200,4200,4200,0
20240702,172400,8673830,4200,4200,4200,4200,0
20240702,172300,8673830,4200,4200,4200,4200,0
20240702,172200,8673830,4200,4200,4200,4200,0
20240702,172100,8673830,4200,4200,4200,4200,123
20240702,172000,8673830,4200,4200,4200,4200,0
20240702,171900,8673830,4200,4200,4200,4200,0
20240702,171800,8673830,4200,4200,4200,4200,0
20240702,171700,8673830,4200,4200,4200,4200,0
20240702,171600,8673830,4200,4200,4200,4200,0
20240702,171500,8673830,4200,4200,4200,4200,0
20240702,171400,8673830,4200,4200,4200,4200,0
20240702,171300,8673830,4200,4200,4200,4200,0
20240702,171200,8673830,4200,4200,4200,4200,0
20240702,171100,8673830,4200,4200,4200,4200,0
20240702,171000,8673830,4200,4200,4200,4200,0
20240702,170900,8673830,4200,4200,4200,4200,0
20240702,170800,8673830,4200,4200,4200,4200,0
20240702,170700,8673830,4200,4200,4200,4200,0
20240702,170600,8673830,4200,4200,4200,4200,0
20240702,170500,8673830,4200,4200,4200,4200,0
20240702,170400,8673830,4200,4200,4200,4200,0
20240702,170300,8673830,4200,4200,4200,4200,0
20240702,170200,8673830,4200,4200,4200,4200,0
20240702,170100,8673830,4200,4200,4200,4200,0
20240702,170000,8673830,4200,4200,4200,4200,0
20240702,165900,8673830,4200,4200,4200,4200,0
20240702,165800,8673830,4200,4200,4200,4200,0
20240702,165700,8673830,4200,4200,4200,4200,0
20240702,165600,8673830,4200,4200,4200,4200,0
20240702,165500,8673830,4200,4200,4200,4200,0
20240702,165400,8673830,4200,4200,4200,4200,0
20240702,165300,8673830,4200,4200,4200,4200,0
20240702,165200,8673830,4200,4200,4200,4200,0
20240702,165100,8673830,4200,4200,4200,4200,123
20240702,165000,8673830,4200,4200,4200,4200,0
20240702,164900,8673830,4200,4200,4200,4200,0
20240702,164800,8673830,4200,4200,4200,4200,0
20240702,164700,8673830,4200,4200,4200,4200,0
20240702,164600,8673830,4200,4200,4200,4200,0
20240702,164500,8673830,4200,4200,4200,4200,0
20240702,164400,8673830,4200,4200,4200,4200,0
20240702,164300,8673830,4200,4200,4200,4200,0
20240702,164200,8673830,4200,4200,4200,4200,0
20240702,164100,8673830,4200,4200,4200,4200,0
20240702,164000,8673830,4200,4200,4200,4200,0
20240702,163900,8673830,4200,4200,4200,4200,0
20240702,163800,8673830,4200,4200,4200,4200,0
20240702,163700,8673830,4200,4200,4200,4200,0
20240702,163600,8673830,4200,4200,4200,4200,0
20240702,163500,8673830,4200,4200,4200,4200,0
20240702,163400,8673830,4200,4200,4200,4200,0
20240702,163300,8673830,4200,4200,4200,4200,0
20240702,163200,8673830,4200,4200,4200,4200,0
20240702,163100,8673830,4200,4200,4200,4200,0
20240702,163000,8673830,4200,4200,4200,4200,0
20240702,162900,8673830,4200,4200,4200,4200,0
20240702,162800,8673830,4200,4200,4200,4200,0
20240702,162700,8673830,4200,4200,4200,4200,0
20240702,162600,8673830,4200,4200,4200,4200,0
20240702,162500,8673830,4200,4200,4200,4200,0
20240702,162400,8673830,4200,4200,4200,4200,0
20240702,162300,8673830,4200,4200,4200,4200,0
20240702,162200,8673830,4200,4200,4200,4200,0
20240702,162100,8673830,4200,4200,4200,4200,123
20240702,162000,8673830,4200,4200,4200,4200,0
20240702,161900,8673830,4200,4200,4200,4200,0
20240702,161800,8673830,4200,4200,4200,4200,0
20240702,161700,8673830,4200,4200,4200,4200,0
20240702,161600,8673830,4200,4200,4200,4200,0
20240702,161500,8673830,4200,4200,4200,4200,0
20240702,161400,8673830,4200,4200,4200,4200,0
20240702,161300,8673830,4200,4200,4200,4200,0
20240702,161200,8673830,4200,4200,4200,4200,0
20240702,161100,8673830,4200,4200,4200,4200,0
20240702,161000,8673830,4200,4200,4200,4200,0
20240702,160900,8673830,4200,4200,4200,4200,0
20240702,160800,8673830,4200,4200,4200,4200,0
20240702,160700,8673830,4200,4200,4200,4200,0
20240702,160600,8673830,4200,4200,4200,4200,0
20240702,160500,8673830,4200,4200,4200,4200,0
20240702,160400,8673830,4200,4200,4200,4200,0
20240702,160300,8673830,4200,4200,4200,4200,0
20240702,160200,8673830,4200,4200,4200,4200,0
20240702,160100,8673830,4200,4200,4200,4200,0
20240702,160000,8673830,4200,4200,4200,4200,0
20240702,155900,8673830,4200,4200,4200,4200,0
20240702,155800,8673830,4200,4200,4200,4200,0
20240702,155700,8673830,4200,4200,4200,4200,0
20240702,155600,8673830,4200,4200,4200,4200,0
20240702,155500,8673830,4200,4200,4200,4200,0
20240702,155400,8673830,4200,4200,4200,4200,0
20240702,155300,8673830,4200,4200,4200,4200,0
20240702,155200,8673830,4200,4200,4200,4200,0
20240702,155100,8673830,4200,4200,4200,4200,123
20240702,155000,8673830,4200,4200,4200,4200,0
20240702,154900,8673830,4200,4200,4200,4200,0
20240702,154800,8673830,4200,4200,4200,4200,0
20240702,154700,8673830,4200,4200,4200,4200,0
20240702,154600,8673830,4200,4200,4200,4200,0
20240702,154500,8673830,4200,4200,4200,4200,0
20240702,154400,8673830,4200,4200,4200,4200,0
20240702,154300,8673830,4200,4200,4200,4200,0
20240702,154200,8673830,4200,4200,4200,4200,0
20240702,154100,8673830,4200,4200,4200,4200,0
20240702,154000,8673830,4200,4200,4200,4200,0
20240702,153900,8673830,4200,4200,4200,4200,0
20240702,153800,8673830,4200,4200,4200,4200,0
20240702,153700,8673830,4200,4200,4200,4200,0
20240702,153600,8673830,4200,4200,4200,4200,0
20240702,153500,8673830,4200,4200,4200,4200,0
20240702,153400,8673830,4200,4200,4200,4200,0
20240702,153300,8673830,4200,4200,4200,4200,0
20240702,153200,8673830,4200,4200,4200,4200,0
20240702,153100,8673830,4200,4200,4200,4200,0
20240702,153000,8673830,4200,4200,4200,4200,123
20240702,152900,8157230,4170,4170,4170,4170,0
20240702,152800,8157230,4170,4170,4170,4170,0
20240702,152700,8157230,4170,4170,4170,4170,0
20240702,152600,8157230,4170,4170,4170,4170,0
20240702,152500,8157230,4170,4170,4170,4170,0
20240702,152400,8157230,4170,4170,4170,4170,0
20240702,152300,8157230,4170,4170,4170,4170,0
20240702,152200,8157230,4170,4170,4170,4170,0
20240702,152100,8157230,4170,4170,4170,4170,0
20240702,152000,8157230,4170,4170,4170,4170,0
20240702,151900,8157230,4170,4170,4170,4170,0
20240702,151800,8157230,4170,4170,4170,4170,2
20240702,151700,8148890,4170,4170,4170,4170,0
20240702,151600,8148890,4170,4170,4170,4170,0
20240702,151500,8148890,4170,4170,4170,4170,0
20240702,151400,8148890,4170,4175,4175,4170,168
20240702,151300,7448290,4180,4180,4180,4180,0
20240702,151200,7448290,4180,4180,4180,4180,127
20240702,151100,6917430,4185,4185,4185,4185,0
20240702,151000,6917430,4185,4185,4185,4185,1
20240702,150900,6913245,4180,4180,4180,4180,0
20240702,150800,6913245,4180,4180,4180,4180,0
20240702,150700,6913245,4180,4180,4180,4180,0
20240702,150600,6913245,4180,4180,4180,4180,100
20240702,150500,6495245,4180,4180,4180,4180,0
20240702,150400,6495245,4180,4180,4180,4180,0
20240702,150300,6495245,4180,4180,4180,4180,0
20240702,150200,6495245,4180,4180,4180,4180,2
20240702,150100,6486885,4185,4185,4185,4185,3
20240702,150000,6474330,4180,4180,4180,4180,0
20240702,145900,6474330,4180,4180,4180,4180,20
20240702,145800,6390730,4180,4180,4180,4180,0
20240702,145700,6390730,4180,4180,4180,4180,80
20240702,145600,6056330,4185,4185,4185,4185,0
20240702,145500,6056330,4185,4185,4185,4185,0
20240702,145400,6056330,4185,4185,4185,4185,100
20240702,145300,5637830,4180,4180,4180,4180,0
20240702,145200,5637830,4180,4185,4185,4180,4
20240702,145100,5621100,4185,4185,4185,4185,0
20240702,145000,5621100,4185,4185,4185,4185,26
20240702,144900,5512290,4190,4190,4190,4190,0
20240702,144800,5512290,4190,4190,4190,4190,0
20240702,144700,5512290,4190,4190,4190,4190,0
20240702,144600,5512290,4190,4190,4190,4190,0
20240702,144500,5512290,4190,4190,4190,4190,5
20240702,144400,5491340,4190,4190,4190,4190,0
20240702,144300,5491340,4190,4190,4190,4190,0
20240702,144200,5491340,4190,4190,4190,4190,0
20240702,144100,5491340,4190,4190,4190,4190,0
20240702,144000,5491340,4190,4190,4190,4190,0
20240702,143900,5491340,4190,4190,4190,4190,0
20240702,143800,5491340,4190,4190,4190,4190,0
20240702,143700,5491340,4190,4190,4190,4190,0
20240702,143600,5491340,4190,4190,4190,4190,0
20240702,143500,5491340,4190,4190,4190,4190,6
20240702,143400,5466200,4195,4195,4195,4195,0
20240702,143300,5466200,4195,4195,4195,4195,0
20240702,143200,5466200,4195,4195,4195,4195,0
20240702,143100,5466200,4195,4195,4195,4195,0
20240702,143000,5466200,4195,4195,4195,4195,0
20240702,142900,5466200,4195,4195,4195,4195,0
20240702,142800,5466200,4195,4195,4195,4195,0
20240702,142700,5466200,4195,4195,4195,4195,0
20240702,142600,5466200,4195,4195,4195,4195,0
20240702,142500,5466200,4195,4195,4195,4195,0
20240702,142400,5466200,4195,4195,4195,4195,0
20240702,142300,5466200,4195,4195,4195,4195,0
20240702,142200,5466200,4195,4195,4195,4195,0
20240702,142100,5466200,4195,4195,4195,4195,0
20240702,142000,5466200,4195,4195,4195,4195,0
20240702,141900,5466200,4195,4195,4195,4195,0
20240702,141800,5466200,4195,4195,4195,4195,0
20240702,141700,5466200,4195,4195,4195,4195,0
20240702,141600,5466200,4195,4195,4195,4195,0
20240702,141500,5466200,4195,4195,4195,4195,0
20240702,141400,5466200,4195,4195,4195,4195,0
20240702,141300,5466200,4195,4195,4195,4195,0
20240702,141200,5466200,4195,4195,4195,4195,0
20240702,141100,5466200,4195,4195,4195,4195,0
20240702,141000,5466200,4195,4195,4195,4195,0
20240702,140900,5466200,4195,4195,4195,4195,0
20240702,140800,5466200,4195,4195,4195,4195,0
20240702,140700,5466200,4195,4195,4195,4195,0
20240702,140600,5466200,4195,4195,4195,4195,0
20240702,140500,5466200,4195,4195,4195,4195,0
20240702,140400,5466200,4195,4195,4195,4195,0
20240702,140300,5466200,4195,4195,4195,4195,0
20240702,140200,5466200,4195,4195,4195,4195,0
20240702,140100,5466200,4195,4195,4195,4195,0
20240702,140000,5466200,4195,4195,4195,4195,11
20240702,135900,5420055,4195,4195,4195,4195,0
20240702,135800,5420055,4195,4195,4195,4195,0
20240702,135700,5420055,4195,4195,4195,4195,0
20240702,135600,5420055,4195,4195,4195,4195,0
20240702,135500,5420055,4195,4195,4195,4195,0
20240702,135400,5420055,4195,4195,4195,4195,0
20240702,135300,5420055,4195,4195,4195,4195,0
20240702,135200,5420055,4195,4195,4195,4195,0
20240702,135100,5420055,4195,4195,4195,4195,0
20240702,135000,5420055,4195,4195,4195,4195,0
20240702,134900,5420055,4195,4195,4195,4195,0
20240702,134800,5420055,4195,4195,4195,4195,0
20240702,134700,5420055,4195,4195,4195,4195,0
20240702,134600,5420055,4195,4195,4195,4195,0
20240702,134500,5420055,4195,4195,4195,4195,0
20240702,134400,5420055,4195,4195,4195,4195,0
20240702,134300,5420055,4195,4195,4195,4195,0
20240702,134200,5420055,4195,4195,4195,4195,0
20240702,134100,5420055,4195,4195,4195,4195,0
20240702,134000,5420055,4195,4195,4195,4195,0
20240702,133900,5420055,4195,4195,4195,4195,0
20240702,133800,5420055,4195,4195,4195,4195,0
20240702,133700,5420055,4195,4195,4195,4195,0
20240702,133600,5420055,4195,4195,4195,4195,0
20240702,133500,5420055,4195,4195,4195,4195,0
20240702,133400,5420055,4195,4195,4195,4195,0
20240702,133300,5420055,4195,4195,4195,4195,0
20240702,133200,5420055,4195,4195,4195,4195,0
20240702,133100,5420055,4195,4195,4195,4195,0
20240702,133000,5420055,4195,4195,4195,4195,0
20240702,132900,5420055,4195,4195,4195,4195,0
20240702,132800,5420055,4195,4195,4195,4195,0
20240702,132700,5420055,4195,4195,4195,4195,0
20240702,132600,5420055,4195,4195,4195,4195,0
20240702,132500,5420055,4195,4195,4195,4195,0
20240702,132400,5420055,4195,4195,4195,4195,0
20240702,132300,5420055,4195,4195,4195,4195,0
20240702,132200,5420055,4195,4195,4195,4195,0
20240702,132100,5420055,4195,4195,4195,4195,0
20240702,132000,5420055,4195,4195,4195,4195,0
20240702,131900,5420055,4195,4195,4195,4195,1
20240702,131800,5415860,4195,4195,4195,4195,0
20240702,131700,5415860,4195,4195,4195,4195,0
20240702,131600,5415860,4195,4195,4195,4195,0
20240702,131500,5415860,4195,4195,4195,4195,0
20240702,131400,5415860,4195,4195,4195,4195,0
20240702,131300,5415860,4195,4195,4195,4195,1
20240702,131200,5411665,4195,4195,4195,4195,0
20240702,131100,5411665,4195,4195,4195,4195,0
20240702,131000,5411665,4195,4195,4195,4195,0
20240702,130900,5411665,4195,4195,4195,4195,0
20240702,130800,5411665,4195,4195,4195,4195,0
20240702,130700,5411665,4195,4195,4195,4195,0
20240702,130600,5411665,4195,4195,4195,4195,0
20240702,130500,5411665,4195,4195,4195,4195,0
20240702,130400,5411665,4195,4195,4195,4195,0
20240702,130300,5411665,4195,4195,4195,4195,0
20240702,130200,5411665,4195,4195,4195,4195,0
20240702,130100,5411665,4195,4195,4195,4195,0
20240702,130000,5411665,4195,4195,4195,4195,0
20240702,125900,5411665,4195,4195,4195,4195,0
20240702,125800,5411665,4195,4195,4195,4195,0
20240702,125700,5411665,4195,4195,4195,4195,0
20240702,125600,5411665,4195,4195,4195,4195,0
20240702,125500,5411665,4195,4195,4195,4195,0
20240702,125400,5411665,4195,4195,4195,4195,0
20240702,125300,5411665,4195,4195,4195,4195,0
20240702,125200,5411665,4195,4195,4195,4195,0
20240702,125100,5411665,4195,4195,4195,4195,0
20240702,125000,5411665,4195,4195,4195,4195,0
20240702,124900,5411665,4195,4195,4195,4195,0
20240702,124800,5411665,4195,4195,4195,4195,0
20240702,124700,5411665,4195,4195,4195,4195,0
20240702,124600,5411665,4195,4195,4195,4195,0
20240702,124500,5411665,4195,4195,4195,4195,0
20240702,124400,5411665,4195,4195,4195,4195,0
20240702,124300,5411665,4195,4195,4195,4195,0
20240702,124200,5411665,4195,4195,4195,4195,0
20240702,124100,5411665,4195,4195,4195,4195,0
20240702,124000,5411665,4195,4195,4195,4195,0
20240702,123900,5411665,4195,4195,4195,4195,0
20240702,123800,5411665,4195,4195,4195,4195,0
20240702,123700,5411665,4195,4195,4195,4195,0
20240702,123600,5411665,4195,4195,4195,4195,0
20240702,123500,5411665,4195,4195,4195,4195,0
20240702,123400,5411665,4195,4195,4195,4195,0
20240702,123300,5411665,4195,4195,4195,4195,0
20240702,123200,5411665,4195,4195,4195,4195,0
20240702,123100,5411665,4195,4195,4195,4195,0
20240702,123000,5411665,4195,4195,4195,4195,0
20240702,122900,5411665,4195,4195,4195,4195,0
20240702,122800,5411665,4195,4195,4195,4195,0
20240702,122700,5411665,4195,4195,4195,4195,0
20240702,122600,5411665,4195,4195,4195,4195,0
20240702,122500,5411665,4195,4195,4195,4195,0
20240702,122400,5411665,4195,4195,4195,4195,0
20240702,122300,5411665,4195,4195,4195,4195,0
20240702,122200,5411665,4195,4195,4195,4195,0
20240702,122100,5411665,4195,4195,4195,4195,0
20240702,122000,5411665,4195,4195,4195,4195,0
20240702,121900,5411665,4195,4195,4195,4195,0
20240702,121800,5411665,4195,4195,4195,4195,0
20240702,121700,5411665,4195,4195,4195,4195,0
20240702,121600,5411665,4195,4195,4195,4195,0
20240702,121500,5411665,4195,4195,4195,4195,0
20240702,121400,5411665,4195,4195,4195,4195,0
20240702,121300,5411665,4195,4195,4195,4195,0
20240702,121200,5411665,4195,4195,4195,4195,0
20240702,121100,5411665,4195,4195,4195,4195,0
20240702,121000,5411665,4195,4195,4195,4195,0
20240702,120900,5411665,4195,4195,4195,4195,0
20240702,120800,5411665,4195,4195,4195,4195,0
20240702,120700,5411665,4195,4195,4195,4195,0
20240702,120600,5411665,4195,4195,4195,4195,0
20240702,120500,5411665,4195,4195,4195,4195,0
20240702,120400,5411665,4195,4195,4195,4195,0
20240702,120300,5411665,4195,4195,4195,4195,0
20240702,120200,5411665,4195,4195,4195,4195,0
20240702,120100,5411665,4195,4195,4195,4195,0
20240702,120000,5411665,4195,4195,4195,4195,10
20240702,115900,5369715,4195,4195,4195,4195,75
20240702,115800,5055090,4190,4190,4190,4190,0
20240702,115700,5055090,4190,4190,4190,4190,0
20240702,115600,5055090,4190,4190,4190,4190,0
20240702,115500,5055090,4190,4190,4190,4190,0
20240702,115400,5055090,4190,4190,4190,4190,10
20240702,115300,5013190,4190,4190,4190,4190,0
20240702,115200,5013190,4190,4190,4190,4190,0
20240702,115100,5013190,4190,4190,4190,4190,0
20240702,115000,5013190,4190,4190,4190,4190,2
20240702,114900,5004810,4185,4185,4185,4185,0
20240702,114800,5004810,4185,4185,4185,4185,0
20240702,114700,5004810,4185,4185,4185,4185,0
20240702,114600,5004810,4185,4185,4185,4185,0
20240702,114500,5004810,4185,4185,4185,4185,0
20240702,114400,5004810,4185,4185,4185,4185,0
20240702,114300,5004810,4185,4185,4185,4185,0
20240702,114200,5004810,4185,4185,4185,4185,0
20240702,114100,5004810,4185,4185,4185,4185,0
20240702,114000,5004810,4185,4185,4185,4185,0
20240702,113900,5004810,4185,4185,4185,4185,0
20240702,113800,5004810,4185,4185,4185,4185,0
20240702,113700,5004810,4185,4185,4185,4185,0
20240702,113600,5004810,4185,4185,4185,4185,0
20240702,113500,5004810,4185,4185,4185,4185,0
20240702,113400,5004810,4185,4185,4185,4185,0
20240702,113300,5004810,4185,4185,4185,4185,0
20240702,113200,5004810,4185,4185,4185,4185,0
20240702,113100,5004810,4185,4185,4185,4185,0
20240702,113000,5004810,4185,4185,4185,4185,0
20240702,112900,5004810,4185,4185,4185,4185,0
20240702,112800,5004810,4185,4185,4185,4185,0
20240702,112700,5004810,4185,4185,4185,4185,20
20240702,112600,4921110,4180,4180,4180,4180,0
20240702,112500,4921110,4180,4180,4180,4180,0
20240702,112400,4921110,4180,4180,4180,4180,0
20240702,112300,4921110,4180,4180,4180,4180,0
20240702,112200,4921110,4180,4180,4180,4180,0
20240702,112100,4921110,4180,4180,4180,4180,0
20240702,112000,4921110,4180,4180,4180,4180,0
20240702,111900,4921110,4180,4180,4180,4180,0
20240702,111800,4921110,4180,4180,4180,4180,0
20240702,111700,4921110,4180,4180,4180,4180,0
20240702,111600,4921110,4180,4180,4180,4180,0
20240702,111500,4921110,4180,4180,4180,4180,0
20240702,111400,4921110,4180,4180,4180,4180,0
20240702,111300,4921110,4180,4180,4180,4180,0
20240702,111200,4921110,4180,4180,4180,4180,0
20240702,111100,4921110,4180,4180,4180,4180,0
20240702,111000,4921110,4180,4180,4180,4180,0
20240702,110900,4921110,4180,4180,4180,4180,0
20240702,110800,4921110,4180,4180,4180,4180,0
20240702,110700,4921110,4180,4180,4180,4180,0
20240702,110600,4921110,4180,4180,4180,4180,0
20240702,110500,4921110,4180,4180,4180,4180,0
20240702,110400,4921110,4180,4180,4180,4180,0
20240702,110300,4921110,4180,4180,4180,4180,100
20240702,110200,4503110,4180,4180,4180,4180,0
20240702,110100,4503110,4180,4180,4180,4180,0
20240702,110000,4503110,4180,4180,4180,4180,0
20240702,105900,4503110,4180,4180,4180,4180,0
20240702,105800,4503110,4180,4180,4180,4180,0
20240702,105700,4503110,4180,4180,4180,4180,0
20240702,105600,4503110,4180,4180,4180,4180,0
20240702,105500,4503110,4180,4180,4180,4180,0
20240702,105400,4503110,4180,4180,4180,4180,0
20240702,105300,4503110,4180,4180,4180,4180,0
20240702,105200,4503110,4180,4190,4190,4180,19
20240702,105100,4423675,4195,4195,4195,4195,0
20240702,105000,4423675,4195,4195,4195,4195,0
20240702,104900,4423675,4195,4195,4195,4195,0
20240702,104800,4423675,4195,4195,4195,4195,0
20240702,104700,4423675,4195,4195,4195,4195,0
20240702,104600,4423675,4195,4195,4195,4195,0
20240702,104500,4423675,4195,4195,4195,4195,0
20240702,104400,4423675,4195,4190,4195,4190,4
20240702,104300,4406910,4180,4180,4180,4180,0
20240702,104200,4406910,4180,4180,4180,4180,0
20240702,104100,4406910,4180,4180,4180,4180,50
20240702,104000,4197910,4180,4180,4180,4180,0
20240702,103900,4197910,4180,4180,4180,4180,0
20240702,103800,4197910,4180,4180,4180,4180,0
20240702,103700,4197910,4180,4180,4180,4180,0
20240702,103600,4197910,4180,4180,4180,4180,21
20240702,103500,4110130,4180,4180,4180,4180,0
20240702,103400,4110130,4180,4180,4180,4180,0
20240702,103300,4110130,4180,4180,4180,4180,0
20240702,103200,4110130,4180,4180,4180,4180,0
20240702,103100,4110130,4180,4180,4180,4180,20
20240702,103000,4026530,4190,4190,4190,4190,0
20240702,102900,4026530,4190,4190,4190,4190,0
20240702,102800,4026530,4190,4190,4190,4190,0
20240702,102700,4026530,4190,4190,4190,4190,0
20240702,102600,4026530,4190,4190,4190,4190,1
20240702,102500,4022340,4180,4180,4180,4180,0
20240702,102400,4022340,4180,4180,4180,4180,0
20240702,102300,4022340,4180,4180,4180,4180,0
20240702,102200,4022340,4180,4180,4180,4180,0
20240702,102100,4022340,4180,4180,4180,4180,0
20240702,102000,4022340,4180,4180,4180,4180,0
20240702,101900,4022340,4180,4180,4180,4180,0
20240702,101800,4022340,4180,4180,4180,4180,0
20240702,101700,4022340,4180,4180,4180,4180,0
20240702,101600,4022340,4180,4180,4180,4180,0
20240702,101500,4022340,4180,4180,4180,4180,0
20240702,101400,4022340,4180,4180,4180,4180,0
20240702,101300,4022340,4180,4180,4180,4180,0
20240702,101200,4022340,4180,4180,4180,4180,0
20240702,101100,4022340,4180,4180,4180,4180,0
20240702,101000,4022340,4180,4180,4180,4180,0
20240702,100900,4022340,4180,4180,4180,4180,0
20240702,100800,4022340,4180,4180,4180,4180,0
20240702,100700,4022340,4180,4180,4180,4180,0
20240702,100600,4022340,4180,4180,4180,4180,0
20240702,100500,4022340,4180,4180,4180,4180,1
20240702,100400,4018160,4185,4185,4185,4185,5
20240702,100300,3997235,4180,4180,4180,4180,0
20240702,100200,3997235,4180,4180,4180,4180,1
20240702,100100,3993055,4185,4185,4185,4185,0
20240702,100000,3993055,4185,4185,4185,4185,13
20240702,095900,3938650,4180,4190,4190,4180,3
20240702,095800,3926100,4180,4180,4180,4180,0
20240702,095700,3926100,4180,4180,4180,4180,0
20240702,095600,3926100,4180,4205,4205,4180,532
20240702,095500,1691070,4205,4205,4205,4205,2
20240702,095400,1682660,4210,4210,4210,4210,0
20240702,095300,1682660,4210,4210,4210,4210,100
20240702,095200,1261660,4210,4210,4210,4210,42
20240702,095100,1084840,4280,4280,4280,4280,0
20240702,095000,1084840,4280,4280,4280,4280,0
20240702,094900,1084840,4280,4280,4280,4280,0
20240702,094800,1084840,4280,4280,4280,4280,0
20240702,094700,1084840,4280,4280,4280,4280,0
20240702,094600,1084840,4280,4280,4280,4280,0
20240702,094500,1084840,4280,4280,4280,4280,0
20240702,094400,1084840,4280,4280,4280,4280,0
20240702,094300,1084840,4280,4280,4280,4280,0
20240702,094200,1084840,4280,4280,4280,4280,0
20240702,094100,1084840,4280,4280,4280,4280,0
20240702,094000,1084840,4280,4280,4280,4280,0
20240702,093900,1084840,4280,4280,4280,4280,0
20240702,093800,1084840,4280,4280,4280,4280,1
20240702,093700,1080560,4280,4280,4280,4280,0
20240702,093600,1080560,4280,4280,4280,4280,0
20240702,093500,1080560,4280,4280,4280,4280,0
20240702,093400,1080560,4280,4280,4280,4280,1
20240702,093300,1076280,4290,4290,4290,4290,0
20240702,093200,1076280,4290,4290,4290,4290,0
20240702,093100,1076280,4290,4290,4290,4290,0
20240702,093000,1076280,4290,4290,4290,4290,0
20240702,092900,1076280,4290,4290,4290,4290,0
20240702,092800,1076280,4290,4290,4290,4290,0
20240702,092700,1076280,4290,4290,4290,4290,0
20240702,092600,1076280,4290,4290,4290,4290,0
20240702,092500,1076280,4290,4290,4290,4290,20
20240702,092400,990480,4295,4295,4295,4295,0
20240702,092300,990480,4295,4295,4295,4295,0
20240702,092200,990480,4295,4295,4295,4295,0
20240702,092100,990480,4295,4295,4295,4295,0
20240702,092000,990480,4295,4295,4295,4295,0
20240702,091900,990480,4295,4290,4295,4290,27
20240702,091800,874640,4205,4205,4205,4205,0
20240702,091700,874640,4205,4205,4205,4205,0
20240702,091600,874640,4205,4205,4205,4205,0
20240702,091500,874640,4205,4205,4205,4205,0
20240702,091400,874640,4205,4205,4205,4205,0
20240702,091300,874640,4205,4205,4205,4205,0
20240702,091200,874640,4205,4205,4205,4205,0
20240702,091100,874640,4205,4205,4205,4205,0
20240702,091000,874640,4205,4205,4205,4205,0
20240702,090900,874640,4205,4205,4205,4205,0
20240702,090800,874640,4205,4205,4205,4205,0
20240702,090700,874640,4205,4205,4205,4205,0
20240702,090600,874640,4205,4205,4205,4205,0
20240702,090500,874640,4205,4205,4205,4205,0
20240702,090400,874640,4205,4205,4205,4205,0
20240702,090300,874640,4205,4205,4205,4205,0
20240702,090200,874640,4205,4205,4205,4205,0
20240702,090100,874640,4205,4205,4205,4205,0
20240702,090000,874640,4205,4205,4205,4205,208